33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 3936 |
| 3 | 20230817 | 192700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20230817 | 192600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20230817 | 192500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20230817 | 192400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20230817 | 192300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20230817 | 192200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20230817 | 192100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20230817 | 192000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20230817 | 191900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20230817 | 191800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20230817 | 191700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20230817 | 191600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20230817 | 191500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20230817 | 191400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20230817 | 191300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20230817 | 191200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20230817 | 191100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20230817 | 191000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20230817 | 190900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20230817 | 190800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20230817 | 190700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20230817 | 190600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20230817 | 190500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20230817 | 190400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20230817 | 190300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20230817 | 190200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20230817 | 190100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20230817 | 190000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20230817 | 185900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20230817 | 185800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 3936 |
| 33 | 20230817 | 185700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20230817 | 185600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20230817 | 185500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20230817 | 185400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20230817 | 185300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20230817 | 185200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20230817 | 185100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20230817 | 185000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20230817 | 184900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20230817 | 184800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20230817 | 184700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20230817 | 184600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20230817 | 184500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20230817 | 184400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20230817 | 184300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20230817 | 184200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20230817 | 184100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20230817 | 184000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20230817 | 183900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20230817 | 183800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20230817 | 183700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20230817 | 183600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20230817 | 183500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20230817 | 183400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20230817 | 183300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20230817 | 183200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20230817 | 183100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20230817 | 183000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20230817 | 182900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20230817 | 182800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 3936 |
| 63 | 20230817 | 182700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20230817 | 182600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20230817 | 182500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20230817 | 182400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20230817 | 182300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20230817 | 182200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20230817 | 182100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20230817 | 182000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20230817 | 181900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20230817 | 181800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20230817 | 181700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20230817 | 181600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20230817 | 181500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20230817 | 181400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20230817 | 181300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20230817 | 181200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20230817 | 181100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20230817 | 181000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20230817 | 180900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20230817 | 180800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20230817 | 180700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20230817 | 180600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20230817 | 180500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20230817 | 180400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20230817 | 180300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20230817 | 180200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20230817 | 180100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20230817 | 180000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20230817 | 175900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20230817 | 175800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 3936 |
| 93 | 20230817 | 175700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20230817 | 175600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20230817 | 175500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20230817 | 175400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20230817 | 175300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20230817 | 175200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20230817 | 175100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20230817 | 175000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20230817 | 174900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20230817 | 174800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20230817 | 174700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20230817 | 174600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20230817 | 174500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20230817 | 174400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20230817 | 174300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20230817 | 174200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20230817 | 174100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20230817 | 174000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20230817 | 173900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20230817 | 173800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20230817 | 173700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20230817 | 173600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20230817 | 173500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20230817 | 173400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20230817 | 173300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20230817 | 173200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20230817 | 173100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20230817 | 173000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20230817 | 172900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20230817 | 172800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 3936 |
| 123 | 20230817 | 172700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20230817 | 172600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20230817 | 172500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20230817 | 172400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20230817 | 172300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20230817 | 172200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20230817 | 172100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20230817 | 172000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20230817 | 171900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20230817 | 171800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20230817 | 171700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20230817 | 171600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20230817 | 171500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20230817 | 171400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20230817 | 171300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20230817 | 171200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20230817 | 171100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20230817 | 171000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20230817 | 170900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20230817 | 170800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20230817 | 170700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20230817 | 170600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20230817 | 170500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20230817 | 170400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20230817 | 170300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20230817 | 170200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20230817 | 170100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20230817 | 170000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20230817 | 165900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20230817 | 165800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 3936 |
| 153 | 20230817 | 165700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20230817 | 165600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20230817 | 165500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20230817 | 165400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20230817 | 165300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20230817 | 165200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20230817 | 165100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20230817 | 165000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20230817 | 164900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20230817 | 164800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20230817 | 164700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20230817 | 164600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20230817 | 164500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20230817 | 164400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20230817 | 164300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20230817 | 164200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20230817 | 164100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20230817 | 164000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20230817 | 163900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20230817 | 163800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20230817 | 163700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20230817 | 163600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20230817 | 163500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20230817 | 163400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20230817 | 163300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20230817 | 163200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20230817 | 163100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20230817 | 163000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20230817 | 162900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20230817 | 162800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 3936 |
| 183 | 20230817 | 162700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20230817 | 162600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20230817 | 162500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20230817 | 162400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20230817 | 162300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20230817 | 162200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20230817 | 162100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20230817 | 162000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20230817 | 161900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20230817 | 161800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20230817 | 161700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20230817 | 161600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20230817 | 161500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20230817 | 161400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20230817 | 161300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20230817 | 161200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20230817 | 161100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20230817 | 161000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20230817 | 160900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20230817 | 160800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20230817 | 160700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20230817 | 160600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20230817 | 160500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20230817 | 160400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20230817 | 160300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20230817 | 160200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20230817 | 160100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20230817 | 160000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20230817 | 155900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20230817 | 155800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 3936 |
| 213 | 20230817 | 155700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20230817 | 155600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20230817 | 155500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20230817 | 155400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20230817 | 155300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20230817 | 155200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20230817 | 155100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20230817 | 155000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20230817 | 154900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20230817 | 154800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20230817 | 154700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20230817 | 154600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20230817 | 154500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20230817 | 154400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20230817 | 154300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20230817 | 154200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20230817 | 154100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20230817 | 154000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20230817 | 153900 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20230817 | 153800 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20230817 | 153700 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20230817 | 153600 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20230817 | 153500 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20230817 | 153400 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20230817 | 153300 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20230817 | 153200 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20230817 | 153100 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20230817 | 153000 | 9684655450 | 43000 | 43000 | 43000 | 43000 | 3936 |
| 241 | 20230817 | 152900 | 9515407450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20230817 | 152800 | 9515407450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 243 | 20230817 | 152700 | 9515407450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 244 | 20230817 | 152600 | 9515407450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 245 | 20230817 | 152500 | 9515407450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 246 | 20230817 | 152400 | 9515407450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 247 | 20230817 | 152300 | 9515407450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 248 | 20230817 | 152200 | 9515407450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 249 | 20230817 | 152100 | 9515407450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 250 | 20230817 | 152000 | 9515407450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 251 | 20230817 | 151900 | 9515407450 | 43050 | 43000 | 43050 | 42950 | 2162 |
| 252 | 20230817 | 151800 | 9422525500 | 42950 | 43000 | 43050 | 42950 | 302 |
| 253 | 20230817 | 151700 | 9409543400 | 43050 | 43050 | 43050 | 43000 | 328 |
| 254 | 20230817 | 151600 | 9395429500 | 43050 | 42950 | 43050 | 42950 | 1415 |
| 255 | 20230817 | 151500 | 9334558000 | 43000 | 43050 | 43050 | 43000 | 1255 |
| 256 | 20230817 | 151400 | 9280592900 | 43000 | 43050 | 43050 | 43000 | 500 |
| 257 | 20230817 | 151300 | 9259076400 | 43050 | 43050 | 43050 | 43050 | 241 |
| 258 | 20230817 | 151200 | 9248701350 | 43050 | 43000 | 43050 | 42950 | 2009 |
| 259 | 20230817 | 151100 | 9162363050 | 43050 | 43050 | 43050 | 43000 | 297 |
| 260 | 20230817 | 151000 | 9149587950 | 43000 | 43050 | 43050 | 43000 | 1629 |
| 261 | 20230817 | 150900 | 9079463700 | 43100 | 43100 | 43100 | 43050 | 358 |
| 262 | 20230817 | 150800 | 9064051500 | 43100 | 43050 | 43100 | 43050 | 57 |
| 263 | 20230817 | 150700 | 9061596600 | 43050 | 43100 | 43100 | 43050 | 310 |
| 264 | 20230817 | 150600 | 9048250200 | 43100 | 43100 | 43150 | 43100 | 2101 |
| 265 | 20230817 | 150500 | 8957690250 | 43050 | 43050 | 43100 | 43050 | 547 |
| 266 | 20230817 | 150400 | 8934141850 | 43100 | 43050 | 43100 | 43000 | 695 |
| 267 | 20230817 | 150300 | 8904229000 | 43050 | 43050 | 43050 | 43000 | 322 |
| 268 | 20230817 | 150200 | 8890374050 | 43000 | 43050 | 43050 | 42900 | 5475 |
| 269 | 20230817 | 150100 | 8655181850 | 43000 | 43000 | 43000 | 42950 | 2027 |
| 270 | 20230817 | 150000 | 8568021400 | 43000 | 43000 | 43000 | 43000 | 1179 |
| 271 | 20230817 | 145900 | 8517324400 | 43050 | 43050 | 43100 | 43050 | 442 |
| 272 | 20230817 | 145800 | 8498291950 | 43050 | 43050 | 43050 | 43000 | 537 |
| 273 | 20230817 | 145700 | 8475195350 | 43100 | 43150 | 43200 | 43100 | 172 |
| 274 | 20230817 | 145600 | 8467781000 | 43100 | 43000 | 43250 | 43000 | 780 |
| 275 | 20230817 | 145500 | 8434147350 | 43000 | 43000 | 43050 | 43000 | 716 |
| 276 | 20230817 | 145400 | 8403355100 | 43000 | 43100 | 43100 | 43000 | 122 |
| 277 | 20230817 | 145300 | 8398103100 | 43100 | 43050 | 43100 | 43050 | 291 |
| 278 | 20230817 | 145200 | 8385563750 | 43100 | 43050 | 43100 | 43050 | 233 |
| 279 | 20230817 | 145100 | 8375531550 | 43050 | 43050 | 43050 | 43050 | 154 |
| 280 | 20230817 | 145000 | 8368901850 | 43250 | 43100 | 43250 | 43100 | 94 |
| 281 | 20230817 | 144900 | 8364848950 | 43300 | 43100 | 43300 | 43050 | 297 |
| 282 | 20230817 | 144800 | 8352044800 | 43050 | 43050 | 43350 | 42950 | 2028 |
| 283 | 20230817 | 144700 | 8264296900 | 43000 | 43000 | 43000 | 43000 | 42 |
| 284 | 20230817 | 144600 | 8262490900 | 43000 | 43000 | 43150 | 43000 | 488 |
| 285 | 20230817 | 144500 | 8241495250 | 43000 | 42950 | 43050 | 42950 | 716 |
| 286 | 20230817 | 144400 | 8210712700 | 42950 | 42950 | 42950 | 42900 | 275 |
| 287 | 20230817 | 144300 | 8198901950 | 42950 | 42900 | 42950 | 42900 | 229 |
| 288 | 20230817 | 144200 | 8189074150 | 42900 | 42950 | 42950 | 42900 | 198 |
| 289 | 20230817 | 144100 | 8180570250 | 42950 | 42950 | 43000 | 42950 | 99 |
| 290 | 20230817 | 144000 | 8176314600 | 42950 | 42900 | 42950 | 42900 | 692 |
| 291 | 20230817 | 143900 | 8146603200 | 42900 | 43000 | 43000 | 42900 | 1753 |
| 292 | 20230817 | 143800 | 8071311500 | 43000 | 43000 | 43000 | 42950 | 231 |
| 293 | 20230817 | 143700 | 8061381250 | 43000 | 43000 | 43000 | 43000 | 325 |
| 294 | 20230817 | 143600 | 8047406250 | 42950 | 42950 | 43000 | 42950 | 376 |
| 295 | 20230817 | 143500 | 8031241800 | 43000 | 43050 | 43050 | 43000 | 3196 |
| 296 | 20230817 | 143400 | 7893770550 | 43100 | 43100 | 43100 | 43050 | 584 |
| 297 | 20230817 | 143300 | 7868625150 | 43050 | 43100 | 43150 | 43050 | 727 |
| 298 | 20230817 | 143200 | 7837295400 | 43100 | 43150 | 43150 | 43100 | 180 |
| 299 | 20230817 | 143100 | 7829529600 | 43150 | 43150 | 43150 | 43150 | 543 |
| 300 | 20230817 | 143000 | 7806099150 | 43200 | 43200 | 43200 | 43150 | 28 |
| 301 | 20230817 | 142900 | 7804890300 | 43150 | 43300 | 43300 | 43150 | 949 |
| 302 | 20230817 | 142800 | 7763869200 | 43350 | 43350 | 43350 | 43350 | 11 |
| 303 | 20230817 | 142700 | 7763392350 | 43300 | 43350 | 43400 | 43250 | 1381 |
| 304 | 20230817 | 142600 | 7703577700 | 43400 | 43300 | 43400 | 43300 | 236 |
| 305 | 20230817 | 142500 | 7693350150 | 43300 | 43300 | 43300 | 43300 | 9 |
| 306 | 20230817 | 142400 | 7692960450 | 43300 | 43350 | 43350 | 43300 | 666 |
| 307 | 20230817 | 142300 | 7664106950 | 43400 | 43550 | 43550 | 43350 | 92 |
| 308 | 20230817 | 142200 | 7660111300 | 43500 | 43350 | 43500 | 43350 | 141 |
| 309 | 20230817 | 142100 | 7653986050 | 43300 | 43350 | 43350 | 43300 | 71 |
| 310 | 20230817 | 142000 | 7650908700 | 43350 | 43300 | 43350 | 43300 | 107 |
| 311 | 20230817 | 141900 | 7646273950 | 43300 | 43300 | 43350 | 43300 | 153 |
| 312 | 20230817 | 141800 | 7639647500 | 43350 | 43400 | 43400 | 43350 | 657 |
| 313 | 20230817 | 141700 | 7611142400 | 43350 | 43400 | 43450 | 43350 | 640 |
| 314 | 20230817 | 141600 | 7583368600 | 43450 | 43500 | 43500 | 43450 | 322 |
| 315 | 20230817 | 141500 | 7569377200 | 43500 | 43500 | 43500 | 43500 | 6 |
| 316 | 20230817 | 141400 | 7569116200 | 43500 | 43550 | 43550 | 43500 | 347 |
| 317 | 20230817 | 141300 | 7554019400 | 43500 | 43550 | 43550 | 43500 | 449 |
| 318 | 20230817 | 141200 | 7534478650 | 43550 | 43550 | 43550 | 43550 | 216 |
| 319 | 20230817 | 141100 | 7525071850 | 43550 | 43550 | 43550 | 43550 | 170 |
| 320 | 20230817 | 141000 | 7517668350 | 43550 | 43550 | 43550 | 43550 | 329 |
| 321 | 20230817 | 140900 | 7503340400 | 43550 | 43600 | 43600 | 43550 | 303 |
| 322 | 20230817 | 140800 | 7490134150 | 43650 | 43650 | 43650 | 43600 | 67 |
| 323 | 20230817 | 140700 | 7487212100 | 43600 | 43550 | 43600 | 43550 | 918 |
| 324 | 20230817 | 140600 | 7447187400 | 43600 | 43600 | 43600 | 43600 | 25 |
| 325 | 20230817 | 140500 | 7446097400 | 43600 | 43550 | 43600 | 43550 | 130 |
| 326 | 20230817 | 140400 | 7440432800 | 43550 | 43550 | 43550 | 43500 | 1442 |
| 327 | 20230817 | 140300 | 7377633750 | 43550 | 43500 | 43550 | 43500 | 1462 |
| 328 | 20230817 | 140200 | 7314030200 | 43500 | 43500 | 43500 | 43500 | 548 |
| 329 | 20230817 | 140100 | 7290192200 | 43500 | 43450 | 43500 | 43450 | 16 |
| 330 | 20230817 | 140000 | 7289496950 | 43450 | 43450 | 43450 | 43450 | 129 |
| 331 | 20230817 | 135900 | 7283891900 | 43500 | 43450 | 43500 | 43450 | 62 |
| 332 | 20230817 | 135800 | 7281197950 | 43500 | 43500 | 43500 | 43450 | 85 |
| 333 | 20230817 | 135700 | 7277504300 | 43450 | 43450 | 43500 | 43450 | 537 |
| 334 | 20230817 | 135600 | 7254171000 | 43450 | 43450 | 43450 | 43450 | 147 |
| 335 | 20230817 | 135500 | 7247783850 | 43450 | 43400 | 43450 | 43400 | 200 |
| 336 | 20230817 | 135400 | 7239103300 | 43400 | 43400 | 43400 | 43350 | 621 |
| 337 | 20230817 | 135300 | 7212152000 | 43400 | 43350 | 43400 | 43350 | 38 |
| 338 | 20230817 | 135200 | 7210503950 | 43350 | 43400 | 43400 | 43350 | 1000 |
| 339 | 20230817 | 135100 | 7167149100 | 43400 | 43400 | 43400 | 43350 | 119 |
| 340 | 20230817 | 135000 | 7161984600 | 43350 | 43400 | 43400 | 43350 | 49 |
| 341 | 20230817 | 134900 | 7159858200 | 43400 | 43350 | 43400 | 43350 | 142 |
| 342 | 20230817 | 134800 | 7153702450 | 43350 | 43400 | 43400 | 43350 | 16 |
| 343 | 20230817 | 134700 | 7153008100 | 43350 | 43350 | 43400 | 43350 | 315 |
| 344 | 20230817 | 134600 | 7139346750 | 43350 | 43350 | 43350 | 43350 | 113 |
| 345 | 20230817 | 134500 | 7134448200 | 43350 | 43350 | 43350 | 43350 | 330 |
| 346 | 20230817 | 134400 | 7120142700 | 43350 | 43400 | 43400 | 43350 | 123 |
| 347 | 20230817 | 134300 | 7114804600 | 43400 | 43400 | 43450 | 43350 | 637 |
| 348 | 20230817 | 134200 | 7087165800 | 43400 | 43450 | 43450 | 43400 | 256 |
| 349 | 20230817 | 134100 | 7076046150 | 43450 | 43400 | 43450 | 43400 | 156 |
| 350 | 20230817 | 134000 | 7069268450 | 43400 | 43450 | 43450 | 43400 | 51 |
| 351 | 20230817 | 133900 | 7067052650 | 43400 | 43400 | 43450 | 43400 | 145 |
| 352 | 20230817 | 133800 | 7060752800 | 43400 | 43450 | 43450 | 43400 | 26 |
| 353 | 20230817 | 133700 | 7059623750 | 43450 | 43450 | 43450 | 43400 | 237 |
| 354 | 20230817 | 133600 | 7049329500 | 43500 | 43450 | 43500 | 43450 | 126 |
| 355 | 20230817 | 133500 | 7043850650 | 43450 | 43450 | 43450 | 43450 | 65 |
| 356 | 20230817 | 133400 | 7041026400 | 43450 | 43400 | 43450 | 43400 | 554 |
| 357 | 20230817 | 133300 | 7016961650 | 43400 | 43450 | 43450 | 43400 | 173 |
| 358 | 20230817 | 133200 | 7009448450 | 43450 | 43500 | 43500 | 43450 | 318 |
| 359 | 20230817 | 133100 | 6995631300 | 43500 | 43500 | 43500 | 43450 | 171 |
| 360 | 20230817 | 133000 | 6988195500 | 43450 | 43450 | 43500 | 43450 | 920 |
| 361 | 20230817 | 132900 | 6948220950 | 43400 | 43450 | 43450 | 43400 | 78 |
| 362 | 20230817 | 132800 | 6944832800 | 43400 | 43400 | 43400 | 43400 | 9 |
| 363 | 20230817 | 132700 | 6944442200 | 43400 | 43400 | 43450 | 43400 | 798 |
| 364 | 20230817 | 132600 | 6909802750 | 43350 | 43400 | 43400 | 43350 | 206 |
| 365 | 20230817 | 132500 | 6900862600 | 43400 | 43350 | 43400 | 43350 | 59 |
| 366 | 20230817 | 132400 | 6898302250 | 43350 | 43300 | 43350 | 43300 | 752 |
| 367 | 20230817 | 132300 | 6865703150 | 43300 | 43350 | 43350 | 43300 | 148 |
| 368 | 20230817 | 132200 | 6859287600 | 43350 | 43300 | 43350 | 43300 | 87 |
| 369 | 20230817 | 132100 | 6855516400 | 43300 | 43300 | 43300 | 43300 | 10 |
| 370 | 20230817 | 132000 | 6855083400 | 43300 | 43300 | 43300 | 43300 | 7 |
| 371 | 20230817 | 131900 | 6854780300 | 43300 | 43300 | 43300 | 43300 | 24 |
| 372 | 20230817 | 131800 | 6853741100 | 43300 | 43300 | 43300 | 43300 | 42 |
| 373 | 20230817 | 131700 | 6851922500 | 43300 | 43300 | 43300 | 43300 | 92 |
| 374 | 20230817 | 131600 | 6847938900 | 43300 | 43300 | 43300 | 43250 | 721 |
| 375 | 20230817 | 131500 | 6816719750 | 43250 | 43250 | 43250 | 43250 | 121 |
| 376 | 20230817 | 131400 | 6811486500 | 43200 | 43250 | 43250 | 43200 | 283 |
| 377 | 20230817 | 131300 | 6799249700 | 43250 | 43300 | 43300 | 43250 | 178 |
| 378 | 20230817 | 131200 | 6791550550 | 43300 | 43300 | 43300 | 43250 | 317 |
| 379 | 20230817 | 131100 | 6777826300 | 43250 | 43300 | 43300 | 43250 | 160 |
| 380 | 20230817 | 131000 | 6770898450 | 43250 | 43250 | 43250 | 43250 | 1 |
| 381 | 20230817 | 130900 | 6770855200 | 43250 | 43300 | 43300 | 43250 | 131 |
| 382 | 20230817 | 130800 | 6765186100 | 43300 | 43300 | 43300 | 43300 | 191 |
| 383 | 20230817 | 130700 | 6756915800 | 43300 | 43300 | 43350 | 43300 | 197 |
| 384 | 20230817 | 130600 | 6748385650 | 43300 | 43300 | 43300 | 43300 | 758 |
| 385 | 20230817 | 130500 | 6715564250 | 43250 | 43250 | 43250 | 43250 | 12 |
| 386 | 20230817 | 130400 | 6715045250 | 43250 | 43250 | 43250 | 43200 | 400 |
| 387 | 20230817 | 130300 | 6697745550 | 43250 | 43250 | 43250 | 43250 | 58 |
| 388 | 20230817 | 130200 | 6695237050 | 43250 | 43250 | 43250 | 43250 | 129 |
| 389 | 20230817 | 130100 | 6689657800 | 43300 | 43300 | 43350 | 43300 | 1840 |
| 390 | 20230817 | 130000 | 6609985150 | 43300 | 43300 | 43300 | 43300 | 868 |
| 391 | 20230817 | 125900 | 6572400750 | 43250 | 43250 | 43250 | 43250 | 4 |
| 392 | 20230817 | 125800 | 6572227750 | 43250 | 43200 | 43250 | 43200 | 52 |
| 393 | 20230817 | 125700 | 6569978850 | 43250 | 43250 | 43300 | 43250 | 400 |
| 394 | 20230817 | 125600 | 6552678200 | 43250 | 43250 | 43250 | 43250 | 158 |
| 395 | 20230817 | 125500 | 6545844700 | 43250 | 43250 | 43300 | 43200 | 736 |
| 396 | 20230817 | 125400 | 6514039650 | 43250 | 43250 | 43300 | 43250 | 183 |
| 397 | 20230817 | 125300 | 6506122900 | 43250 | 43250 | 43250 | 43250 | 63 |
| 398 | 20230817 | 125200 | 6503398150 | 43250 | 43250 | 43250 | 43250 | 167 |
| 399 | 20230817 | 125100 | 6496175400 | 43250 | 43250 | 43250 | 43200 | 173 |
| 400 | 20230817 | 125000 | 6488693200 | 43250 | 43250 | 43300 | 43250 | 241 |
| 401 | 20230817 | 124900 | 6478264200 | 43300 | 43200 | 43300 | 43200 | 379 |
| 402 | 20230817 | 124800 | 6461881300 | 43200 | 43250 | 43300 | 43200 | 416 |
| 403 | 20230817 | 124700 | 6443891350 | 43250 | 43250 | 43250 | 43250 | 3 |
| 404 | 20230817 | 124600 | 6443761600 | 43250 | 43250 | 43250 | 43250 | 203 |
| 405 | 20230817 | 124500 | 6434981850 | 43250 | 43250 | 43300 | 43250 | 196 |
| 406 | 20230817 | 124400 | 6426497850 | 43300 | 43250 | 43350 | 43250 | 61 |
| 407 | 20230817 | 124300 | 6423854350 | 43250 | 43200 | 43300 | 43200 | 82 |
| 408 | 20230817 | 124200 | 6420307100 | 43200 | 43200 | 43250 | 43200 | 51 |
| 409 | 20230817 | 124100 | 6418102900 | 43200 | 43300 | 43300 | 43200 | 37 |
| 410 | 20230817 | 124000 | 6416504000 | 43300 | 43300 | 43300 | 43300 | 48 |
| 411 | 20230817 | 123900 | 6414425600 | 43300 | 43250 | 43300 | 43250 | 78 |
| 412 | 20230817 | 123800 | 6411051400 | 43250 | 43300 | 43350 | 43250 | 212 |
| 413 | 20230817 | 123700 | 6401868850 | 43250 | 43250 | 43250 | 43200 | 100 |
| 414 | 20230817 | 123600 | 6397546100 | 43300 | 43300 | 43300 | 43300 | 43 |
| 415 | 20230817 | 123500 | 6395684200 | 43300 | 43300 | 43300 | 43300 | 167 |
| 416 | 20230817 | 123400 | 6388453100 | 43300 | 43200 | 43300 | 43200 | 268 |
| 417 | 20230817 | 123300 | 6376853750 | 43200 | 43150 | 43250 | 43100 | 245 |
| 418 | 20230817 | 123200 | 6366261950 | 43100 | 43100 | 43100 | 43100 | 77 |
| 419 | 20230817 | 123100 | 6362943250 | 43100 | 43150 | 43150 | 43100 | 390 |
| 420 | 20230817 | 123000 | 6346127400 | 43150 | 43150 | 43200 | 43150 | 54 |
| 421 | 20230817 | 122900 | 6343797250 | 43150 | 43200 | 43200 | 43150 | 51 |
| 422 | 20230817 | 122800 | 6341594150 | 43150 | 43250 | 43250 | 43150 | 60 |
| 423 | 20230817 | 122700 | 6338999550 | 43250 | 43150 | 43250 | 43150 | 131 |
| 424 | 20230817 | 122600 | 6333339800 | 43150 | 43150 | 43200 | 43150 | 9 |
| 425 | 20230817 | 122500 | 6332951200 | 43150 | 43050 | 43200 | 43050 | 202 |
| 426 | 20230817 | 122400 | 6324235150 | 43050 | 43050 | 43100 | 43050 | 34 |
| 427 | 20230817 | 122300 | 6322771200 | 43050 | 43200 | 43200 | 43050 | 30 |
| 428 | 20230817 | 122200 | 6321477850 | 43250 | 43050 | 43250 | 43050 | 88 |
| 429 | 20230817 | 122100 | 6317683650 | 43150 | 43100 | 43300 | 43100 | 167 |
| 430 | 20230817 | 122000 | 6310456550 | 43150 | 43250 | 43250 | 43150 | 22 |
| 431 | 20230817 | 121900 | 6309506250 | 43300 | 43250 | 43300 | 43250 | 207 |
| 432 | 20230817 | 121800 | 6300544500 | 43200 | 43100 | 43200 | 43050 | 89 |
| 433 | 20230817 | 121700 | 6296701750 | 43050 | 43050 | 43050 | 43050 | 201 |
| 434 | 20230817 | 121600 | 6288048700 | 43050 | 43050 | 43050 | 43050 | 33 |
| 435 | 20230817 | 121500 | 6286628050 | 43100 | 43100 | 43100 | 43100 | 175 |
| 436 | 20230817 | 121400 | 6279085550 | 43100 | 43200 | 43200 | 43000 | 1676 |
| 437 | 20230817 | 121300 | 6206851100 | 43200 | 43250 | 43250 | 43200 | 128 |
| 438 | 20230817 | 121200 | 6201316150 | 43250 | 43250 | 43250 | 43250 | 0 |
| 439 | 20230817 | 121100 | 6201316150 | 43250 | 43200 | 43300 | 43200 | 21 |
| 440 | 20230817 | 121000 | 6200408000 | 43100 | 43250 | 43250 | 43100 | 1277 |
| 441 | 20230817 | 120900 | 6145254050 | 43250 | 43250 | 43250 | 43200 | 115 |
| 442 | 20230817 | 120800 | 6140281300 | 43200 | 43400 | 43400 | 43200 | 743 |
| 443 | 20230817 | 120700 | 6108092950 | 43400 | 43400 | 43450 | 43400 | 363 |
| 444 | 20230817 | 120600 | 6092337750 | 43350 | 43350 | 43400 | 43350 | 153 |
| 445 | 20230817 | 120500 | 6085702900 | 43350 | 43400 | 43400 | 43300 | 133 |
| 446 | 20230817 | 120400 | 6079941700 | 43350 | 43400 | 43400 | 43350 | 460 |
| 447 | 20230817 | 120300 | 6059988000 | 43450 | 43400 | 43450 | 43400 | 255 |
| 448 | 20230817 | 120200 | 6048915500 | 43400 | 43350 | 43400 | 43350 | 321 |
| 449 | 20230817 | 120100 | 6034984250 | 43400 | 43350 | 43400 | 43350 | 23 |
| 450 | 20230817 | 120000 | 6033986150 | 43400 | 43400 | 43400 | 43400 | 5 |
| 451 | 20230817 | 115900 | 6033769150 | 43400 | 43350 | 43400 | 43350 | 75 |
| 452 | 20230817 | 115800 | 6030516800 | 43400 | 43350 | 43400 | 43350 | 104 |
| 453 | 20230817 | 115700 | 6026003550 | 43400 | 43350 | 43400 | 43350 | 54 |
| 454 | 20230817 | 115600 | 6023660650 | 43350 | 43350 | 43350 | 43350 | 1 |
| 455 | 20230817 | 115500 | 6023617300 | 43350 | 43350 | 43350 | 43350 | 3 |
| 456 | 20230817 | 115400 | 6023487250 | 43400 | 43400 | 43400 | 43350 | 74 |
| 457 | 20230817 | 115300 | 6020275800 | 43350 | 43400 | 43400 | 43350 | 375 |
| 458 | 20230817 | 115200 | 6004005950 | 43350 | 43350 | 43350 | 43350 | 3 |
| 459 | 20230817 | 115100 | 6003875900 | 43350 | 43350 | 43350 | 43350 | 102 |
| 460 | 20230817 | 115000 | 5999454200 | 43350 | 43250 | 43350 | 43250 | 95 |
| 461 | 20230817 | 114900 | 5995343250 | 43300 | 43350 | 43400 | 43300 | 217 |
| 462 | 20230817 | 114800 | 5985938850 | 43350 | 43400 | 43400 | 43350 | 957 |
| 463 | 20230817 | 114700 | 5944426550 | 43400 | 43450 | 43450 | 43400 | 376 |
| 464 | 20230817 | 114600 | 5928093500 | 43450 | 43450 | 43450 | 43450 | 825 |
| 465 | 20230817 | 114500 | 5892247250 | 43450 | 43500 | 43500 | 43450 | 459 |
| 466 | 20230817 | 114400 | 5872301150 | 43450 | 43400 | 43500 | 43400 | 2038 |
| 467 | 20230817 | 114300 | 5783741700 | 43450 | 43450 | 43450 | 43400 | 173 |
| 468 | 20230817 | 114200 | 5776230900 | 43400 | 43400 | 43450 | 43400 | 791 |
| 469 | 20230817 | 114100 | 5741899500 | 43400 | 43400 | 43400 | 43400 | 35 |
| 470 | 20230817 | 114000 | 5740380500 | 43400 | 43400 | 43400 | 43350 | 167 |
| 471 | 20230817 | 113900 | 5733138650 | 43400 | 43400 | 43400 | 43400 | 343 |
| 472 | 20230817 | 113800 | 5718252450 | 43400 | 43350 | 43400 | 43350 | 263 |
| 473 | 20230817 | 113700 | 5706838500 | 43400 | 43400 | 43450 | 43400 | 269 |
| 474 | 20230817 | 113600 | 5695161500 | 43450 | 43350 | 43450 | 43300 | 1090 |
| 475 | 20230817 | 113500 | 5647879750 | 43350 | 43350 | 43350 | 43350 | 53 |
| 476 | 20230817 | 113400 | 5645582200 | 43350 | 43350 | 43400 | 43350 | 120 |
| 477 | 20230817 | 113300 | 5640380100 | 43350 | 43350 | 43400 | 43350 | 88 |
| 478 | 20230817 | 113200 | 5636564700 | 43350 | 43300 | 43350 | 43300 | 599 |
| 479 | 20230817 | 113100 | 5610618950 | 43300 | 43200 | 43300 | 43200 | 1060 |
| 480 | 20230817 | 113000 | 5564790800 | 43200 | 43100 | 43200 | 43100 | 8 |
| 481 | 20230817 | 112900 | 5564445500 | 43100 | 43100 | 43200 | 43100 | 60 |
| 482 | 20230817 | 112800 | 5561855500 | 43100 | 43100 | 43100 | 43100 | 314 |
| 483 | 20230817 | 112700 | 5548322100 | 43100 | 43100 | 43100 | 43100 | 82 |
| 484 | 20230817 | 112600 | 5544787900 | 43050 | 43050 | 43100 | 43050 | 260 |
| 485 | 20230817 | 112500 | 5533583000 | 43100 | 43100 | 43200 | 43100 | 715 |
| 486 | 20230817 | 112400 | 5502733600 | 43100 | 43100 | 43100 | 43100 | 60 |
| 487 | 20230817 | 112300 | 5500147600 | 43150 | 43100 | 43150 | 43100 | 142 |
| 488 | 20230817 | 112200 | 5494020350 | 43100 | 43100 | 43100 | 43100 | 59 |
| 489 | 20230817 | 112100 | 5491477450 | 43150 | 43150 | 43150 | 43150 | 312 |
| 490 | 20230817 | 112000 | 5478014650 | 43150 | 43200 | 43200 | 43150 | 238 |
| 491 | 20230817 | 111900 | 5467739200 | 43150 | 43150 | 43150 | 43150 | 10 |
| 492 | 20230817 | 111800 | 5467307700 | 43150 | 43150 | 43200 | 43150 | 133 |
| 493 | 20230817 | 111700 | 5461568050 | 43150 | 43150 | 43150 | 43150 | 98 |
| 494 | 20230817 | 111600 | 5457339350 | 43150 | 43150 | 43150 | 43150 | 8 |
| 495 | 20230817 | 111500 | 5456994150 | 43150 | 43050 | 43200 | 43050 | 911 |
| 496 | 20230817 | 111400 | 5417714200 | 43050 | 43050 | 43050 | 43000 | 522 |
| 497 | 20230817 | 111300 | 5395250750 | 43050 | 43050 | 43050 | 43050 | 6 |
| 498 | 20230817 | 111200 | 5394992450 | 43050 | 43050 | 43050 | 43050 | 161 |
| 499 | 20230817 | 111100 | 5388061400 | 43050 | 43050 | 43050 | 43050 | 441 |
| 500 | 20230817 | 111000 | 5369076350 | 43050 | 43000 | 43050 | 43000 | 106 |
| 501 | 20230817 | 110900 | 5364515550 | 43050 | 43050 | 43050 | 43000 | 233 |
| 502 | 20230817 | 110800 | 5354486050 | 43050 | 43050 | 43050 | 43050 | 781 |
| 503 | 20230817 | 110700 | 5320864000 | 43050 | 43050 | 43050 | 43050 | 16 |
| 504 | 20230817 | 110600 | 5320175200 | 43100 | 43100 | 43100 | 43050 | 12 |
| 505 | 20230817 | 110500 | 5319658300 | 43100 | 43100 | 43100 | 43100 | 163 |
| 506 | 20230817 | 110400 | 5312633000 | 43100 | 43100 | 43100 | 43100 | 4 |
| 507 | 20230817 | 110300 | 5312460600 | 43100 | 43100 | 43100 | 43050 | 375 |
| 508 | 20230817 | 110200 | 5296301350 | 43150 | 43150 | 43150 | 43150 | 135 |
| 509 | 20230817 | 110100 | 5290476100 | 43200 | 43200 | 43200 | 43200 | 101 |
| 510 | 20230817 | 110000 | 5286112900 | 43200 | 43250 | 43250 | 43200 | 148 |
| 511 | 20230817 | 105900 | 5279714200 | 43200 | 43250 | 43250 | 43200 | 113 |
| 512 | 20230817 | 105800 | 5274829550 | 43200 | 43100 | 43200 | 43100 | 1021 |
| 513 | 20230817 | 105700 | 5230732600 | 43150 | 43100 | 43150 | 43100 | 126 |
| 514 | 20230817 | 105600 | 5225297500 | 43100 | 43150 | 43150 | 43100 | 135 |
| 515 | 20230817 | 105500 | 5219478750 | 43150 | 42950 | 43150 | 42950 | 374 |
| 516 | 20230817 | 105400 | 5203348350 | 43000 | 43150 | 43150 | 43000 | 624 |
| 517 | 20230817 | 105300 | 5176447650 | 43150 | 43050 | 43150 | 43050 | 50 |
| 518 | 20230817 | 105200 | 5174291150 | 43050 | 43150 | 43250 | 43000 | 921 |
| 519 | 20230817 | 105100 | 5134519850 | 43150 | 43100 | 43150 | 43100 | 702 |
| 520 | 20230817 | 105000 | 5104238600 | 43100 | 43050 | 43100 | 43050 | 1252 |
| 521 | 20230817 | 104900 | 5050303050 | 43000 | 43000 | 43050 | 43000 | 135 |
| 522 | 20230817 | 104800 | 5044497050 | 43000 | 42950 | 43000 | 42950 | 365 |
| 523 | 20230817 | 104700 | 5028805150 | 42950 | 42950 | 42950 | 42900 | 143 |
| 524 | 20230817 | 104600 | 5022664950 | 42950 | 43000 | 43000 | 42950 | 163 |
| 525 | 20230817 | 104500 | 5015663850 | 43000 | 42800 | 43000 | 42800 | 156 |
| 526 | 20230817 | 104400 | 5008964850 | 42850 | 43000 | 43000 | 42800 | 182 |
| 527 | 20230817 | 104300 | 5001174100 | 42850 | 42850 | 42850 | 42800 | 842 |
| 528 | 20230817 | 104200 | 4965124200 | 42800 | 42850 | 43000 | 42800 | 2078 |
| 529 | 20230817 | 104100 | 4875838800 | 42850 | 42900 | 42900 | 42800 | 402 |
| 530 | 20230817 | 104000 | 4858603850 | 42950 | 42900 | 42950 | 42900 | 41 |
| 531 | 20230817 | 103900 | 4856843400 | 42850 | 42900 | 42900 | 42850 | 546 |
| 532 | 20230817 | 103800 | 4833439100 | 42950 | 42950 | 42950 | 42950 | 167 |
| 533 | 20230817 | 103700 | 4826266450 | 42950 | 42900 | 42950 | 42900 | 241 |
| 534 | 20230817 | 103600 | 4815917050 | 42850 | 42750 | 42850 | 42750 | 203 |
| 535 | 20230817 | 103500 | 4807226700 | 42850 | 42700 | 42850 | 42650 | 702 |
| 536 | 20230817 | 103400 | 4777223200 | 42700 | 42700 | 42700 | 42650 | 1537 |
| 537 | 20230817 | 103300 | 4711625250 | 42700 | 42750 | 42900 | 42650 | 854 |
| 538 | 20230817 | 103200 | 4675066750 | 42750 | 42950 | 42950 | 42650 | 11920 |
| 539 | 20230817 | 103100 | 4165515300 | 42950 | 43000 | 43000 | 42950 | 99 |
| 540 | 20230817 | 103000 | 4161263000 | 43000 | 43000 | 43000 | 43000 | 215 |
| 541 | 20230817 | 102900 | 4152018000 | 43000 | 42950 | 43000 | 42850 | 1069 |
| 542 | 20230817 | 102800 | 4106137800 | 42950 | 43000 | 43000 | 42900 | 1704 |
| 543 | 20230817 | 102700 | 4033006200 | 43000 | 43000 | 43000 | 43000 | 120 |
| 544 | 20230817 | 102600 | 4027846200 | 43000 | 42950 | 43000 | 42950 | 153 |
| 545 | 20230817 | 102500 | 4021274000 | 43000 | 42950 | 43050 | 42950 | 1415 |
| 546 | 20230817 | 102400 | 3960414450 | 42950 | 42950 | 42950 | 42900 | 519 |
| 547 | 20230817 | 102300 | 3938124200 | 42950 | 42950 | 43000 | 42950 | 159 |
| 548 | 20230817 | 102200 | 3931291300 | 42950 | 43000 | 43000 | 42900 | 104 |
| 549 | 20230817 | 102100 | 3926826250 | 43000 | 42950 | 43000 | 42950 | 144 |
| 550 | 20230817 | 102000 | 3920635550 | 42950 | 43000 | 43000 | 42900 | 317 |
| 551 | 20230817 | 101900 | 3907007550 | 43050 | 42950 | 43050 | 42850 | 1945 |
| 552 | 20230817 | 101800 | 3823492600 | 42950 | 43000 | 43050 | 42950 | 1079 |
| 553 | 20230817 | 101700 | 3777117000 | 43050 | 43050 | 43100 | 43000 | 459 |
| 554 | 20230817 | 101600 | 3757356000 | 43100 | 43000 | 43100 | 43000 | 167 |
| 555 | 20230817 | 101500 | 3750160300 | 43000 | 42950 | 43050 | 42950 | 426 |
| 556 | 20230817 | 101400 | 3731846200 | 42950 | 43000 | 43000 | 42950 | 510 |
| 557 | 20230817 | 101300 | 3709941400 | 43000 | 43000 | 43050 | 43000 | 373 |
| 558 | 20230817 | 101200 | 3693900850 | 43000 | 43200 | 43200 | 43000 | 352 |
| 559 | 20230817 | 101100 | 3678739500 | 43200 | 43200 | 43250 | 43200 | 173 |
| 560 | 20230817 | 101000 | 3671263400 | 43250 | 43300 | 43300 | 43250 | 276 |
| 561 | 20230817 | 100900 | 3659322050 | 43300 | 43300 | 43300 | 43300 | 20 |
| 562 | 20230817 | 100800 | 3658456050 | 43300 | 43250 | 43350 | 43250 | 308 |
| 563 | 20230817 | 100700 | 3645122050 | 43200 | 43150 | 43200 | 43150 | 145 |
| 564 | 20230817 | 100600 | 3638863200 | 43150 | 43100 | 43150 | 43100 | 306 |
| 565 | 20230817 | 100500 | 3625667900 | 43100 | 43050 | 43150 | 43000 | 366 |
| 566 | 20230817 | 100400 | 3609899650 | 43100 | 43100 | 43100 | 43000 | 946 |
| 567 | 20230817 | 100300 | 3569192800 | 43100 | 43050 | 43100 | 43050 | 648 |
| 568 | 20230817 | 100200 | 3541278450 | 43050 | 42950 | 43100 | 42950 | 815 |
| 569 | 20230817 | 100100 | 3506211000 | 42950 | 42950 | 42950 | 42950 | 244 |
| 570 | 20230817 | 100000 | 3495731200 | 42900 | 42950 | 42950 | 42900 | 266 |
| 571 | 20230817 | 095900 | 3484309550 | 42950 | 42950 | 42950 | 42950 | 33 |
| 572 | 20230817 | 095800 | 3482892200 | 42900 | 42950 | 42950 | 42900 | 311 |
| 573 | 20230817 | 095700 | 3469540250 | 42950 | 42950 | 43000 | 42950 | 77 |
| 574 | 20230817 | 095600 | 3466231100 | 42900 | 42850 | 43000 | 42850 | 847 |
| 575 | 20230817 | 095500 | 3429884200 | 42850 | 42850 | 42900 | 42800 | 1140 |
| 576 | 20230817 | 095400 | 3381064150 | 42850 | 42900 | 42900 | 42850 | 1168 |
| 577 | 20230817 | 095300 | 3331010250 | 42900 | 42950 | 42950 | 42900 | 1427 |
| 578 | 20230817 | 095200 | 3269786600 | 42950 | 42950 | 42950 | 42950 | 820 |
| 579 | 20230817 | 095100 | 3234567600 | 42950 | 43000 | 43000 | 42950 | 368 |
| 580 | 20230817 | 095000 | 3218745000 | 43000 | 43000 | 43000 | 42950 | 561 |
| 581 | 20230817 | 094900 | 3194622050 | 42950 | 43000 | 43050 | 42950 | 1178 |
| 582 | 20230817 | 094800 | 3143973100 | 43000 | 43000 | 43000 | 42950 | 460 |
| 583 | 20230817 | 094700 | 3124194100 | 43000 | 43000 | 43000 | 42950 | 529 |
| 584 | 20230817 | 094600 | 3101455550 | 43000 | 43100 | 43100 | 42950 | 3292 |
| 585 | 20230817 | 094500 | 2959943800 | 43050 | 43100 | 43150 | 43050 | 538 |
| 586 | 20230817 | 094400 | 2936768750 | 43050 | 43150 | 43150 | 43050 | 562 |
| 587 | 20230817 | 094300 | 2912565800 | 43100 | 43150 | 43150 | 43100 | 377 |
| 588 | 20230817 | 094200 | 2896313850 | 43150 | 43100 | 43200 | 43100 | 1126 |
| 589 | 20230817 | 094100 | 2847774300 | 43150 | 43300 | 43400 | 43100 | 1158 |
| 590 | 20230817 | 094000 | 2797713750 | 43400 | 43300 | 43400 | 43300 | 339 |
| 591 | 20230817 | 093900 | 2783026900 | 43300 | 43350 | 43450 | 43200 | 1924 |
| 592 | 20230817 | 093800 | 2699854650 | 43350 | 43450 | 43450 | 43350 | 480 |
| 593 | 20230817 | 093700 | 2679023400 | 43400 | 43350 | 43500 | 43350 | 1861 |
| 594 | 20230817 | 093600 | 2598186000 | 43350 | 43200 | 43350 | 43200 | 3253 |
| 595 | 20230817 | 093500 | 2457365300 | 43100 | 43250 | 43250 | 43050 | 1729 |
| 596 | 20230817 | 093400 | 2382718950 | 43200 | 43150 | 43200 | 43150 | 652 |
| 597 | 20230817 | 093300 | 2354571900 | 43150 | 43100 | 43150 | 43050 | 700 |
| 598 | 20230817 | 093200 | 2324387300 | 43200 | 43200 | 43200 | 43100 | 525 |
| 599 | 20230817 | 093100 | 2301726800 | 43200 | 43300 | 43300 | 43200 | 793 |
| 600 | 20230817 | 093000 | 2267432900 | 43250 | 43200 | 43250 | 43150 | 1414 |
| 601 | 20230817 | 092900 | 2206305450 | 43200 | 43250 | 43250 | 43150 | 550 |
| 602 | 20230817 | 092800 | 2182543050 | 43250 | 43200 | 43250 | 43150 | 1346 |
| 603 | 20230817 | 092700 | 2124392700 | 43200 | 43100 | 43250 | 43100 | 1272 |
| 604 | 20230817 | 092600 | 2069470600 | 43100 | 43200 | 43200 | 42800 | 1848 |
| 605 | 20230817 | 092500 | 1990085050 | 43200 | 43150 | 43250 | 43100 | 3037 |
| 606 | 20230817 | 092400 | 1858911850 | 43150 | 43050 | 43200 | 43050 | 2799 |
| 607 | 20230817 | 092300 | 1738330450 | 43000 | 43000 | 43100 | 42950 | 2352 |
| 608 | 20230817 | 092200 | 1637144550 | 43000 | 42800 | 43000 | 42800 | 744 |
| 609 | 20230817 | 092100 | 1605205500 | 42800 | 42950 | 43050 | 42800 | 1284 |
| 610 | 20230817 | 092000 | 1550112200 | 42950 | 42950 | 43100 | 42950 | 435 |
| 611 | 20230817 | 091900 | 1531399650 | 43000 | 42900 | 43000 | 42750 | 1052 |
| 612 | 20230817 | 091800 | 1486300800 | 42900 | 42800 | 42950 | 42750 | 3662 |
| 613 | 20230817 | 091700 | 1329512100 | 42850 | 43200 | 43250 | 42850 | 6776 |
| 614 | 20230817 | 091600 | 1038427450 | 43250 | 43250 | 43300 | 43250 | 695 |
| 615 | 20230817 | 091500 | 1008367900 | 43200 | 43300 | 43300 | 43200 | 747 |
| 616 | 20230817 | 091400 | 976076550 | 43300 | 43250 | 43350 | 43150 | 1240 |
| 617 | 20230817 | 091300 | 922453450 | 43250 | 43300 | 43300 | 43200 | 742 |
| 618 | 20230817 | 091200 | 890359100 | 43300 | 43100 | 43300 | 43100 | 616 |
| 619 | 20230817 | 091100 | 863750650 | 43100 | 43000 | 43150 | 43000 | 1464 |
| 620 | 20230817 | 091000 | 800678900 | 43000 | 43050 | 43100 | 43000 | 1823 |
| 621 | 20230817 | 090900 | 722234800 | 43100 | 43100 | 43100 | 43050 | 635 |
| 622 | 20230817 | 090800 | 694867250 | 43150 | 43150 | 43150 | 43100 | 981 |
| 623 | 20230817 | 090700 | 652563050 | 43150 | 43150 | 43150 | 43100 | 1049 |
| 624 | 20230817 | 090600 | 607320750 | 43200 | 43150 | 43200 | 43100 | 660 |
| 625 | 20230817 | 090500 | 578843550 | 43200 | 43100 | 43200 | 43000 | 996 |
| 626 | 20230817 | 090400 | 535910150 | 42950 | 42900 | 43100 | 42850 | 1294 |
| 627 | 20230817 | 090300 | 480342200 | 42900 | 43000 | 43000 | 42900 | 3064 |
| 628 | 20230817 | 090200 | 348765850 | 42900 | 43150 | 43200 | 42900 | 3804 |
| 629 | 20230817 | 090100 | 185124000 | 43150 | 43250 | 43250 | 43150 | 836 |
| 630 | 20230817 | 090000 | 149029900 | 43350 | 43400 | 43400 | 43100 | 3266 |