34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 4129 |
| 3 | 20230911 | 192400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20230911 | 192300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20230911 | 192200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20230911 | 192100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20230911 | 192000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20230911 | 191900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20230911 | 191800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20230911 | 191700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20230911 | 191600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20230911 | 191500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20230911 | 191400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20230911 | 191300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20230911 | 191200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20230911 | 191100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20230911 | 191000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20230911 | 190900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20230911 | 190800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20230911 | 190700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20230911 | 190600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20230911 | 190500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20230911 | 190400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20230911 | 190300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20230911 | 190200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20230911 | 190100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20230911 | 190000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20230911 | 185900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20230911 | 185800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20230911 | 185700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20230911 | 185600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20230911 | 185500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 4129 |
| 33 | 20230911 | 185400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20230911 | 185300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20230911 | 185200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20230911 | 185100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20230911 | 185000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20230911 | 184900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20230911 | 184800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20230911 | 184700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20230911 | 184600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20230911 | 184500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20230911 | 184400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20230911 | 184300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20230911 | 184200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20230911 | 184100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20230911 | 184000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20230911 | 183900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20230911 | 183800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20230911 | 183700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20230911 | 183600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20230911 | 183500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20230911 | 183400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20230911 | 183300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20230911 | 183200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20230911 | 183100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20230911 | 183000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20230911 | 182900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20230911 | 182800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20230911 | 182700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20230911 | 182600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20230911 | 182500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 4129 |
| 63 | 20230911 | 182400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20230911 | 182300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20230911 | 182200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20230911 | 182100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20230911 | 182000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20230911 | 181900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20230911 | 181800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20230911 | 181700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20230911 | 181600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20230911 | 181500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20230911 | 181400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20230911 | 181300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20230911 | 181200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20230911 | 181100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20230911 | 181000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20230911 | 180900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20230911 | 180800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20230911 | 180700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20230911 | 180600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20230911 | 180500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20230911 | 180400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20230911 | 180300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20230911 | 180200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20230911 | 180100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20230911 | 180000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20230911 | 175900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20230911 | 175800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20230911 | 175700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20230911 | 175600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20230911 | 175500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 4129 |
| 93 | 20230911 | 175400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20230911 | 175300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20230911 | 175200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20230911 | 175100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20230911 | 175000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20230911 | 174900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20230911 | 174800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20230911 | 174700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20230911 | 174600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20230911 | 174500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20230911 | 174400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20230911 | 174300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20230911 | 174200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20230911 | 174100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20230911 | 174000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20230911 | 173900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20230911 | 173800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20230911 | 173700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20230911 | 173600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20230911 | 173500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20230911 | 173400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20230911 | 173300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20230911 | 173200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20230911 | 173100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20230911 | 173000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20230911 | 172900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20230911 | 172800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20230911 | 172700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20230911 | 172600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20230911 | 172500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 4129 |
| 123 | 20230911 | 172400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20230911 | 172300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20230911 | 172200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20230911 | 172100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20230911 | 172000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20230911 | 171900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20230911 | 171800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20230911 | 171700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20230911 | 171600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20230911 | 171500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20230911 | 171400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20230911 | 171300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20230911 | 171200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20230911 | 171100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20230911 | 171000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20230911 | 170900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20230911 | 170800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20230911 | 170700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20230911 | 170600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20230911 | 170500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20230911 | 170400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20230911 | 170300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20230911 | 170200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20230911 | 170100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20230911 | 170000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20230911 | 165900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20230911 | 165800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20230911 | 165700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20230911 | 165600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20230911 | 165500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 4129 |
| 153 | 20230911 | 165400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20230911 | 165300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20230911 | 165200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20230911 | 165100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20230911 | 165000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20230911 | 164900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20230911 | 164800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20230911 | 164700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20230911 | 164600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20230911 | 164500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20230911 | 164400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20230911 | 164300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20230911 | 164200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20230911 | 164100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20230911 | 164000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20230911 | 163900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20230911 | 163800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20230911 | 163700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20230911 | 163600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20230911 | 163500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20230911 | 163400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20230911 | 163300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20230911 | 163200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20230911 | 163100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20230911 | 163000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20230911 | 162900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20230911 | 162800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20230911 | 162700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20230911 | 162600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20230911 | 162500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 4129 |
| 183 | 20230911 | 162400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20230911 | 162300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20230911 | 162200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20230911 | 162100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20230911 | 162000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20230911 | 161900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20230911 | 161800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20230911 | 161700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20230911 | 161600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20230911 | 161500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20230911 | 161400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20230911 | 161300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20230911 | 161200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20230911 | 161100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20230911 | 161000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20230911 | 160900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20230911 | 160800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20230911 | 160700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20230911 | 160600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20230911 | 160500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20230911 | 160400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20230911 | 160300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20230911 | 160200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20230911 | 160100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20230911 | 160000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20230911 | 155900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20230911 | 155800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20230911 | 155700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20230911 | 155600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20230911 | 155500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 4129 |
| 213 | 20230911 | 155400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20230911 | 155300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20230911 | 155200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20230911 | 155100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20230911 | 155000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20230911 | 154900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20230911 | 154800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20230911 | 154700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20230911 | 154600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20230911 | 154500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20230911 | 154400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20230911 | 154300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20230911 | 154200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20230911 | 154100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20230911 | 154000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20230911 | 153900 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20230911 | 153800 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20230911 | 153700 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20230911 | 153600 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20230911 | 153500 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20230911 | 153400 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20230911 | 153300 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20230911 | 153200 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20230911 | 153100 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20230911 | 153000 | 11473201550 | 41500 | 41500 | 41500 | 41500 | 4129 |
| 238 | 20230911 | 152900 | 11301848050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 239 | 20230911 | 152800 | 11301848050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 240 | 20230911 | 152700 | 11301848050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 241 | 20230911 | 152600 | 11301848050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 242 | 20230911 | 152500 | 11301848050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 243 | 20230911 | 152400 | 11301848050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 244 | 20230911 | 152300 | 11301848050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 245 | 20230911 | 152200 | 11301848050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 246 | 20230911 | 152100 | 11301848050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 247 | 20230911 | 152000 | 11301848050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 248 | 20230911 | 151900 | 11301848050 | 41550 | 41500 | 41550 | 41450 | 435 |
| 249 | 20230911 | 151800 | 11283795200 | 41500 | 41550 | 41550 | 41500 | 2259 |
| 250 | 20230911 | 151700 | 11190046400 | 41550 | 41550 | 41550 | 41500 | 499 |
| 251 | 20230911 | 151600 | 11169325650 | 41550 | 41550 | 41600 | 41550 | 985 |
| 252 | 20230911 | 151500 | 11128398800 | 41600 | 41550 | 41600 | 41550 | 80 |
| 253 | 20230911 | 151400 | 11125074550 | 41550 | 41500 | 41550 | 41450 | 1145 |
| 254 | 20230911 | 151300 | 11077526600 | 41450 | 41550 | 41550 | 41450 | 651 |
| 255 | 20230911 | 151200 | 11050542000 | 41550 | 41500 | 41550 | 41450 | 478 |
| 256 | 20230911 | 151100 | 11030712450 | 41550 | 41450 | 41550 | 41450 | 869 |
| 257 | 20230911 | 151000 | 10994663300 | 41400 | 41400 | 41500 | 41400 | 635 |
| 258 | 20230911 | 150900 | 10968343100 | 41450 | 41500 | 41500 | 41400 | 512 |
| 259 | 20230911 | 150800 | 10947141900 | 41450 | 41500 | 41500 | 41400 | 1379 |
| 260 | 20230911 | 150700 | 10890017300 | 41500 | 41500 | 41550 | 41500 | 570 |
| 261 | 20230911 | 150600 | 10866360300 | 41550 | 41550 | 41550 | 41500 | 106 |
| 262 | 20230911 | 150500 | 10861956500 | 41550 | 41550 | 41600 | 41500 | 906 |
| 263 | 20230911 | 150400 | 10824317150 | 41550 | 41600 | 41600 | 41550 | 157 |
| 264 | 20230911 | 150300 | 10817788200 | 41550 | 41500 | 41600 | 41500 | 176 |
| 265 | 20230911 | 150200 | 10810479000 | 41500 | 41550 | 41550 | 41500 | 294 |
| 266 | 20230911 | 150100 | 10798277900 | 41550 | 41550 | 41550 | 41500 | 98 |
| 267 | 20230911 | 150000 | 10794210350 | 41550 | 41500 | 41550 | 41500 | 81 |
| 268 | 20230911 | 145900 | 10790845800 | 41550 | 41500 | 41550 | 41500 | 226 |
| 269 | 20230911 | 145800 | 10781466250 | 41550 | 41500 | 41550 | 41500 | 14 |
| 270 | 20230911 | 145700 | 10780884650 | 41550 | 41500 | 41550 | 41500 | 253 |
| 271 | 20230911 | 145600 | 10770384800 | 41550 | 41600 | 41600 | 41500 | 108 |
| 272 | 20230911 | 145500 | 10765899750 | 41550 | 41550 | 41600 | 41550 | 72 |
| 273 | 20230911 | 145400 | 10762908050 | 41550 | 41500 | 41550 | 41500 | 412 |
| 274 | 20230911 | 145300 | 10745810000 | 41500 | 41450 | 41500 | 41450 | 31 |
| 275 | 20230911 | 145200 | 10744525000 | 41500 | 41500 | 41500 | 41450 | 74 |
| 276 | 20230911 | 145100 | 10741454150 | 41500 | 41450 | 41500 | 41450 | 83 |
| 277 | 20230911 | 145000 | 10738013350 | 41500 | 41500 | 41500 | 41450 | 82 |
| 278 | 20230911 | 144900 | 10734613850 | 41450 | 41500 | 41500 | 41450 | 38 |
| 279 | 20230911 | 144800 | 10733037050 | 41500 | 41550 | 41550 | 41500 | 10 |
| 280 | 20230911 | 144700 | 10732622000 | 41550 | 41550 | 41550 | 41400 | 324 |
| 281 | 20230911 | 144600 | 10719200400 | 41500 | 41500 | 41500 | 41500 | 85 |
| 282 | 20230911 | 144500 | 10715672900 | 41450 | 41450 | 41450 | 41400 | 198 |
| 283 | 20230911 | 144400 | 10707466950 | 41400 | 41450 | 41450 | 41400 | 27 |
| 284 | 20230911 | 144300 | 10706347850 | 41450 | 41450 | 41450 | 41450 | 179 |
| 285 | 20230911 | 144200 | 10698928300 | 41450 | 41450 | 41450 | 41400 | 586 |
| 286 | 20230911 | 144100 | 10674652050 | 41450 | 41450 | 41450 | 41400 | 103 |
| 287 | 20230911 | 144000 | 10670383750 | 41450 | 41450 | 41450 | 41400 | 243 |
| 288 | 20230911 | 143900 | 10660311550 | 41450 | 41450 | 41450 | 41400 | 154 |
| 289 | 20230911 | 143800 | 10653932250 | 41400 | 41450 | 41500 | 41400 | 912 |
| 290 | 20230911 | 143700 | 10616132750 | 41500 | 41550 | 41600 | 41500 | 2754 |
| 291 | 20230911 | 143600 | 10501821300 | 41550 | 41550 | 41550 | 41550 | 47 |
| 292 | 20230911 | 143500 | 10499868450 | 41550 | 41600 | 41600 | 41550 | 118 |
| 293 | 20230911 | 143400 | 10494963900 | 41600 | 41550 | 41600 | 41500 | 209 |
| 294 | 20230911 | 143300 | 10486278600 | 41550 | 41600 | 41600 | 41550 | 114 |
| 295 | 20230911 | 143200 | 10481541250 | 41600 | 41600 | 41600 | 41600 | 323 |
| 296 | 20230911 | 143100 | 10468104450 | 41600 | 41600 | 41650 | 41550 | 671 |
| 297 | 20230911 | 143000 | 10440211500 | 41600 | 41650 | 41650 | 41600 | 939 |
| 298 | 20230911 | 142900 | 10401143450 | 41650 | 41650 | 41650 | 41600 | 254 |
| 299 | 20230911 | 142800 | 10390569450 | 41650 | 41650 | 41650 | 41600 | 203 |
| 300 | 20230911 | 142700 | 10382115900 | 41650 | 41650 | 41650 | 41650 | 57 |
| 301 | 20230911 | 142600 | 10379741850 | 41650 | 41650 | 41650 | 41650 | 49 |
| 302 | 20230911 | 142500 | 10377701000 | 41650 | 41650 | 41650 | 41600 | 118 |
| 303 | 20230911 | 142400 | 10372786700 | 41600 | 41650 | 41650 | 41600 | 138 |
| 304 | 20230911 | 142300 | 10367040900 | 41650 | 41600 | 41650 | 41600 | 193 |
| 305 | 20230911 | 142200 | 10359009150 | 41600 | 41650 | 41650 | 41600 | 904 |
| 306 | 20230911 | 142100 | 10321401700 | 41650 | 41650 | 41700 | 41650 | 880 |
| 307 | 20230911 | 142000 | 10284749000 | 41700 | 41650 | 41700 | 41650 | 79 |
| 308 | 20230911 | 141900 | 10281455750 | 41700 | 41750 | 41750 | 41700 | 254 |
| 309 | 20230911 | 141800 | 10270863900 | 41750 | 41750 | 41750 | 41750 | 23 |
| 310 | 20230911 | 141700 | 10269903650 | 41750 | 41800 | 41800 | 41750 | 150 |
| 311 | 20230911 | 141600 | 10263636400 | 41800 | 41750 | 41800 | 41700 | 202 |
| 312 | 20230911 | 141500 | 10255207050 | 41750 | 41800 | 41800 | 41750 | 221 |
| 313 | 20230911 | 141400 | 10245978350 | 41800 | 41750 | 41800 | 41750 | 844 |
| 314 | 20230911 | 141300 | 10210709500 | 41750 | 41750 | 41750 | 41700 | 187 |
| 315 | 20230911 | 141200 | 10202908250 | 41750 | 41700 | 41750 | 41700 | 22 |
| 316 | 20230911 | 141100 | 10201990050 | 41700 | 41700 | 41750 | 41700 | 100 |
| 317 | 20230911 | 141000 | 10197819500 | 41700 | 41700 | 41750 | 41700 | 42 |
| 318 | 20230911 | 140900 | 10196067950 | 41700 | 41700 | 41750 | 41700 | 133 |
| 319 | 20230911 | 140800 | 10190520650 | 41700 | 41700 | 41700 | 41700 | 264 |
| 320 | 20230911 | 140700 | 10179511850 | 41650 | 41750 | 41750 | 41650 | 1301 |
| 321 | 20230911 | 140600 | 10125268450 | 41750 | 41750 | 41800 | 41750 | 231 |
| 322 | 20230911 | 140500 | 10115613600 | 41750 | 41850 | 41850 | 41750 | 327 |
| 323 | 20230911 | 140400 | 10101944700 | 41800 | 41850 | 41850 | 41800 | 221 |
| 324 | 20230911 | 140300 | 10092698800 | 41800 | 41900 | 41900 | 41800 | 200 |
| 325 | 20230911 | 140200 | 10084325450 | 41950 | 41850 | 41950 | 41800 | 1224 |
| 326 | 20230911 | 140100 | 10033040550 | 41850 | 41750 | 41900 | 41750 | 459 |
| 327 | 20230911 | 140000 | 10013831050 | 41750 | 41650 | 41950 | 41600 | 2692 |
| 328 | 20230911 | 135900 | 9901260900 | 41700 | 41650 | 41700 | 41650 | 105 |
| 329 | 20230911 | 135800 | 9896883450 | 41700 | 41650 | 41700 | 41650 | 259 |
| 330 | 20230911 | 135700 | 9886095300 | 41650 | 41600 | 41650 | 41600 | 269 |
| 331 | 20230911 | 135600 | 9874894600 | 41650 | 41650 | 41700 | 41650 | 672 |
| 332 | 20230911 | 135500 | 9846905750 | 41650 | 41650 | 41700 | 41600 | 151 |
| 333 | 20230911 | 135400 | 9840619100 | 41650 | 41600 | 41700 | 41600 | 765 |
| 334 | 20230911 | 135300 | 9808743800 | 41650 | 41650 | 41650 | 41650 | 456 |
| 335 | 20230911 | 135200 | 9789751400 | 41650 | 41550 | 41650 | 41550 | 206 |
| 336 | 20230911 | 135100 | 9781181150 | 41600 | 41600 | 41600 | 41500 | 138 |
| 337 | 20230911 | 135000 | 9775444850 | 41600 | 41550 | 41600 | 41550 | 133 |
| 338 | 20230911 | 134900 | 9769917700 | 41500 | 41500 | 41550 | 41500 | 103 |
| 339 | 20230911 | 134800 | 9765642700 | 41500 | 41600 | 41600 | 41500 | 481 |
| 340 | 20230911 | 134700 | 9745662550 | 41650 | 41550 | 41700 | 41550 | 2076 |
| 341 | 20230911 | 134600 | 9659241850 | 41550 | 41550 | 41550 | 41500 | 94 |
| 342 | 20230911 | 134500 | 9655336200 | 41500 | 41550 | 41550 | 41500 | 253 |
| 343 | 20230911 | 134400 | 9644827450 | 41550 | 41450 | 41550 | 41450 | 108 |
| 344 | 20230911 | 134300 | 9640345150 | 41450 | 41500 | 41500 | 41450 | 91 |
| 345 | 20230911 | 134200 | 9636571000 | 41600 | 41600 | 41600 | 41450 | 253 |
| 346 | 20230911 | 134100 | 9626062650 | 41550 | 41500 | 41550 | 41500 | 322 |
| 347 | 20230911 | 134000 | 9612683600 | 41550 | 41600 | 41600 | 41500 | 98 |
| 348 | 20230911 | 133900 | 9608615400 | 41600 | 41500 | 41600 | 41500 | 1226 |
| 349 | 20230911 | 133800 | 9557677950 | 41450 | 41500 | 41500 | 41450 | 175 |
| 350 | 20230911 | 133700 | 9550417450 | 41400 | 41500 | 41500 | 41350 | 1558 |
| 351 | 20230911 | 133600 | 9485930550 | 41550 | 41500 | 41600 | 41500 | 745 |
| 352 | 20230911 | 133500 | 9454987300 | 41450 | 41400 | 41500 | 41400 | 296 |
| 353 | 20230911 | 133400 | 9442727200 | 41350 | 41400 | 41400 | 41350 | 166 |
| 354 | 20230911 | 133300 | 9435858050 | 41350 | 41300 | 41350 | 41300 | 479 |
| 355 | 20230911 | 133200 | 9416051550 | 41300 | 41350 | 41350 | 41300 | 36 |
| 356 | 20230911 | 133100 | 9414563000 | 41300 | 41350 | 41400 | 41300 | 263 |
| 357 | 20230911 | 133000 | 9403690900 | 41350 | 41400 | 41400 | 41350 | 146 |
| 358 | 20230911 | 132900 | 9397649900 | 41400 | 41300 | 41400 | 41250 | 340 |
| 359 | 20230911 | 132800 | 9383595500 | 41300 | 41300 | 41300 | 41250 | 706 |
| 360 | 20230911 | 132700 | 9354437850 | 41300 | 41250 | 41300 | 41250 | 48 |
| 361 | 20230911 | 132600 | 9352455500 | 41300 | 41200 | 41300 | 41200 | 1519 |
| 362 | 20230911 | 132500 | 9289809200 | 41250 | 41250 | 41250 | 41250 | 10 |
| 363 | 20230911 | 132400 | 9289396700 | 41250 | 41200 | 41250 | 41200 | 91 |
| 364 | 20230911 | 132300 | 9285643850 | 41200 | 41150 | 41200 | 41150 | 301 |
| 365 | 20230911 | 132200 | 9273253300 | 41150 | 41150 | 41150 | 41100 | 1015 |
| 366 | 20230911 | 132100 | 9231505850 | 41150 | 41100 | 41150 | 41100 | 12 |
| 367 | 20230911 | 132000 | 9231012200 | 41150 | 41150 | 41150 | 41100 | 290 |
| 368 | 20230911 | 131900 | 9219092550 | 41100 | 41150 | 41150 | 41100 | 140 |
| 369 | 20230911 | 131800 | 9213338050 | 41150 | 41150 | 41150 | 41150 | 29 |
| 370 | 20230911 | 131700 | 9212144700 | 41100 | 41100 | 41150 | 41100 | 219 |
| 371 | 20230911 | 131600 | 9203143000 | 41100 | 41150 | 41150 | 41100 | 90 |
| 372 | 20230911 | 131500 | 9199443950 | 41100 | 41100 | 41150 | 41100 | 219 |
| 373 | 20230911 | 131400 | 9190441250 | 41100 | 41100 | 41100 | 41100 | 137 |
| 374 | 20230911 | 131300 | 9184810550 | 41100 | 41100 | 41100 | 41050 | 86 |
| 375 | 20230911 | 131200 | 9181276700 | 41100 | 41050 | 41100 | 41050 | 694 |
| 376 | 20230911 | 131100 | 9152756600 | 41100 | 41100 | 41100 | 41100 | 157 |
| 377 | 20230911 | 131000 | 9146303900 | 41050 | 41100 | 41150 | 41050 | 523 |
| 378 | 20230911 | 130900 | 9124823100 | 41100 | 41050 | 41150 | 41050 | 224 |
| 379 | 20230911 | 130800 | 9115621850 | 41100 | 41100 | 41100 | 41100 | 410 |
| 380 | 20230911 | 130700 | 9098770850 | 41100 | 41100 | 41100 | 41100 | 56 |
| 381 | 20230911 | 130600 | 9096469250 | 41050 | 41100 | 41100 | 41050 | 667 |
| 382 | 20230911 | 130500 | 9069060050 | 41100 | 41100 | 41100 | 41050 | 486 |
| 383 | 20230911 | 130400 | 9049085700 | 41100 | 41100 | 41100 | 41050 | 60 |
| 384 | 20230911 | 130300 | 9046620700 | 41050 | 41100 | 41100 | 41050 | 849 |
| 385 | 20230911 | 130200 | 9011746750 | 41100 | 41050 | 41100 | 41050 | 966 |
| 386 | 20230911 | 130100 | 8972090700 | 41000 | 41000 | 41050 | 41000 | 420 |
| 387 | 20230911 | 130000 | 8954861800 | 41000 | 41150 | 41150 | 41000 | 4196 |
| 388 | 20230911 | 125900 | 8782525050 | 41150 | 41150 | 41150 | 41100 | 375 |
| 389 | 20230911 | 125800 | 8767107050 | 41150 | 41150 | 41150 | 41100 | 642 |
| 390 | 20230911 | 125700 | 8740696600 | 41150 | 41150 | 41150 | 41100 | 60 |
| 391 | 20230911 | 125600 | 8738228650 | 41150 | 41150 | 41150 | 41100 | 224 |
| 392 | 20230911 | 125500 | 8729011100 | 41150 | 41150 | 41250 | 41100 | 327 |
| 393 | 20230911 | 125400 | 8715550450 | 41250 | 41150 | 41250 | 41150 | 291 |
| 394 | 20230911 | 125300 | 8703568200 | 41150 | 41150 | 41150 | 41100 | 454 |
| 395 | 20230911 | 125200 | 8684886200 | 41150 | 41200 | 41200 | 41150 | 164 |
| 396 | 20230911 | 125100 | 8678137100 | 41150 | 41100 | 41200 | 41100 | 190 |
| 397 | 20230911 | 125000 | 8670325700 | 41100 | 41150 | 41200 | 41100 | 279 |
| 398 | 20230911 | 124900 | 8658846900 | 41150 | 41300 | 41350 | 41150 | 629 |
| 399 | 20230911 | 124800 | 8632942550 | 41300 | 41250 | 41300 | 41250 | 199 |
| 400 | 20230911 | 124700 | 8624727950 | 41250 | 41250 | 41250 | 41250 | 249 |
| 401 | 20230911 | 124600 | 8614456700 | 41250 | 41250 | 41300 | 41250 | 109 |
| 402 | 20230911 | 124500 | 8609959950 | 41250 | 41300 | 41300 | 41250 | 39 |
| 403 | 20230911 | 124400 | 8608350750 | 41300 | 41250 | 41300 | 41250 | 104 |
| 404 | 20230911 | 124300 | 8604060000 | 41250 | 41250 | 41250 | 41250 | 109 |
| 405 | 20230911 | 124200 | 8599563750 | 41250 | 41250 | 41250 | 41250 | 435 |
| 406 | 20230911 | 124100 | 8581620000 | 41150 | 41250 | 41300 | 41150 | 62 |
| 407 | 20230911 | 124000 | 8579066650 | 41300 | 41300 | 41350 | 41300 | 409 |
| 408 | 20230911 | 123900 | 8562174900 | 41300 | 41250 | 41350 | 41250 | 315 |
| 409 | 20230911 | 123800 | 8549173150 | 41250 | 41200 | 41250 | 41150 | 303 |
| 410 | 20230911 | 123700 | 8536687550 | 41200 | 41150 | 41200 | 41150 | 142 |
| 411 | 20230911 | 123600 | 8530843650 | 41100 | 41150 | 41200 | 41100 | 260 |
| 412 | 20230911 | 123500 | 8520149450 | 41150 | 41100 | 41150 | 41100 | 188 |
| 413 | 20230911 | 123400 | 8512421450 | 41100 | 41250 | 41250 | 41100 | 1071 |
| 414 | 20230911 | 123300 | 8468348350 | 41250 | 41150 | 41250 | 41150 | 38 |
| 415 | 20230911 | 123200 | 8466783350 | 41150 | 41200 | 41250 | 41150 | 877 |
| 416 | 20230911 | 123100 | 8430651500 | 41250 | 41250 | 41250 | 41200 | 436 |
| 417 | 20230911 | 123000 | 8412676800 | 41300 | 41250 | 41300 | 41250 | 78 |
| 418 | 20230911 | 122900 | 8409458350 | 41250 | 41300 | 41300 | 41250 | 96 |
| 419 | 20230911 | 122800 | 8405495000 | 41300 | 41300 | 41300 | 41300 | 113 |
| 420 | 20230911 | 122700 | 8400828100 | 41300 | 41300 | 41300 | 41250 | 93 |
| 421 | 20230911 | 122600 | 8396990400 | 41300 | 41300 | 41300 | 41250 | 24 |
| 422 | 20230911 | 122500 | 8395999800 | 41250 | 41250 | 41250 | 41250 | 10 |
| 423 | 20230911 | 122400 | 8395587300 | 41250 | 41250 | 41300 | 41200 | 74 |
| 424 | 20230911 | 122300 | 8392535050 | 41250 | 41250 | 41250 | 41250 | 20 |
| 425 | 20230911 | 122200 | 8391710050 | 41200 | 41200 | 41200 | 41200 | 31 |
| 426 | 20230911 | 122100 | 8390432850 | 41200 | 41300 | 41300 | 41200 | 192 |
| 427 | 20230911 | 122000 | 8382516150 | 41300 | 41250 | 41300 | 41250 | 2 |
| 428 | 20230911 | 121900 | 8382433600 | 41250 | 41250 | 41300 | 41250 | 133 |
| 429 | 20230911 | 121800 | 8376946350 | 41250 | 41350 | 41350 | 41200 | 714 |
| 430 | 20230911 | 121700 | 8347439450 | 41300 | 41250 | 41300 | 41250 | 514 |
| 431 | 20230911 | 121600 | 8326234950 | 41250 | 41300 | 41350 | 41250 | 74 |
| 432 | 20230911 | 121500 | 8323179950 | 41300 | 41300 | 41300 | 41300 | 52 |
| 433 | 20230911 | 121400 | 8321032350 | 41300 | 41300 | 41300 | 41300 | 14 |
| 434 | 20230911 | 121300 | 8320454150 | 41300 | 41250 | 41300 | 41250 | 89 |
| 435 | 20230911 | 121200 | 8316782050 | 41300 | 41250 | 41300 | 41250 | 85 |
| 436 | 20230911 | 121100 | 8313272700 | 41250 | 41250 | 41250 | 41250 | 10 |
| 437 | 20230911 | 121000 | 8312860200 | 41250 | 41250 | 41300 | 41250 | 125 |
| 438 | 20230911 | 120900 | 8307701100 | 41300 | 41250 | 41300 | 41250 | 168 |
| 439 | 20230911 | 120800 | 8300768300 | 41300 | 41250 | 41300 | 41250 | 20 |
| 440 | 20230911 | 120700 | 8299942800 | 41250 | 41300 | 41300 | 41250 | 176 |
| 441 | 20230911 | 120600 | 8292682150 | 41300 | 41300 | 41300 | 41250 | 15 |
| 442 | 20230911 | 120500 | 8292062750 | 41250 | 41300 | 41300 | 41250 | 403 |
| 443 | 20230911 | 120400 | 8275438450 | 41250 | 41250 | 41300 | 41250 | 134 |
| 444 | 20230911 | 120300 | 8269907400 | 41300 | 41250 | 41300 | 41250 | 78 |
| 445 | 20230911 | 120200 | 8266688050 | 41250 | 41300 | 41350 | 41250 | 210 |
| 446 | 20230911 | 120100 | 8258014900 | 41300 | 41300 | 41350 | 41300 | 93 |
| 447 | 20230911 | 120000 | 8254173500 | 41300 | 41300 | 41300 | 41250 | 15 |
| 448 | 20230911 | 115900 | 8253554100 | 41300 | 41250 | 41300 | 41250 | 92 |
| 449 | 20230911 | 115800 | 8249758600 | 41250 | 41300 | 41300 | 41250 | 17 |
| 450 | 20230911 | 115700 | 8249056750 | 41300 | 41300 | 41300 | 41300 | 23 |
| 451 | 20230911 | 115600 | 8248106850 | 41300 | 41350 | 41350 | 41250 | 58 |
| 452 | 20230911 | 115500 | 8245713500 | 41350 | 41250 | 41350 | 41250 | 211 |
| 453 | 20230911 | 115400 | 8237000750 | 41250 | 41300 | 41350 | 41250 | 1115 |
| 454 | 20230911 | 115300 | 8191005600 | 41300 | 41300 | 41300 | 41250 | 167 |
| 455 | 20230911 | 115200 | 8184115550 | 41250 | 41300 | 41350 | 41250 | 143 |
| 456 | 20230911 | 115100 | 8178205900 | 41300 | 41300 | 41300 | 41300 | 47 |
| 457 | 20230911 | 115000 | 8176264800 | 41250 | 41350 | 41350 | 41200 | 2671 |
| 458 | 20230911 | 114900 | 8066157250 | 41350 | 41350 | 41350 | 41300 | 149 |
| 459 | 20230911 | 114800 | 8059996200 | 41350 | 41300 | 41350 | 41300 | 125 |
| 460 | 20230911 | 114700 | 8054829500 | 41300 | 41350 | 41400 | 41300 | 366 |
| 461 | 20230911 | 114600 | 8039697900 | 41300 | 41350 | 41350 | 41300 | 40 |
| 462 | 20230911 | 114500 | 8038045400 | 41300 | 41300 | 41450 | 41300 | 792 |
| 463 | 20230911 | 114400 | 8005334250 | 41350 | 41400 | 41400 | 41350 | 391 |
| 464 | 20230911 | 114300 | 7989149000 | 41400 | 41350 | 41400 | 41350 | 13 |
| 465 | 20230911 | 114200 | 7988610900 | 41250 | 41350 | 41400 | 41250 | 2667 |
| 466 | 20230911 | 114100 | 7878405650 | 41400 | 41350 | 41400 | 41350 | 15 |
| 467 | 20230911 | 114000 | 7877784900 | 41400 | 41450 | 41450 | 41400 | 583 |
| 468 | 20230911 | 113900 | 7853648200 | 41400 | 41400 | 41450 | 41400 | 124 |
| 469 | 20230911 | 113800 | 7848511950 | 41450 | 41400 | 41450 | 41400 | 110 |
| 470 | 20230911 | 113700 | 7843956950 | 41450 | 41450 | 41450 | 41450 | 144 |
| 471 | 20230911 | 113600 | 7837988150 | 41450 | 41450 | 41500 | 41450 | 264 |
| 472 | 20230911 | 113500 | 7827044200 | 41500 | 41450 | 41500 | 41450 | 202 |
| 473 | 20230911 | 113400 | 7818661450 | 41500 | 41450 | 41500 | 41450 | 352 |
| 474 | 20230911 | 113300 | 7804063600 | 41450 | 41550 | 41550 | 41450 | 207 |
| 475 | 20230911 | 113200 | 7795475900 | 41500 | 41550 | 41550 | 41500 | 158 |
| 476 | 20230911 | 113100 | 7788917550 | 41550 | 41500 | 41550 | 41450 | 175 |
| 477 | 20230911 | 113000 | 7781657950 | 41450 | 41450 | 41500 | 41450 | 38 |
| 478 | 20230911 | 112900 | 7780082050 | 41500 | 41450 | 41500 | 41450 | 40 |
| 479 | 20230911 | 112800 | 7778422150 | 41450 | 41500 | 41500 | 41450 | 77 |
| 480 | 20230911 | 112700 | 7775230300 | 41500 | 41550 | 41550 | 41500 | 172 |
| 481 | 20230911 | 112600 | 7768088450 | 41500 | 41500 | 41550 | 41500 | 241 |
| 482 | 20230911 | 112500 | 7758078400 | 41500 | 41550 | 41550 | 41500 | 469 |
| 483 | 20230911 | 112400 | 7738594700 | 41550 | 41500 | 41550 | 41500 | 1236 |
| 484 | 20230911 | 112300 | 7687259800 | 41450 | 41400 | 41450 | 41400 | 286 |
| 485 | 20230911 | 112200 | 7675407900 | 41400 | 41500 | 41500 | 41400 | 562 |
| 486 | 20230911 | 112100 | 7652117150 | 41450 | 41350 | 41450 | 41350 | 814 |
| 487 | 20230911 | 112000 | 7618396550 | 41300 | 41300 | 41350 | 41250 | 285 |
| 488 | 20230911 | 111900 | 7606625650 | 41300 | 41350 | 41350 | 41300 | 150 |
| 489 | 20230911 | 111800 | 7600428850 | 41350 | 41350 | 41350 | 41300 | 300 |
| 490 | 20230911 | 111700 | 7588023950 | 41350 | 41400 | 41400 | 41300 | 2321 |
| 491 | 20230911 | 111600 | 7492089800 | 41350 | 41300 | 41350 | 41300 | 312 |
| 492 | 20230911 | 111500 | 7479190300 | 41300 | 41250 | 41350 | 41250 | 542 |
| 493 | 20230911 | 111400 | 7456809650 | 41250 | 41300 | 41300 | 41250 | 1492 |
| 494 | 20230911 | 111300 | 7395261750 | 41250 | 41300 | 41300 | 41250 | 469 |
| 495 | 20230911 | 111200 | 7375892250 | 41300 | 41250 | 41300 | 41250 | 354 |
| 496 | 20230911 | 111100 | 7361284850 | 41250 | 41250 | 41300 | 41250 | 100 |
| 497 | 20230911 | 111000 | 7357159000 | 41250 | 41200 | 41300 | 41200 | 755 |
| 498 | 20230911 | 110900 | 7326002200 | 41250 | 41250 | 41300 | 41200 | 358 |
| 499 | 20230911 | 110800 | 7311231150 | 41300 | 41250 | 41300 | 41250 | 101 |
| 500 | 20230911 | 110700 | 7307064800 | 41250 | 41250 | 41300 | 41250 | 228 |
| 501 | 20230911 | 110600 | 7297659300 | 41250 | 41250 | 41300 | 41250 | 40 |
| 502 | 20230911 | 110500 | 7296008600 | 41250 | 41300 | 41300 | 41200 | 381 |
| 503 | 20230911 | 110400 | 7280291550 | 41250 | 41250 | 41300 | 41250 | 210 |
| 504 | 20230911 | 110300 | 7271626000 | 41250 | 41150 | 41250 | 41150 | 467 |
| 505 | 20230911 | 110200 | 7252390450 | 41200 | 41200 | 41200 | 41200 | 823 |
| 506 | 20230911 | 110100 | 7218482850 | 41150 | 41150 | 41150 | 41150 | 63 |
| 507 | 20230911 | 110000 | 7215890400 | 41200 | 41200 | 41300 | 41150 | 842 |
| 508 | 20230911 | 105900 | 7181160600 | 41200 | 41200 | 41200 | 41150 | 154 |
| 509 | 20230911 | 105800 | 7174815850 | 41150 | 41150 | 41150 | 41150 | 417 |
| 510 | 20230911 | 105700 | 7157656300 | 41100 | 41150 | 41250 | 41100 | 158 |
| 511 | 20230911 | 105600 | 7151156900 | 41150 | 41200 | 41200 | 41150 | 504 |
| 512 | 20230911 | 105500 | 7130392700 | 41250 | 41200 | 41250 | 41150 | 1251 |
| 513 | 20230911 | 105400 | 7078849700 | 41250 | 41250 | 41250 | 41200 | 755 |
| 514 | 20230911 | 105300 | 7047708750 | 41250 | 41250 | 41250 | 41200 | 569 |
| 515 | 20230911 | 105200 | 7024255000 | 41250 | 41150 | 41250 | 41150 | 788 |
| 516 | 20230911 | 105100 | 6991793800 | 41100 | 41150 | 41150 | 41100 | 95 |
| 517 | 20230911 | 105000 | 6987887800 | 41150 | 41100 | 41150 | 41100 | 149 |
| 518 | 20230911 | 104900 | 6981760650 | 41100 | 41100 | 41150 | 41050 | 1332 |
| 519 | 20230911 | 104800 | 6927015250 | 41150 | 41150 | 41200 | 41100 | 1042 |
| 520 | 20230911 | 104700 | 6884122750 | 41100 | 41050 | 41100 | 41050 | 213 |
| 521 | 20230911 | 104600 | 6875368950 | 41050 | 41000 | 41100 | 41000 | 310 |
| 522 | 20230911 | 104500 | 6862647050 | 41050 | 40950 | 41050 | 40950 | 1986 |
| 523 | 20230911 | 104400 | 6781297850 | 40950 | 40950 | 40950 | 40900 | 116 |
| 524 | 20230911 | 104300 | 6776547750 | 40900 | 40900 | 40950 | 40900 | 150 |
| 525 | 20230911 | 104200 | 6770412400 | 40950 | 40900 | 40950 | 40900 | 179 |
| 526 | 20230911 | 104100 | 6763084500 | 40900 | 40900 | 40900 | 40900 | 298 |
| 527 | 20230911 | 104000 | 6750896300 | 40900 | 40900 | 40900 | 40850 | 3285 |
| 528 | 20230911 | 103900 | 6616683200 | 40900 | 40850 | 40900 | 40850 | 466 |
| 529 | 20230911 | 103800 | 6597627450 | 40850 | 40850 | 40900 | 40850 | 560 |
| 530 | 20230911 | 103700 | 6574745300 | 40900 | 40900 | 40900 | 40850 | 2831 |
| 531 | 20230911 | 103600 | 6459043300 | 40900 | 40900 | 40900 | 40850 | 891 |
| 532 | 20230911 | 103500 | 6422622900 | 40950 | 40950 | 41000 | 40850 | 6321 |
| 533 | 20230911 | 103400 | 6163954500 | 40950 | 41000 | 41000 | 40950 | 1950 |
| 534 | 20230911 | 103300 | 6084012950 | 41000 | 41000 | 41000 | 40950 | 372 |
| 535 | 20230911 | 103200 | 6068761050 | 41000 | 40950 | 41000 | 40900 | 670 |
| 536 | 20230911 | 103100 | 6041326250 | 40900 | 40950 | 41000 | 40900 | 1683 |
| 537 | 20230911 | 103000 | 5972402800 | 40950 | 40900 | 40950 | 40900 | 875 |
| 538 | 20230911 | 102900 | 5936578500 | 40900 | 40900 | 40950 | 40900 | 705 |
| 539 | 20230911 | 102800 | 5907743250 | 40900 | 40900 | 40950 | 40850 | 357 |
| 540 | 20230911 | 102700 | 5893143800 | 40900 | 40850 | 40900 | 40800 | 1541 |
| 541 | 20230911 | 102600 | 5830192850 | 40850 | 41000 | 41000 | 40850 | 4860 |
| 542 | 20230911 | 102500 | 5631442450 | 41000 | 41050 | 41050 | 41000 | 3971 |
| 543 | 20230911 | 102400 | 5468538100 | 41050 | 41050 | 41100 | 41000 | 1040 |
| 544 | 20230911 | 102300 | 5425844450 | 41050 | 41000 | 41050 | 41000 | 2329 |
| 545 | 20230911 | 102200 | 5330342600 | 41000 | 41200 | 41200 | 41000 | 7571 |
| 546 | 20230911 | 102100 | 5019210650 | 41200 | 41200 | 41200 | 41150 | 1623 |
| 547 | 20230911 | 102000 | 4952354650 | 41200 | 41200 | 41250 | 41150 | 722 |
| 548 | 20230911 | 101900 | 4922607800 | 41200 | 41200 | 41200 | 41150 | 839 |
| 549 | 20230911 | 101800 | 4888046300 | 41200 | 41200 | 41250 | 41150 | 2155 |
| 550 | 20230911 | 101700 | 4799220900 | 41200 | 41250 | 41250 | 41200 | 1398 |
| 551 | 20230911 | 101600 | 4741569100 | 41250 | 41300 | 41300 | 41200 | 1067 |
| 552 | 20230911 | 101500 | 4697578800 | 41350 | 41150 | 41350 | 41150 | 1087 |
| 553 | 20230911 | 101400 | 4652773500 | 41150 | 41300 | 41300 | 41100 | 3140 |
| 554 | 20230911 | 101300 | 4523496900 | 41300 | 41400 | 41400 | 41250 | 3867 |
| 555 | 20230911 | 101200 | 4363835050 | 41350 | 41350 | 41350 | 41300 | 1875 |
| 556 | 20230911 | 101100 | 4286310750 | 41350 | 41300 | 41350 | 41250 | 801 |
| 557 | 20230911 | 101000 | 4253231650 | 41300 | 41300 | 41300 | 41250 | 483 |
| 558 | 20230911 | 100900 | 4233285000 | 41300 | 41350 | 41400 | 41250 | 2654 |
| 559 | 20230911 | 100800 | 4123626150 | 41350 | 41350 | 41400 | 41300 | 562 |
| 560 | 20230911 | 100700 | 4100386350 | 41300 | 41400 | 41400 | 41300 | 8743 |
| 561 | 20230911 | 100600 | 3738845950 | 41450 | 41550 | 41600 | 41400 | 4338 |
| 562 | 20230911 | 100500 | 3558875900 | 41550 | 41600 | 41700 | 41550 | 1626 |
| 563 | 20230911 | 100400 | 3491278900 | 41600 | 41550 | 41600 | 41550 | 577 |
| 564 | 20230911 | 100300 | 3467278900 | 41550 | 41600 | 41600 | 41550 | 1172 |
| 565 | 20230911 | 100200 | 3418581050 | 41600 | 41650 | 41650 | 41550 | 1603 |
| 566 | 20230911 | 100100 | 3351880550 | 41650 | 41650 | 41700 | 41650 | 98 |
| 567 | 20230911 | 100000 | 3347797050 | 41700 | 41650 | 41700 | 41600 | 897 |
| 568 | 20230911 | 095900 | 3310403250 | 41650 | 41600 | 41700 | 41600 | 82 |
| 569 | 20230911 | 095800 | 3306991400 | 41500 | 41550 | 41550 | 41500 | 1049 |
| 570 | 20230911 | 095700 | 3263442100 | 41550 | 41550 | 41550 | 41550 | 1310 |
| 571 | 20230911 | 095600 | 3209011600 | 41550 | 41650 | 41700 | 41550 | 4280 |
| 572 | 20230911 | 095500 | 3030975100 | 41700 | 41700 | 41700 | 41650 | 467 |
| 573 | 20230911 | 095400 | 3011520650 | 41650 | 41700 | 41700 | 41650 | 44 |
| 574 | 20230911 | 095300 | 3009686400 | 41700 | 41650 | 41700 | 41600 | 672 |
| 575 | 20230911 | 095200 | 2981697200 | 41650 | 41650 | 41650 | 41600 | 1801 |
| 576 | 20230911 | 095100 | 2906725350 | 41650 | 41700 | 41700 | 41650 | 426 |
| 577 | 20230911 | 095000 | 2888962450 | 41700 | 41800 | 41850 | 41650 | 5280 |
| 578 | 20230911 | 094900 | 2668683850 | 41850 | 41850 | 41900 | 41800 | 1197 |
| 579 | 20230911 | 094800 | 2618591450 | 41800 | 41800 | 41800 | 41750 | 539 |
| 580 | 20230911 | 094700 | 2596061400 | 41750 | 41800 | 41850 | 41750 | 2715 |
| 581 | 20230911 | 094600 | 2482592600 | 41800 | 41900 | 41900 | 41800 | 1541 |
| 582 | 20230911 | 094500 | 2418078250 | 41900 | 41950 | 41950 | 41900 | 803 |
| 583 | 20230911 | 094400 | 2384420950 | 41950 | 41950 | 41950 | 41900 | 520 |
| 584 | 20230911 | 094300 | 2362609850 | 41900 | 41950 | 41950 | 41900 | 436 |
| 585 | 20230911 | 094200 | 2344323750 | 41950 | 41950 | 41950 | 41900 | 230 |
| 586 | 20230911 | 094100 | 2334683450 | 41950 | 41950 | 41950 | 41900 | 218 |
| 587 | 20230911 | 094000 | 2325546600 | 41900 | 41900 | 41950 | 41850 | 647 |
| 588 | 20230911 | 093900 | 2298451650 | 41900 | 42050 | 42050 | 41900 | 2612 |
| 589 | 20230911 | 093800 | 2188878750 | 42000 | 42000 | 42050 | 42000 | 327 |
| 590 | 20230911 | 093700 | 2175133350 | 42000 | 41950 | 42000 | 41950 | 277 |
| 591 | 20230911 | 093600 | 2163510450 | 41950 | 41950 | 42050 | 41850 | 1620 |
| 592 | 20230911 | 093500 | 2095622150 | 41900 | 42000 | 42050 | 41900 | 2091 |
| 593 | 20230911 | 093400 | 2007879750 | 42050 | 42050 | 42050 | 42000 | 342 |
| 594 | 20230911 | 093300 | 1993510950 | 42000 | 42000 | 42100 | 42000 | 744 |
| 595 | 20230911 | 093200 | 1962240050 | 42050 | 42100 | 42100 | 42000 | 284 |
| 596 | 20230911 | 093100 | 1950306950 | 42100 | 42150 | 42150 | 41950 | 4197 |
| 597 | 20230911 | 093000 | 1773838550 | 42150 | 42150 | 42150 | 42100 | 839 |
| 598 | 20230911 | 092900 | 1738478000 | 42150 | 42200 | 42200 | 42150 | 336 |
| 599 | 20230911 | 092800 | 1724306850 | 42200 | 42200 | 42400 | 42200 | 199 |
| 600 | 20230911 | 092700 | 1715903700 | 42200 | 42200 | 42400 | 42150 | 1239 |
| 601 | 20230911 | 092600 | 1663615450 | 42250 | 42200 | 42250 | 42150 | 1258 |
| 602 | 20230911 | 092500 | 1610524650 | 42200 | 42150 | 42200 | 42100 | 2129 |
| 603 | 20230911 | 092400 | 1520857200 | 42150 | 42150 | 42250 | 42150 | 351 |
| 604 | 20230911 | 092300 | 1506050750 | 42100 | 42300 | 42300 | 42100 | 3142 |
| 605 | 20230911 | 092200 | 1373542150 | 42300 | 42350 | 42350 | 42300 | 1176 |
| 606 | 20230911 | 092100 | 1323768250 | 42350 | 42450 | 42500 | 42350 | 917 |
| 607 | 20230911 | 092000 | 1284880800 | 42450 | 42400 | 42450 | 42400 | 340 |
| 608 | 20230911 | 091900 | 1270460600 | 42450 | 42450 | 42500 | 42350 | 1177 |
| 609 | 20230911 | 091800 | 1220544300 | 42450 | 42400 | 42500 | 42400 | 1045 |
| 610 | 20230911 | 091700 | 1176166850 | 42400 | 42450 | 42450 | 42400 | 349 |
| 611 | 20230911 | 091600 | 1161362500 | 42450 | 42450 | 42450 | 42450 | 1010 |
| 612 | 20230911 | 091500 | 1118488000 | 42450 | 42650 | 42650 | 42450 | 2093 |
| 613 | 20230911 | 091400 | 1029477950 | 42650 | 42700 | 42700 | 42650 | 286 |
| 614 | 20230911 | 091300 | 1017277900 | 42650 | 42700 | 42800 | 42650 | 953 |
| 615 | 20230911 | 091200 | 976583900 | 42700 | 42800 | 42850 | 42700 | 741 |
| 616 | 20230911 | 091100 | 944905050 | 42900 | 42950 | 42950 | 42850 | 462 |
| 617 | 20230911 | 091000 | 925089700 | 42900 | 42900 | 42950 | 42900 | 1409 |
| 618 | 20230911 | 090900 | 864643550 | 42850 | 42800 | 42850 | 42750 | 858 |
| 619 | 20230911 | 090800 | 827951450 | 42800 | 42800 | 42850 | 42800 | 497 |
| 620 | 20230911 | 090700 | 806679550 | 42850 | 42800 | 42850 | 42750 | 1171 |
| 621 | 20230911 | 090600 | 756555600 | 42750 | 42850 | 42850 | 42750 | 1469 |
| 622 | 20230911 | 090500 | 693686100 | 42850 | 42750 | 42950 | 42750 | 4668 |
| 623 | 20230911 | 090400 | 493708450 | 42800 | 42900 | 42900 | 42750 | 961 |
| 624 | 20230911 | 090300 | 452557550 | 42950 | 42700 | 43000 | 42700 | 2932 |
| 625 | 20230911 | 090200 | 326819850 | 42700 | 42800 | 42800 | 42500 | 2824 |
| 626 | 20230911 | 090100 | 206443700 | 42800 | 42850 | 42900 | 42650 | 1162 |
| 627 | 20230911 | 090000 | 156702900 | 42800 | 42800 | 42900 | 42600 | 3577 |