34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 193400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 3967 |
| 3 | 20230911 | 193300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 4 | 20230911 | 193200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 5 | 20230911 | 193100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 6 | 20230911 | 193000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 7 | 20230911 | 192900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 8 | 20230911 | 192800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 9 | 20230911 | 192700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 10 | 20230911 | 192600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 11 | 20230911 | 192500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 12 | 20230911 | 192400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 13 | 20230911 | 192300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 14 | 20230911 | 192200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 15 | 20230911 | 192100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 16 | 20230911 | 192000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 17 | 20230911 | 191900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 18 | 20230911 | 191800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 19 | 20230911 | 191700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 20 | 20230911 | 191600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 21 | 20230911 | 191500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 22 | 20230911 | 191400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 23 | 20230911 | 191300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 24 | 20230911 | 191200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 25 | 20230911 | 191100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 26 | 20230911 | 191000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 27 | 20230911 | 190900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 28 | 20230911 | 190800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 29 | 20230911 | 190700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 30 | 20230911 | 190600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 31 | 20230911 | 190500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 32 | 20230911 | 190400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 3967 |
| 33 | 20230911 | 190300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 34 | 20230911 | 190200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 35 | 20230911 | 190100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 36 | 20230911 | 190000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 37 | 20230911 | 185900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 38 | 20230911 | 185800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 39 | 20230911 | 185700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 40 | 20230911 | 185600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 41 | 20230911 | 185500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 42 | 20230911 | 185400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 43 | 20230911 | 185300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 44 | 20230911 | 185200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 45 | 20230911 | 185100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 46 | 20230911 | 185000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 47 | 20230911 | 184900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 48 | 20230911 | 184800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 49 | 20230911 | 184700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 50 | 20230911 | 184600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 51 | 20230911 | 184500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 52 | 20230911 | 184400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 53 | 20230911 | 184300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 54 | 20230911 | 184200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 55 | 20230911 | 184100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 56 | 20230911 | 184000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 57 | 20230911 | 183900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 58 | 20230911 | 183800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 59 | 20230911 | 183700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 60 | 20230911 | 183600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 61 | 20230911 | 183500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 62 | 20230911 | 183400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 3967 |
| 63 | 20230911 | 183300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 64 | 20230911 | 183200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 65 | 20230911 | 183100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 66 | 20230911 | 183000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 67 | 20230911 | 182900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 68 | 20230911 | 182800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 69 | 20230911 | 182700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 70 | 20230911 | 182600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 71 | 20230911 | 182500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 72 | 20230911 | 182400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 73 | 20230911 | 182300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 74 | 20230911 | 182200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 75 | 20230911 | 182100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 76 | 20230911 | 182000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 77 | 20230911 | 181900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 78 | 20230911 | 181800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 79 | 20230911 | 181700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 80 | 20230911 | 181600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 81 | 20230911 | 181500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 82 | 20230911 | 181400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 83 | 20230911 | 181300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 84 | 20230911 | 181200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 85 | 20230911 | 181100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 86 | 20230911 | 181000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 87 | 20230911 | 180900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 88 | 20230911 | 180800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 89 | 20230911 | 180700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 90 | 20230911 | 180600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 91 | 20230911 | 180500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 92 | 20230911 | 180400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 3967 |
| 93 | 20230911 | 180300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 94 | 20230911 | 180200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 95 | 20230911 | 180100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 96 | 20230911 | 180000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 97 | 20230911 | 175900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 98 | 20230911 | 175800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 99 | 20230911 | 175700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 100 | 20230911 | 175600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 101 | 20230911 | 175500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 102 | 20230911 | 175400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 103 | 20230911 | 175300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 104 | 20230911 | 175200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 105 | 20230911 | 175100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 106 | 20230911 | 175000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 107 | 20230911 | 174900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 108 | 20230911 | 174800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 109 | 20230911 | 174700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 110 | 20230911 | 174600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 111 | 20230911 | 174500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 112 | 20230911 | 174400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 113 | 20230911 | 174300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 114 | 20230911 | 174200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 115 | 20230911 | 174100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 116 | 20230911 | 174000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 117 | 20230911 | 173900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 118 | 20230911 | 173800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 119 | 20230911 | 173700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 120 | 20230911 | 173600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 121 | 20230911 | 173500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 122 | 20230911 | 173400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 3967 |
| 123 | 20230911 | 173300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 124 | 20230911 | 173200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 125 | 20230911 | 173100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 126 | 20230911 | 173000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 127 | 20230911 | 172900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 128 | 20230911 | 172800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 129 | 20230911 | 172700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 130 | 20230911 | 172600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 131 | 20230911 | 172500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 132 | 20230911 | 172400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 133 | 20230911 | 172300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 134 | 20230911 | 172200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 135 | 20230911 | 172100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 136 | 20230911 | 172000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 137 | 20230911 | 171900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 138 | 20230911 | 171800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 139 | 20230911 | 171700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 140 | 20230911 | 171600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 141 | 20230911 | 171500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 142 | 20230911 | 171400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 143 | 20230911 | 171300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 144 | 20230911 | 171200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 145 | 20230911 | 171100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 146 | 20230911 | 171000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 147 | 20230911 | 170900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 148 | 20230911 | 170800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 149 | 20230911 | 170700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 150 | 20230911 | 170600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 151 | 20230911 | 170500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 152 | 20230911 | 170400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 3967 |
| 153 | 20230911 | 170300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 154 | 20230911 | 170200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 155 | 20230911 | 170100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 156 | 20230911 | 170000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 157 | 20230911 | 165900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 158 | 20230911 | 165800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 159 | 20230911 | 165700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 160 | 20230911 | 165600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 161 | 20230911 | 165500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 162 | 20230911 | 165400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 163 | 20230911 | 165300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 164 | 20230911 | 165200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 165 | 20230911 | 165100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 166 | 20230911 | 165000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 167 | 20230911 | 164900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 168 | 20230911 | 164800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 169 | 20230911 | 164700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 170 | 20230911 | 164600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 171 | 20230911 | 164500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 172 | 20230911 | 164400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 173 | 20230911 | 164300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 174 | 20230911 | 164200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 175 | 20230911 | 164100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 176 | 20230911 | 164000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 177 | 20230911 | 163900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 178 | 20230911 | 163800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 179 | 20230911 | 163700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 180 | 20230911 | 163600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 181 | 20230911 | 163500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 182 | 20230911 | 163400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 3967 |
| 183 | 20230911 | 163300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 184 | 20230911 | 163200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 185 | 20230911 | 163100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 186 | 20230911 | 163000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 187 | 20230911 | 162900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 188 | 20230911 | 162800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 189 | 20230911 | 162700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 190 | 20230911 | 162600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 191 | 20230911 | 162500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 192 | 20230911 | 162400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 193 | 20230911 | 162300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 194 | 20230911 | 162200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 195 | 20230911 | 162100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 196 | 20230911 | 162000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 197 | 20230911 | 161900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 198 | 20230911 | 161800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 199 | 20230911 | 161700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 200 | 20230911 | 161600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 201 | 20230911 | 161500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 202 | 20230911 | 161400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 203 | 20230911 | 161300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 204 | 20230911 | 161200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 205 | 20230911 | 161100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 206 | 20230911 | 161000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 207 | 20230911 | 160900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 208 | 20230911 | 160800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 209 | 20230911 | 160700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 210 | 20230911 | 160600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 211 | 20230911 | 160500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 212 | 20230911 | 160400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 3967 |
| 213 | 20230911 | 160300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 214 | 20230911 | 160200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 215 | 20230911 | 160100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 216 | 20230911 | 160000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 217 | 20230911 | 155900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 218 | 20230911 | 155800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 219 | 20230911 | 155700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 220 | 20230911 | 155600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 221 | 20230911 | 155500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 222 | 20230911 | 155400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 223 | 20230911 | 155300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 224 | 20230911 | 155200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 225 | 20230911 | 155100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 226 | 20230911 | 155000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 227 | 20230911 | 154900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 228 | 20230911 | 154800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 229 | 20230911 | 154700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 230 | 20230911 | 154600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 231 | 20230911 | 154500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 232 | 20230911 | 154400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 233 | 20230911 | 154300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 234 | 20230911 | 154200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 235 | 20230911 | 154100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 236 | 20230911 | 154000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 237 | 20230911 | 153900 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 238 | 20230911 | 153800 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 239 | 20230911 | 153700 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 240 | 20230911 | 153600 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 241 | 20230911 | 153500 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 242 | 20230911 | 153400 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 3967 |
| 243 | 20230911 | 153300 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 244 | 20230911 | 153200 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 245 | 20230911 | 153100 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 246 | 20230911 | 153000 | 12457479350 | 33350 | 33350 | 33350 | 33350 | 3967 |
| 247 | 20230911 | 152900 | 12325179900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 248 | 20230911 | 152800 | 12325179900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 249 | 20230911 | 152700 | 12325179900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 250 | 20230911 | 152600 | 12325179900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 251 | 20230911 | 152500 | 12325179900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 252 | 20230911 | 152400 | 12325179900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 253 | 20230911 | 152300 | 12325179900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 254 | 20230911 | 152200 | 12325179900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 255 | 20230911 | 152100 | 12325179900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 256 | 20230911 | 152000 | 12325179900 | 33350 | 33350 | 33350 | 33350 | 0 |
| 257 | 20230911 | 151900 | 12325179900 | 33350 | 33250 | 33350 | 33200 | 2740 |
| 258 | 20230911 | 151800 | 12234057700 | 33250 | 33250 | 33250 | 33200 | 985 |
| 259 | 20230911 | 151700 | 12201323650 | 33200 | 33300 | 33300 | 33200 | 1070 |
| 260 | 20230911 | 151600 | 12165746200 | 33250 | 33250 | 33300 | 33250 | 601 |
| 261 | 20230911 | 151500 | 12145761600 | 33250 | 33250 | 33250 | 33200 | 1337 |
| 262 | 20230911 | 151400 | 12101339000 | 33250 | 33250 | 33250 | 33200 | 1276 |
| 263 | 20230911 | 151300 | 12058925000 | 33250 | 33250 | 33250 | 33200 | 912 |
| 264 | 20230911 | 151200 | 12028635650 | 33250 | 33250 | 33300 | 33250 | 2018 |
| 265 | 20230911 | 151100 | 11961530750 | 33300 | 33300 | 33300 | 33250 | 204 |
| 266 | 20230911 | 151000 | 11954738050 | 33300 | 33300 | 33300 | 33250 | 1290 |
| 267 | 20230911 | 150900 | 11911831350 | 33300 | 33300 | 33350 | 33300 | 362 |
| 268 | 20230911 | 150800 | 11899776050 | 33300 | 33300 | 33350 | 33250 | 325 |
| 269 | 20230911 | 150700 | 11888953550 | 33250 | 33300 | 33350 | 33250 | 1006 |
| 270 | 20230911 | 150600 | 11855476050 | 33300 | 33300 | 33300 | 33300 | 807 |
| 271 | 20230911 | 150500 | 11828602950 | 33300 | 33300 | 33300 | 33250 | 338 |
| 272 | 20230911 | 150400 | 11817347700 | 33300 | 33300 | 33300 | 33250 | 247 |
| 273 | 20230911 | 150300 | 11809133400 | 33300 | 33250 | 33300 | 33250 | 1371 |
| 274 | 20230911 | 150200 | 11763490800 | 33250 | 33250 | 33250 | 33250 | 1461 |
| 275 | 20230911 | 150100 | 11714912550 | 33250 | 33300 | 33350 | 33250 | 819 |
| 276 | 20230911 | 150000 | 11687671600 | 33300 | 33400 | 33450 | 33300 | 5008 |
| 277 | 20230911 | 145900 | 11520833350 | 33400 | 33400 | 33400 | 33350 | 454 |
| 278 | 20230911 | 145800 | 11505678750 | 33400 | 33400 | 33400 | 33350 | 398 |
| 279 | 20230911 | 145700 | 11492386050 | 33350 | 33350 | 33400 | 33350 | 676 |
| 280 | 20230911 | 145600 | 11469840400 | 33350 | 33350 | 33350 | 33300 | 132 |
| 281 | 20230911 | 145500 | 11465438250 | 33350 | 33400 | 33400 | 33300 | 155 |
| 282 | 20230911 | 145400 | 11460269800 | 33300 | 33350 | 33400 | 33300 | 1161 |
| 283 | 20230911 | 145300 | 11421562400 | 33300 | 33300 | 33400 | 33300 | 241 |
| 284 | 20230911 | 145200 | 11413525000 | 33400 | 33400 | 33400 | 33300 | 386 |
| 285 | 20230911 | 145100 | 11400654700 | 33350 | 33400 | 33400 | 33350 | 311 |
| 286 | 20230911 | 145000 | 11390273300 | 33400 | 33350 | 33400 | 33300 | 567 |
| 287 | 20230911 | 144900 | 11371364200 | 33300 | 33350 | 33400 | 33300 | 867 |
| 288 | 20230911 | 144800 | 11342449100 | 33350 | 33400 | 33400 | 33350 | 305 |
| 289 | 20230911 | 144700 | 11332277100 | 33400 | 33400 | 33400 | 33350 | 47 |
| 290 | 20230911 | 144600 | 11330707550 | 33350 | 33400 | 33400 | 33350 | 243 |
| 291 | 20230911 | 144500 | 11322602500 | 33400 | 33400 | 33400 | 33400 | 84 |
| 292 | 20230911 | 144400 | 11319796900 | 33350 | 33400 | 33400 | 33350 | 206 |
| 293 | 20230911 | 144300 | 11312921300 | 33400 | 33400 | 33400 | 33350 | 389 |
| 294 | 20230911 | 144200 | 11299944050 | 33400 | 33400 | 33400 | 33350 | 232 |
| 295 | 20230911 | 144100 | 11292195300 | 33400 | 33400 | 33400 | 33300 | 1221 |
| 296 | 20230911 | 144000 | 11251490850 | 33350 | 33400 | 33400 | 33350 | 308 |
| 297 | 20230911 | 143900 | 11241213150 | 33400 | 33350 | 33400 | 33350 | 545 |
| 298 | 20230911 | 143800 | 11223027750 | 33350 | 33450 | 33450 | 33350 | 190 |
| 299 | 20230911 | 143700 | 11216685900 | 33450 | 33400 | 33450 | 33350 | 1010 |
| 300 | 20230911 | 143600 | 11182940700 | 33450 | 33400 | 33500 | 33400 | 129 |
| 301 | 20230911 | 143500 | 11178628250 | 33400 | 33450 | 33450 | 33400 | 418 |
| 302 | 20230911 | 143400 | 11164662900 | 33400 | 33400 | 33450 | 33400 | 229 |
| 303 | 20230911 | 143300 | 11157011050 | 33400 | 33450 | 33450 | 33400 | 92 |
| 304 | 20230911 | 143200 | 11153934250 | 33500 | 33500 | 33500 | 33500 | 123 |
| 305 | 20230911 | 143100 | 11149813750 | 33450 | 33450 | 33450 | 33450 | 227 |
| 306 | 20230911 | 143000 | 11142220600 | 33450 | 33450 | 33500 | 33450 | 278 |
| 307 | 20230911 | 142900 | 11132917800 | 33500 | 33400 | 33500 | 33400 | 407 |
| 308 | 20230911 | 142800 | 11119303300 | 33450 | 33450 | 33450 | 33400 | 232 |
| 309 | 20230911 | 142700 | 11111543150 | 33450 | 33450 | 33450 | 33400 | 70 |
| 310 | 20230911 | 142600 | 11109201900 | 33450 | 33450 | 33450 | 33400 | 438 |
| 311 | 20230911 | 142500 | 11094570600 | 33450 | 33400 | 33450 | 33400 | 185 |
| 312 | 20230911 | 142400 | 11088384400 | 33400 | 33450 | 33450 | 33400 | 437 |
| 313 | 20230911 | 142300 | 11073781050 | 33450 | 33400 | 33450 | 33400 | 125 |
| 314 | 20230911 | 142200 | 11069600000 | 33450 | 33400 | 33450 | 33350 | 835 |
| 315 | 20230911 | 142100 | 11041705550 | 33450 | 33500 | 33500 | 33400 | 432 |
| 316 | 20230911 | 142000 | 11027267350 | 33500 | 33450 | 33500 | 33400 | 333 |
| 317 | 20230911 | 141900 | 11016124150 | 33450 | 33550 | 33550 | 33300 | 6268 |
| 318 | 20230911 | 141800 | 10806740250 | 33550 | 33500 | 33550 | 33500 | 1269 |
| 319 | 20230911 | 141700 | 10764225350 | 33500 | 33550 | 33550 | 33500 | 285 |
| 320 | 20230911 | 141600 | 10754666250 | 33550 | 33550 | 33550 | 33500 | 112 |
| 321 | 20230911 | 141500 | 10750912700 | 33550 | 33550 | 33550 | 33500 | 227 |
| 322 | 20230911 | 141400 | 10743300500 | 33550 | 33600 | 33600 | 33500 | 1174 |
| 323 | 20230911 | 141300 | 10703897350 | 33600 | 33600 | 33600 | 33550 | 141 |
| 324 | 20230911 | 141200 | 10699164900 | 33600 | 33550 | 33600 | 33550 | 37 |
| 325 | 20230911 | 141100 | 10697923150 | 33550 | 33550 | 33600 | 33550 | 48 |
| 326 | 20230911 | 141000 | 10696311500 | 33550 | 33550 | 33600 | 33550 | 415 |
| 327 | 20230911 | 140900 | 10682370650 | 33550 | 33550 | 33550 | 33550 | 445 |
| 328 | 20230911 | 140800 | 10667440900 | 33550 | 33600 | 33600 | 33550 | 51 |
| 329 | 20230911 | 140700 | 10665729550 | 33600 | 33600 | 33600 | 33600 | 42 |
| 330 | 20230911 | 140600 | 10664318350 | 33600 | 33600 | 33650 | 33550 | 817 |
| 331 | 20230911 | 140500 | 10636896550 | 33600 | 33600 | 33600 | 33600 | 330 |
| 332 | 20230911 | 140400 | 10625808550 | 33600 | 33600 | 33600 | 33600 | 75 |
| 333 | 20230911 | 140300 | 10623288550 | 33550 | 33550 | 33550 | 33550 | 21 |
| 334 | 20230911 | 140200 | 10622584000 | 33600 | 33550 | 33600 | 33550 | 66 |
| 335 | 20230911 | 140100 | 10620366900 | 33550 | 33550 | 33650 | 33550 | 2845 |
| 336 | 20230911 | 140000 | 10524789800 | 33550 | 33650 | 33650 | 33550 | 1008 |
| 337 | 20230911 | 135900 | 10490922500 | 33650 | 33600 | 33650 | 33600 | 318 |
| 338 | 20230911 | 135800 | 10480222200 | 33600 | 33550 | 33650 | 33550 | 143 |
| 339 | 20230911 | 135700 | 10475422550 | 33550 | 33700 | 33700 | 33550 | 800 |
| 340 | 20230911 | 135600 | 10448526900 | 33700 | 33700 | 33700 | 33700 | 313 |
| 341 | 20230911 | 135500 | 10437978800 | 33750 | 33750 | 33750 | 33700 | 358 |
| 342 | 20230911 | 135400 | 10425912400 | 33750 | 33800 | 33800 | 33700 | 583 |
| 343 | 20230911 | 135300 | 10406234000 | 33850 | 33850 | 33850 | 33850 | 77 |
| 344 | 20230911 | 135200 | 10403627550 | 33850 | 33850 | 33950 | 33850 | 1235 |
| 345 | 20230911 | 135100 | 10361778700 | 33850 | 33700 | 33900 | 33650 | 4340 |
| 346 | 20230911 | 135000 | 10215172050 | 33650 | 33650 | 33700 | 33650 | 281 |
| 347 | 20230911 | 134900 | 10205708700 | 33650 | 33650 | 33650 | 33600 | 203 |
| 348 | 20230911 | 134800 | 10198879150 | 33650 | 33700 | 33700 | 33650 | 269 |
| 349 | 20230911 | 134700 | 10189819650 | 33650 | 33550 | 33650 | 33550 | 4464 |
| 350 | 20230911 | 134600 | 10039774150 | 33550 | 33600 | 33600 | 33550 | 459 |
| 351 | 20230911 | 134500 | 10024370250 | 33600 | 33600 | 33600 | 33550 | 146 |
| 352 | 20230911 | 134400 | 10019467150 | 33600 | 33600 | 33600 | 33600 | 72 |
| 353 | 20230911 | 134300 | 10017047950 | 33600 | 33600 | 33650 | 33550 | 153 |
| 354 | 20230911 | 134200 | 10011902200 | 33600 | 33600 | 33600 | 33600 | 548 |
| 355 | 20230911 | 134100 | 9993489400 | 33600 | 33600 | 33650 | 33600 | 77 |
| 356 | 20230911 | 134000 | 9990900250 | 33600 | 33650 | 33650 | 33600 | 236 |
| 357 | 20230911 | 133900 | 9982969900 | 33650 | 33650 | 33650 | 33600 | 131 |
| 358 | 20230911 | 133800 | 9978566050 | 33650 | 33600 | 33650 | 33550 | 237 |
| 359 | 20230911 | 133700 | 9970596300 | 33650 | 33600 | 33650 | 33550 | 699 |
| 360 | 20230911 | 133600 | 9947106300 | 33600 | 33600 | 33600 | 33550 | 338 |
| 361 | 20230911 | 133500 | 9935763000 | 33600 | 33550 | 33600 | 33550 | 86 |
| 362 | 20230911 | 133400 | 9932874100 | 33600 | 33600 | 33600 | 33600 | 250 |
| 363 | 20230911 | 133300 | 9924474100 | 33600 | 33600 | 33600 | 33550 | 223 |
| 364 | 20230911 | 133200 | 9916984750 | 33600 | 33650 | 33650 | 33600 | 310 |
| 365 | 20230911 | 133100 | 9906568200 | 33650 | 33600 | 33650 | 33550 | 1286 |
| 366 | 20230911 | 133000 | 9863345750 | 33600 | 33600 | 33600 | 33600 | 493 |
| 367 | 20230911 | 132900 | 9846780950 | 33600 | 33550 | 33600 | 33500 | 2695 |
| 368 | 20230911 | 132800 | 9756327600 | 33550 | 33450 | 33550 | 33450 | 1936 |
| 369 | 20230911 | 132700 | 9691491500 | 33400 | 33500 | 33500 | 33400 | 141 |
| 370 | 20230911 | 132600 | 9686780750 | 33400 | 33400 | 33450 | 33350 | 4184 |
| 371 | 20230911 | 132500 | 9547104750 | 33350 | 33350 | 33400 | 33350 | 106 |
| 372 | 20230911 | 132400 | 9543567000 | 33400 | 33400 | 33400 | 33350 | 687 |
| 373 | 20230911 | 132300 | 9520632550 | 33400 | 33400 | 33400 | 33400 | 145 |
| 374 | 20230911 | 132200 | 9515789550 | 33400 | 33350 | 33400 | 33350 | 246 |
| 375 | 20230911 | 132100 | 9507585150 | 33350 | 33350 | 33350 | 33300 | 93 |
| 376 | 20230911 | 132000 | 9504484200 | 33350 | 33350 | 33350 | 33300 | 287 |
| 377 | 20230911 | 131900 | 9494912800 | 33350 | 33350 | 33400 | 33350 | 606 |
| 378 | 20230911 | 131800 | 9474702450 | 33350 | 33350 | 33400 | 33350 | 209 |
| 379 | 20230911 | 131700 | 9467727100 | 33400 | 33350 | 33400 | 33350 | 85 |
| 380 | 20230911 | 131600 | 9464889050 | 33350 | 33350 | 33400 | 33350 | 789 |
| 381 | 20230911 | 131500 | 9438572100 | 33350 | 33350 | 33400 | 33350 | 342 |
| 382 | 20230911 | 131400 | 9427166050 | 33350 | 33400 | 33400 | 33350 | 343 |
| 383 | 20230911 | 131300 | 9415710350 | 33400 | 33400 | 33450 | 33400 | 652 |
| 384 | 20230911 | 131200 | 9393933350 | 33400 | 33350 | 33400 | 33300 | 1818 |
| 385 | 20230911 | 131100 | 9333318350 | 33300 | 33350 | 33350 | 33300 | 343 |
| 386 | 20230911 | 131000 | 9321890750 | 33300 | 33350 | 33350 | 33300 | 559 |
| 387 | 20230911 | 130900 | 9303260800 | 33350 | 33350 | 33350 | 33300 | 495 |
| 388 | 20230911 | 130800 | 9286772050 | 33350 | 33350 | 33350 | 33300 | 77 |
| 389 | 20230911 | 130700 | 9284207200 | 33350 | 33400 | 33400 | 33350 | 2278 |
| 390 | 20230911 | 130600 | 9208204300 | 33400 | 33400 | 33450 | 33400 | 868 |
| 391 | 20230911 | 130500 | 9179212850 | 33400 | 33400 | 33400 | 33400 | 210 |
| 392 | 20230911 | 130400 | 9172198850 | 33400 | 33400 | 33400 | 33350 | 698 |
| 393 | 20230911 | 130300 | 9148893800 | 33450 | 33450 | 33450 | 33400 | 649 |
| 394 | 20230911 | 130200 | 9127185050 | 33400 | 33400 | 33400 | 33400 | 5 |
| 395 | 20230911 | 130100 | 9127018050 | 33400 | 33400 | 33400 | 33400 | 406 |
| 396 | 20230911 | 130000 | 9113457650 | 33400 | 33450 | 33450 | 33400 | 772 |
| 397 | 20230911 | 125900 | 9087672550 | 33400 | 33450 | 33500 | 33400 | 2934 |
| 398 | 20230911 | 125800 | 8989547500 | 33500 | 33500 | 33500 | 33450 | 156 |
| 399 | 20230911 | 125700 | 8984323400 | 33450 | 33500 | 33500 | 33450 | 188 |
| 400 | 20230911 | 125600 | 8978032250 | 33500 | 33450 | 33500 | 33450 | 609 |
| 401 | 20230911 | 125500 | 8957634750 | 33500 | 33500 | 33500 | 33450 | 295 |
| 402 | 20230911 | 125400 | 8947764000 | 33500 | 33450 | 33500 | 33450 | 775 |
| 403 | 20230911 | 125300 | 8921807450 | 33500 | 33500 | 33500 | 33450 | 209 |
| 404 | 20230911 | 125200 | 8914812450 | 33500 | 33450 | 33500 | 33450 | 446 |
| 405 | 20230911 | 125100 | 8899892000 | 33500 | 33500 | 33500 | 33500 | 133 |
| 406 | 20230911 | 125000 | 8895436500 | 33500 | 33500 | 33500 | 33450 | 106 |
| 407 | 20230911 | 124900 | 8891886000 | 33450 | 33450 | 33450 | 33450 | 230 |
| 408 | 20230911 | 124800 | 8884192500 | 33400 | 33450 | 33450 | 33350 | 438 |
| 409 | 20230911 | 124700 | 8869564400 | 33450 | 33400 | 33450 | 33350 | 451 |
| 410 | 20230911 | 124600 | 8854501650 | 33400 | 33350 | 33400 | 33350 | 257 |
| 411 | 20230911 | 124500 | 8845930650 | 33350 | 33400 | 33400 | 33350 | 90 |
| 412 | 20230911 | 124400 | 8842928400 | 33400 | 33400 | 33400 | 33400 | 220 |
| 413 | 20230911 | 124300 | 8835580400 | 33350 | 33450 | 33450 | 33350 | 634 |
| 414 | 20230911 | 124200 | 8814426150 | 33450 | 33400 | 33450 | 33350 | 629 |
| 415 | 20230911 | 124100 | 8793418500 | 33400 | 33400 | 33400 | 33350 | 403 |
| 416 | 20230911 | 124000 | 8779960800 | 33400 | 33350 | 33400 | 33350 | 672 |
| 417 | 20230911 | 123900 | 8757538950 | 33400 | 33400 | 33400 | 33350 | 694 |
| 418 | 20230911 | 123800 | 8734382650 | 33400 | 33350 | 33400 | 33350 | 194 |
| 419 | 20230911 | 123700 | 8727909300 | 33400 | 33400 | 33400 | 33350 | 473 |
| 420 | 20230911 | 123600 | 8712112600 | 33400 | 33350 | 33400 | 33350 | 96 |
| 421 | 20230911 | 123500 | 8708909200 | 33400 | 33350 | 33400 | 33350 | 307 |
| 422 | 20230911 | 123400 | 8698666700 | 33400 | 33400 | 33400 | 33350 | 192 |
| 423 | 20230911 | 123300 | 8692257700 | 33400 | 33400 | 33400 | 33350 | 346 |
| 424 | 20230911 | 123200 | 8680709100 | 33400 | 33450 | 33450 | 33400 | 80 |
| 425 | 20230911 | 123100 | 8678037050 | 33450 | 33350 | 33450 | 33300 | 191 |
| 426 | 20230911 | 123000 | 8671663500 | 33350 | 33300 | 33350 | 33300 | 121 |
| 427 | 20230911 | 122900 | 8667629850 | 33350 | 33350 | 33350 | 33300 | 159 |
| 428 | 20230911 | 122800 | 8662332350 | 33300 | 33350 | 33350 | 33300 | 235 |
| 429 | 20230911 | 122700 | 8654497400 | 33300 | 33400 | 33450 | 33300 | 1077 |
| 430 | 20230911 | 122600 | 8618577900 | 33450 | 33400 | 33450 | 33350 | 309 |
| 431 | 20230911 | 122500 | 8608262100 | 33400 | 33400 | 33400 | 33350 | 336 |
| 432 | 20230911 | 122400 | 8597040200 | 33450 | 33400 | 33450 | 33400 | 115 |
| 433 | 20230911 | 122300 | 8593198800 | 33400 | 33450 | 33450 | 33400 | 185 |
| 434 | 20230911 | 122200 | 8587010600 | 33450 | 33450 | 33450 | 33400 | 511 |
| 435 | 20230911 | 122100 | 8569917700 | 33450 | 33450 | 33450 | 33350 | 146 |
| 436 | 20230911 | 122000 | 8565040150 | 33450 | 33400 | 33450 | 33400 | 143 |
| 437 | 20230911 | 121900 | 8560260500 | 33450 | 33550 | 33550 | 33450 | 2072 |
| 438 | 20230911 | 121800 | 8490879900 | 33550 | 33500 | 33550 | 33500 | 57 |
| 439 | 20230911 | 121700 | 8488968900 | 33550 | 33500 | 33550 | 33500 | 114 |
| 440 | 20230911 | 121600 | 8485149650 | 33500 | 33550 | 33550 | 33500 | 425 |
| 441 | 20230911 | 121500 | 8470909500 | 33500 | 33500 | 33500 | 33500 | 221 |
| 442 | 20230911 | 121400 | 8463506000 | 33500 | 33500 | 33500 | 33500 | 127 |
| 443 | 20230911 | 121300 | 8459251500 | 33500 | 33550 | 33550 | 33500 | 558 |
| 444 | 20230911 | 121200 | 8440555950 | 33550 | 33550 | 33550 | 33550 | 538 |
| 445 | 20230911 | 121100 | 8422506050 | 33550 | 33500 | 33550 | 33500 | 332 |
| 446 | 20230911 | 121000 | 8411380750 | 33500 | 33450 | 33500 | 33450 | 341 |
| 447 | 20230911 | 120900 | 8399967600 | 33450 | 33400 | 33450 | 33400 | 86 |
| 448 | 20230911 | 120800 | 8397094650 | 33400 | 33400 | 33400 | 33350 | 257 |
| 449 | 20230911 | 120700 | 8388510950 | 33400 | 33350 | 33400 | 33350 | 37 |
| 450 | 20230911 | 120600 | 8387276200 | 33350 | 33350 | 33350 | 33350 | 107 |
| 451 | 20230911 | 120500 | 8383707750 | 33300 | 33350 | 33350 | 33300 | 143 |
| 452 | 20230911 | 120400 | 8378939200 | 33350 | 33250 | 33350 | 33250 | 464 |
| 453 | 20230911 | 120300 | 8363489450 | 33300 | 33300 | 33300 | 33250 | 346 |
| 454 | 20230911 | 120200 | 8351980400 | 33300 | 33250 | 33300 | 33250 | 1032 |
| 455 | 20230911 | 120100 | 8317665400 | 33300 | 33300 | 33300 | 33250 | 280 |
| 456 | 20230911 | 120000 | 8308351900 | 33300 | 33350 | 33350 | 33300 | 278 |
| 457 | 20230911 | 115900 | 8299087950 | 33350 | 33350 | 33350 | 33350 | 13 |
| 458 | 20230911 | 115800 | 8298654400 | 33350 | 33350 | 33350 | 33250 | 1024 |
| 459 | 20230911 | 115700 | 8264559100 | 33350 | 33350 | 33350 | 33300 | 1093 |
| 460 | 20230911 | 115600 | 8228154800 | 33350 | 33350 | 33350 | 33350 | 234 |
| 461 | 20230911 | 115500 | 8220350900 | 33350 | 33350 | 33400 | 33300 | 1157 |
| 462 | 20230911 | 115400 | 8181784900 | 33350 | 33400 | 33400 | 33350 | 402 |
| 463 | 20230911 | 115300 | 8168374150 | 33400 | 33350 | 33450 | 33300 | 47 |
| 464 | 20230911 | 115200 | 8166806850 | 33300 | 33400 | 33450 | 33300 | 2779 |
| 465 | 20230911 | 115100 | 8074159450 | 33450 | 33500 | 33500 | 33450 | 124 |
| 466 | 20230911 | 115000 | 8070009850 | 33500 | 33500 | 33500 | 33500 | 113 |
| 467 | 20230911 | 114900 | 8066224350 | 33500 | 33500 | 33500 | 33450 | 25 |
| 468 | 20230911 | 114800 | 8065386900 | 33400 | 33550 | 33550 | 33400 | 1307 |
| 469 | 20230911 | 114700 | 8021602600 | 33550 | 33400 | 33550 | 33400 | 324 |
| 470 | 20230911 | 114600 | 8010747800 | 33400 | 33400 | 33400 | 33400 | 262 |
| 471 | 20230911 | 114500 | 8001997000 | 33400 | 33350 | 33400 | 33350 | 260 |
| 472 | 20230911 | 114400 | 7993324800 | 33350 | 33300 | 33350 | 33300 | 145 |
| 473 | 20230911 | 114300 | 7988491300 | 33300 | 33300 | 33350 | 33300 | 1731 |
| 474 | 20230911 | 114200 | 7930798300 | 33350 | 33350 | 33350 | 33300 | 319 |
| 475 | 20230911 | 114100 | 7920166800 | 33350 | 33350 | 33350 | 33300 | 85 |
| 476 | 20230911 | 114000 | 7917333550 | 33350 | 33350 | 33350 | 33350 | 531 |
| 477 | 20230911 | 113900 | 7899624700 | 33350 | 33400 | 33400 | 33350 | 612 |
| 478 | 20230911 | 113800 | 7879188600 | 33400 | 33400 | 33400 | 33350 | 136 |
| 479 | 20230911 | 113700 | 7874652300 | 33400 | 33400 | 33400 | 33400 | 143 |
| 480 | 20230911 | 113600 | 7869876100 | 33400 | 33350 | 33400 | 33350 | 140 |
| 481 | 20230911 | 113500 | 7865206100 | 33350 | 33350 | 33350 | 33300 | 194 |
| 482 | 20230911 | 113400 | 7858739200 | 33300 | 33350 | 33350 | 33300 | 525 |
| 483 | 20230911 | 113300 | 7841230500 | 33350 | 33400 | 33500 | 33300 | 1356 |
| 484 | 20230911 | 113200 | 7796008800 | 33400 | 33300 | 33400 | 33300 | 367 |
| 485 | 20230911 | 113100 | 7783756250 | 33300 | 33400 | 33400 | 33300 | 572 |
| 486 | 20230911 | 113000 | 7764704700 | 33400 | 33350 | 33400 | 33300 | 1883 |
| 487 | 20230911 | 112900 | 7701946600 | 33400 | 33400 | 33400 | 33350 | 282 |
| 488 | 20230911 | 112800 | 7692529850 | 33450 | 33400 | 33450 | 33400 | 443 |
| 489 | 20230911 | 112700 | 7677731500 | 33450 | 33500 | 33500 | 33450 | 549 |
| 490 | 20230911 | 112600 | 7659355400 | 33500 | 33500 | 33500 | 33500 | 135 |
| 491 | 20230911 | 112500 | 7654832900 | 33500 | 33500 | 33500 | 33450 | 378 |
| 492 | 20230911 | 112400 | 7642170150 | 33400 | 33400 | 33500 | 33400 | 377 |
| 493 | 20230911 | 112300 | 7629578250 | 33400 | 33500 | 33500 | 33400 | 243 |
| 494 | 20230911 | 112200 | 7621461150 | 33500 | 33400 | 33500 | 33400 | 1160 |
| 495 | 20230911 | 112100 | 7582691300 | 33400 | 33450 | 33450 | 33400 | 1037 |
| 496 | 20230911 | 112000 | 7548029150 | 33450 | 33450 | 33450 | 33450 | 1660 |
| 497 | 20230911 | 111900 | 7492502150 | 33450 | 33500 | 33500 | 33450 | 796 |
| 498 | 20230911 | 111800 | 7465873350 | 33500 | 33500 | 33500 | 33450 | 318 |
| 499 | 20230911 | 111700 | 7455226400 | 33500 | 33500 | 33500 | 33450 | 88 |
| 500 | 20230911 | 111600 | 7452281900 | 33500 | 33500 | 33550 | 33500 | 1970 |
| 501 | 20230911 | 111500 | 7386286550 | 33500 | 33550 | 33600 | 33500 | 154 |
| 502 | 20230911 | 111400 | 7381125100 | 33500 | 33550 | 33600 | 33500 | 399 |
| 503 | 20230911 | 111300 | 7367740850 | 33550 | 33600 | 33600 | 33550 | 657 |
| 504 | 20230911 | 111200 | 7345693200 | 33600 | 33600 | 33600 | 33550 | 244 |
| 505 | 20230911 | 111100 | 7337496850 | 33600 | 33600 | 33600 | 33550 | 211 |
| 506 | 20230911 | 111000 | 7330412650 | 33600 | 33550 | 33600 | 33550 | 590 |
| 507 | 20230911 | 110900 | 7310613100 | 33550 | 33550 | 33600 | 33550 | 341 |
| 508 | 20230911 | 110800 | 7299156800 | 33550 | 33550 | 33600 | 33550 | 123 |
| 509 | 20230911 | 110700 | 7295029450 | 33550 | 33700 | 33700 | 33550 | 148 |
| 510 | 20230911 | 110600 | 7290056650 | 33700 | 33600 | 33700 | 33600 | 627 |
| 511 | 20230911 | 110500 | 7268988050 | 33600 | 33650 | 33700 | 33600 | 467 |
| 512 | 20230911 | 110400 | 7253274150 | 33700 | 33700 | 33700 | 33650 | 875 |
| 513 | 20230911 | 110300 | 7223789700 | 33700 | 33800 | 33850 | 33700 | 1335 |
| 514 | 20230911 | 110200 | 7178703250 | 33800 | 33850 | 33850 | 33800 | 151 |
| 515 | 20230911 | 110100 | 7173594350 | 33850 | 33850 | 33850 | 33800 | 565 |
| 516 | 20230911 | 110000 | 7154470350 | 33850 | 33850 | 33850 | 33800 | 634 |
| 517 | 20230911 | 105900 | 7133024300 | 33850 | 33800 | 33900 | 33800 | 155 |
| 518 | 20230911 | 105800 | 7127780950 | 33800 | 33900 | 33900 | 33800 | 496 |
| 519 | 20230911 | 105700 | 7110966750 | 33900 | 33900 | 33900 | 33750 | 587 |
| 520 | 20230911 | 105600 | 7091067750 | 33900 | 33800 | 33900 | 33750 | 636 |
| 521 | 20230911 | 105500 | 7069558000 | 33800 | 33850 | 33850 | 33800 | 1623 |
| 522 | 20230911 | 105400 | 7014672050 | 33900 | 33850 | 33900 | 33850 | 632 |
| 523 | 20230911 | 105300 | 6993276500 | 33850 | 33900 | 33950 | 33850 | 503 |
| 524 | 20230911 | 105200 | 6976243400 | 33850 | 33900 | 33900 | 33850 | 959 |
| 525 | 20230911 | 105100 | 6943740350 | 33950 | 33900 | 33950 | 33900 | 745 |
| 526 | 20230911 | 105000 | 6918479750 | 33900 | 33850 | 33900 | 33850 | 356 |
| 527 | 20230911 | 104900 | 6906416500 | 33900 | 33850 | 33900 | 33850 | 223 |
| 528 | 20230911 | 104800 | 6898863950 | 33850 | 33850 | 33850 | 33850 | 249 |
| 529 | 20230911 | 104700 | 6890435300 | 33850 | 33750 | 33850 | 33750 | 881 |
| 530 | 20230911 | 104600 | 6860665400 | 33800 | 33800 | 33850 | 33800 | 337 |
| 531 | 20230911 | 104500 | 6849272300 | 33800 | 33800 | 33800 | 33800 | 875 |
| 532 | 20230911 | 104400 | 6819697300 | 33800 | 33800 | 33800 | 33750 | 228 |
| 533 | 20230911 | 104300 | 6811992400 | 33750 | 33800 | 33800 | 33750 | 295 |
| 534 | 20230911 | 104200 | 6802021450 | 33800 | 33800 | 33800 | 33800 | 159 |
| 535 | 20230911 | 104100 | 6796647250 | 33800 | 33800 | 33800 | 33750 | 833 |
| 536 | 20230911 | 104000 | 6768492000 | 33800 | 33750 | 33800 | 33750 | 325 |
| 537 | 20230911 | 103900 | 6757511600 | 33750 | 33700 | 33750 | 33700 | 910 |
| 538 | 20230911 | 103800 | 6726806150 | 33700 | 33750 | 33750 | 33650 | 339 |
| 539 | 20230911 | 103700 | 6715385200 | 33650 | 33650 | 33650 | 33650 | 183 |
| 540 | 20230911 | 103600 | 6709227250 | 33650 | 33600 | 33650 | 33600 | 217 |
| 541 | 20230911 | 103500 | 6701930700 | 33600 | 33650 | 33650 | 33600 | 981 |
| 542 | 20230911 | 103400 | 6668967200 | 33600 | 33700 | 33750 | 33600 | 1193 |
| 543 | 20230911 | 103300 | 6628813700 | 33700 | 33700 | 33750 | 33700 | 390 |
| 544 | 20230911 | 103200 | 6615660550 | 33700 | 33750 | 33750 | 33700 | 369 |
| 545 | 20230911 | 103100 | 6603216300 | 33800 | 33700 | 33800 | 33650 | 808 |
| 546 | 20230911 | 103000 | 6575952050 | 33700 | 33700 | 33750 | 33650 | 695 |
| 547 | 20230911 | 102900 | 6552538800 | 33700 | 33700 | 33700 | 33650 | 714 |
| 548 | 20230911 | 102800 | 6528499300 | 33700 | 33700 | 33700 | 33650 | 684 |
| 549 | 20230911 | 102700 | 6505450500 | 33700 | 33650 | 33700 | 33650 | 338 |
| 550 | 20230911 | 102600 | 6494068050 | 33650 | 33650 | 33700 | 33650 | 352 |
| 551 | 20230911 | 102500 | 6482218250 | 33650 | 33650 | 33700 | 33600 | 669 |
| 552 | 20230911 | 102400 | 6459711400 | 33650 | 33650 | 33650 | 33600 | 628 |
| 553 | 20230911 | 102300 | 6438579350 | 33600 | 33600 | 33650 | 33600 | 681 |
| 554 | 20230911 | 102200 | 6415678100 | 33600 | 33600 | 33650 | 33600 | 216 |
| 555 | 20230911 | 102100 | 6408420050 | 33600 | 33650 | 33650 | 33600 | 870 |
| 556 | 20230911 | 102000 | 6379153550 | 33650 | 33600 | 33650 | 33600 | 306 |
| 557 | 20230911 | 101900 | 6368857500 | 33600 | 33600 | 33600 | 33600 | 736 |
| 558 | 20230911 | 101800 | 6344127900 | 33600 | 33500 | 33600 | 33500 | 2312 |
| 559 | 20230911 | 101700 | 6266618500 | 33500 | 33400 | 33500 | 33400 | 961 |
| 560 | 20230911 | 101600 | 6234480350 | 33450 | 33450 | 33500 | 33400 | 665 |
| 561 | 20230911 | 101500 | 6212240500 | 33450 | 33500 | 33500 | 33400 | 374 |
| 562 | 20230911 | 101400 | 6199725350 | 33500 | 33450 | 33500 | 33450 | 383 |
| 563 | 20230911 | 101300 | 6186899800 | 33450 | 33350 | 33450 | 33300 | 1086 |
| 564 | 20230911 | 101200 | 6150628300 | 33350 | 33250 | 33350 | 33250 | 118 |
| 565 | 20230911 | 101100 | 6146699650 | 33250 | 33350 | 33350 | 33250 | 1626 |
| 566 | 20230911 | 101000 | 6092529700 | 33350 | 33350 | 33350 | 33300 | 311 |
| 567 | 20230911 | 100900 | 6082162550 | 33350 | 33400 | 33400 | 33300 | 1604 |
| 568 | 20230911 | 100800 | 6028686500 | 33400 | 33400 | 33450 | 33400 | 1161 |
| 569 | 20230911 | 100700 | 5989893800 | 33400 | 33400 | 33400 | 33400 | 518 |
| 570 | 20230911 | 100600 | 5972592600 | 33350 | 33300 | 33350 | 33250 | 231 |
| 571 | 20230911 | 100500 | 5964892800 | 33300 | 33300 | 33350 | 33200 | 563 |
| 572 | 20230911 | 100400 | 5946170700 | 33250 | 33250 | 33250 | 33200 | 2666 |
| 573 | 20230911 | 100300 | 5857605050 | 33250 | 33350 | 33350 | 33250 | 1391 |
| 574 | 20230911 | 100200 | 5811303750 | 33350 | 33350 | 33400 | 33350 | 1377 |
| 575 | 20230911 | 100100 | 5765360350 | 33350 | 33350 | 33400 | 33350 | 2044 |
| 576 | 20230911 | 100000 | 5697121400 | 33350 | 33300 | 33350 | 33300 | 797 |
| 577 | 20230911 | 095900 | 5670559250 | 33250 | 33300 | 33300 | 33250 | 855 |
| 578 | 20230911 | 095800 | 5642119450 | 33300 | 33250 | 33300 | 33250 | 551 |
| 579 | 20230911 | 095700 | 5623781750 | 33250 | 33300 | 33350 | 33250 | 1436 |
| 580 | 20230911 | 095600 | 5575929500 | 33300 | 33400 | 33400 | 33300 | 626 |
| 581 | 20230911 | 095500 | 5555050050 | 33400 | 33350 | 33400 | 33350 | 944 |
| 582 | 20230911 | 095400 | 5523565000 | 33350 | 33400 | 33400 | 33350 | 683 |
| 583 | 20230911 | 095300 | 5500781800 | 33400 | 33400 | 33400 | 33350 | 1170 |
| 584 | 20230911 | 095200 | 5461758500 | 33350 | 33200 | 33350 | 33200 | 1286 |
| 585 | 20230911 | 095100 | 5418933750 | 33250 | 33150 | 33250 | 33150 | 336 |
| 586 | 20230911 | 095000 | 5407788850 | 33150 | 33150 | 33250 | 33100 | 1041 |
| 587 | 20230911 | 094900 | 5373251400 | 33100 | 33150 | 33250 | 33100 | 2612 |
| 588 | 20230911 | 094800 | 5286628050 | 33150 | 33200 | 33250 | 33150 | 1332 |
| 589 | 20230911 | 094700 | 5242413100 | 33200 | 33250 | 33300 | 33150 | 3835 |
| 590 | 20230911 | 094600 | 5115104750 | 33300 | 33350 | 33400 | 33250 | 3107 |
| 591 | 20230911 | 094500 | 5011644800 | 33400 | 33450 | 33450 | 33350 | 695 |
| 592 | 20230911 | 094400 | 4988425500 | 33450 | 33400 | 33450 | 33350 | 2148 |
| 593 | 20230911 | 094300 | 4916618250 | 33450 | 33350 | 33450 | 33350 | 617 |
| 594 | 20230911 | 094200 | 4896029400 | 33350 | 33500 | 33500 | 33300 | 4004 |
| 595 | 20230911 | 094100 | 4762362100 | 33500 | 33500 | 33500 | 33450 | 2236 |
| 596 | 20230911 | 094000 | 4687476450 | 33500 | 33550 | 33550 | 33500 | 439 |
| 597 | 20230911 | 093900 | 4672756450 | 33550 | 33650 | 33650 | 33500 | 1164 |
| 598 | 20230911 | 093800 | 4633702800 | 33650 | 33650 | 33650 | 33500 | 615 |
| 599 | 20230911 | 093700 | 4613071300 | 33650 | 33500 | 33650 | 33500 | 719 |
| 600 | 20230911 | 093600 | 4588966550 | 33550 | 33700 | 33700 | 33500 | 3558 |
| 601 | 20230911 | 093500 | 4469660350 | 33650 | 33650 | 33650 | 33550 | 1577 |
| 602 | 20230911 | 093400 | 4416669150 | 33700 | 33600 | 33700 | 33550 | 1217 |
| 603 | 20230911 | 093300 | 4375781750 | 33550 | 33500 | 33550 | 33500 | 421 |
| 604 | 20230911 | 093200 | 4361662100 | 33550 | 33600 | 33600 | 33500 | 1691 |
| 605 | 20230911 | 093100 | 4304909000 | 33600 | 33650 | 33700 | 33550 | 2524 |
| 606 | 20230911 | 093000 | 4220091350 | 33650 | 33650 | 33700 | 33600 | 1398 |
| 607 | 20230911 | 092900 | 4173032250 | 33650 | 33650 | 33750 | 33650 | 2097 |
| 608 | 20230911 | 092800 | 4102409450 | 33650 | 33700 | 33700 | 33650 | 1940 |
| 609 | 20230911 | 092700 | 4037099200 | 33700 | 33750 | 33750 | 33650 | 1217 |
| 610 | 20230911 | 092600 | 3996137450 | 33700 | 33700 | 33750 | 33700 | 2108 |
| 611 | 20230911 | 092500 | 3925093750 | 33750 | 33800 | 33850 | 33700 | 2955 |
| 612 | 20230911 | 092400 | 3825271650 | 33800 | 33800 | 33850 | 33800 | 2331 |
| 613 | 20230911 | 092300 | 3746439700 | 33800 | 33800 | 33850 | 33800 | 2225 |
| 614 | 20230911 | 092200 | 3671230400 | 33850 | 33900 | 33900 | 33800 | 1835 |
| 615 | 20230911 | 092100 | 3609113450 | 33850 | 33950 | 33950 | 33850 | 2442 |
| 616 | 20230911 | 092000 | 3526316550 | 33950 | 33950 | 34000 | 33950 | 654 |
| 617 | 20230911 | 091900 | 3504112400 | 33950 | 34000 | 34000 | 33950 | 2244 |
| 618 | 20230911 | 091800 | 3427911100 | 33950 | 34000 | 34000 | 33950 | 2244 |
| 619 | 20230911 | 091700 | 3351680600 | 34000 | 34000 | 34000 | 33950 | 1624 |
| 620 | 20230911 | 091600 | 3296480750 | 34050 | 34000 | 34050 | 33950 | 1428 |
| 621 | 20230911 | 091500 | 3247891750 | 34000 | 34150 | 34150 | 34000 | 2810 |
| 622 | 20230911 | 091400 | 3152264950 | 34150 | 34250 | 34300 | 34100 | 2495 |
| 623 | 20230911 | 091300 | 3066926850 | 34250 | 34250 | 34350 | 34250 | 3593 |
| 624 | 20230911 | 091200 | 2943751450 | 34300 | 33950 | 34300 | 33900 | 9582 |
| 625 | 20230911 | 091100 | 2617570700 | 33950 | 33950 | 34000 | 33950 | 4630 |
| 626 | 20230911 | 091000 | 2460363150 | 33950 | 34050 | 34050 | 33950 | 1359 |
| 627 | 20230911 | 090900 | 2414175250 | 34000 | 33950 | 34050 | 33900 | 5727 |
| 628 | 20230911 | 090800 | 2219359900 | 33950 | 34000 | 34050 | 33950 | 3571 |
| 629 | 20230911 | 090700 | 2097976800 | 34000 | 34000 | 34050 | 34000 | 1999 |
| 630 | 20230911 | 090600 | 2029997150 | 33950 | 34000 | 34100 | 33950 | 6902 |
| 631 | 20230911 | 090500 | 1795352650 | 34000 | 33900 | 34000 | 33800 | 4031 |
| 632 | 20230911 | 090400 | 1658547000 | 33900 | 33700 | 33900 | 33700 | 1792 |
| 633 | 20230911 | 090300 | 1597999350 | 33750 | 34000 | 34050 | 33650 | 9176 |
| 634 | 20230911 | 090200 | 1287514450 | 34000 | 34200 | 34200 | 34000 | 10536 |
| 635 | 20230911 | 090100 | 928640450 | 34200 | 34350 | 34500 | 34100 | 12219 |
| 636 | 20230911 | 090000 | 510375900 | 34350 | 34400 | 34600 | 34350 | 14061 |