34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 193400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 7681 |
| 3 | 20230911 | 193300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 4 | 20230911 | 193200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 5 | 20230911 | 193100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 6 | 20230911 | 193000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 7 | 20230911 | 192900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 8 | 20230911 | 192800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 9 | 20230911 | 192700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 10 | 20230911 | 192600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 11 | 20230911 | 192500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 12 | 20230911 | 192400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 13 | 20230911 | 192300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 14 | 20230911 | 192200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 15 | 20230911 | 192100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 16 | 20230911 | 192000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 17 | 20230911 | 191900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 18 | 20230911 | 191800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 19 | 20230911 | 191700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 20 | 20230911 | 191600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 21 | 20230911 | 191500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 22 | 20230911 | 191400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 23 | 20230911 | 191300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 24 | 20230911 | 191200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 25 | 20230911 | 191100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 26 | 20230911 | 191000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 27 | 20230911 | 190900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 28 | 20230911 | 190800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 29 | 20230911 | 190700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 30 | 20230911 | 190600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 31 | 20230911 | 190500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 32 | 20230911 | 190400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 7681 |
| 33 | 20230911 | 190300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 34 | 20230911 | 190200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 35 | 20230911 | 190100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 36 | 20230911 | 190000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 37 | 20230911 | 185900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 38 | 20230911 | 185800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 39 | 20230911 | 185700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 40 | 20230911 | 185600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 41 | 20230911 | 185500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 42 | 20230911 | 185400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 43 | 20230911 | 185300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 44 | 20230911 | 185200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 45 | 20230911 | 185100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 46 | 20230911 | 185000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 47 | 20230911 | 184900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 48 | 20230911 | 184800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 49 | 20230911 | 184700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 50 | 20230911 | 184600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 51 | 20230911 | 184500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 52 | 20230911 | 184400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 53 | 20230911 | 184300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 54 | 20230911 | 184200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 55 | 20230911 | 184100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 56 | 20230911 | 184000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 57 | 20230911 | 183900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 58 | 20230911 | 183800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 59 | 20230911 | 183700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 60 | 20230911 | 183600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 61 | 20230911 | 183500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 62 | 20230911 | 183400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 7681 |
| 63 | 20230911 | 183300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 64 | 20230911 | 183200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 65 | 20230911 | 183100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 66 | 20230911 | 183000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 67 | 20230911 | 182900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 68 | 20230911 | 182800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 69 | 20230911 | 182700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 70 | 20230911 | 182600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 71 | 20230911 | 182500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 72 | 20230911 | 182400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 73 | 20230911 | 182300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 74 | 20230911 | 182200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 75 | 20230911 | 182100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 76 | 20230911 | 182000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 77 | 20230911 | 181900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 78 | 20230911 | 181800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 79 | 20230911 | 181700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 80 | 20230911 | 181600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 81 | 20230911 | 181500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 82 | 20230911 | 181400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 83 | 20230911 | 181300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 84 | 20230911 | 181200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 85 | 20230911 | 181100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 86 | 20230911 | 181000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 87 | 20230911 | 180900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 88 | 20230911 | 180800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 89 | 20230911 | 180700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 90 | 20230911 | 180600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 91 | 20230911 | 180500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 92 | 20230911 | 180400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 7681 |
| 93 | 20230911 | 180300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 94 | 20230911 | 180200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 95 | 20230911 | 180100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 96 | 20230911 | 180000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 97 | 20230911 | 175900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 98 | 20230911 | 175800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 99 | 20230911 | 175700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 100 | 20230911 | 175600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 101 | 20230911 | 175500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 102 | 20230911 | 175400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 103 | 20230911 | 175300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 104 | 20230911 | 175200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 105 | 20230911 | 175100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 106 | 20230911 | 175000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 107 | 20230911 | 174900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 108 | 20230911 | 174800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 109 | 20230911 | 174700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 110 | 20230911 | 174600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 111 | 20230911 | 174500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 112 | 20230911 | 174400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 113 | 20230911 | 174300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 114 | 20230911 | 174200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 115 | 20230911 | 174100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 116 | 20230911 | 174000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 117 | 20230911 | 173900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 118 | 20230911 | 173800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 119 | 20230911 | 173700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 120 | 20230911 | 173600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 121 | 20230911 | 173500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 122 | 20230911 | 173400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 7681 |
| 123 | 20230911 | 173300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 124 | 20230911 | 173200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 125 | 20230911 | 173100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 126 | 20230911 | 173000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 127 | 20230911 | 172900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 128 | 20230911 | 172800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 129 | 20230911 | 172700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 130 | 20230911 | 172600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 131 | 20230911 | 172500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 132 | 20230911 | 172400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 133 | 20230911 | 172300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 134 | 20230911 | 172200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 135 | 20230911 | 172100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 136 | 20230911 | 172000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 137 | 20230911 | 171900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 138 | 20230911 | 171800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 139 | 20230911 | 171700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 140 | 20230911 | 171600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 141 | 20230911 | 171500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 142 | 20230911 | 171400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 143 | 20230911 | 171300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 144 | 20230911 | 171200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 145 | 20230911 | 171100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 146 | 20230911 | 171000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 147 | 20230911 | 170900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 148 | 20230911 | 170800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 149 | 20230911 | 170700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 150 | 20230911 | 170600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 151 | 20230911 | 170500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 152 | 20230911 | 170400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 7681 |
| 153 | 20230911 | 170300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 154 | 20230911 | 170200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 155 | 20230911 | 170100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 156 | 20230911 | 170000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 157 | 20230911 | 165900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 158 | 20230911 | 165800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 159 | 20230911 | 165700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 160 | 20230911 | 165600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 161 | 20230911 | 165500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 162 | 20230911 | 165400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 163 | 20230911 | 165300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 164 | 20230911 | 165200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 165 | 20230911 | 165100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 166 | 20230911 | 165000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 167 | 20230911 | 164900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 168 | 20230911 | 164800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 169 | 20230911 | 164700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 170 | 20230911 | 164600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 171 | 20230911 | 164500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 172 | 20230911 | 164400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 173 | 20230911 | 164300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 174 | 20230911 | 164200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 175 | 20230911 | 164100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 176 | 20230911 | 164000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 177 | 20230911 | 163900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 178 | 20230911 | 163800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 179 | 20230911 | 163700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 180 | 20230911 | 163600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 181 | 20230911 | 163500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 182 | 20230911 | 163400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 7681 |
| 183 | 20230911 | 163300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 184 | 20230911 | 163200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20230911 | 163100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20230911 | 163000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20230911 | 162900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20230911 | 162800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20230911 | 162700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20230911 | 162600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20230911 | 162500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20230911 | 162400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20230911 | 162300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20230911 | 162200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20230911 | 162100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 196 | 20230911 | 162000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 197 | 20230911 | 161900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 198 | 20230911 | 161800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 199 | 20230911 | 161700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 200 | 20230911 | 161600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 201 | 20230911 | 161500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 202 | 20230911 | 161400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 203 | 20230911 | 161300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 204 | 20230911 | 161200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 205 | 20230911 | 161100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 206 | 20230911 | 161000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 207 | 20230911 | 160900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 208 | 20230911 | 160800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 209 | 20230911 | 160700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 210 | 20230911 | 160600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 211 | 20230911 | 160500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 212 | 20230911 | 160400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 7681 |
| 213 | 20230911 | 160300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 214 | 20230911 | 160200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 215 | 20230911 | 160100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 216 | 20230911 | 160000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 217 | 20230911 | 155900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 218 | 20230911 | 155800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 219 | 20230911 | 155700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 220 | 20230911 | 155600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 221 | 20230911 | 155500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 222 | 20230911 | 155400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 223 | 20230911 | 155300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 224 | 20230911 | 155200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 225 | 20230911 | 155100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 226 | 20230911 | 155000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 227 | 20230911 | 154900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 228 | 20230911 | 154800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 229 | 20230911 | 154700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 230 | 20230911 | 154600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 231 | 20230911 | 154500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 232 | 20230911 | 154400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 233 | 20230911 | 154300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 234 | 20230911 | 154200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 235 | 20230911 | 154100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 236 | 20230911 | 154000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 237 | 20230911 | 153900 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 238 | 20230911 | 153800 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 239 | 20230911 | 153700 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 240 | 20230911 | 153600 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 241 | 20230911 | 153500 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 242 | 20230911 | 153400 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 7681 |
| 243 | 20230911 | 153300 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 244 | 20230911 | 153200 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 245 | 20230911 | 153100 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 0 |
| 246 | 20230911 | 153000 | 5165676350 | 40050 | 40050 | 40050 | 40050 | 7681 |
| 247 | 20230911 | 152900 | 4858052300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 248 | 20230911 | 152800 | 4858052300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 249 | 20230911 | 152700 | 4858052300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 250 | 20230911 | 152600 | 4858052300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 251 | 20230911 | 152500 | 4858052300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 252 | 20230911 | 152400 | 4858052300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 253 | 20230911 | 152300 | 4858052300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 254 | 20230911 | 152200 | 4858052300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 255 | 20230911 | 152100 | 4858052300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 256 | 20230911 | 152000 | 4858052300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 257 | 20230911 | 151900 | 4858052300 | 40200 | 40150 | 40200 | 40050 | 578 |
| 258 | 20230911 | 151800 | 4834873300 | 40100 | 40050 | 40100 | 40000 | 933 |
| 259 | 20230911 | 151700 | 4797510950 | 40050 | 40050 | 40050 | 40000 | 332 |
| 260 | 20230911 | 151600 | 4784215200 | 40050 | 40100 | 40100 | 40000 | 580 |
| 261 | 20230911 | 151500 | 4760977300 | 40100 | 40100 | 40200 | 40050 | 504 |
| 262 | 20230911 | 151400 | 4740747800 | 40150 | 40150 | 40150 | 40100 | 370 |
| 263 | 20230911 | 151300 | 4725894000 | 40100 | 40200 | 40200 | 40050 | 1010 |
| 264 | 20230911 | 151200 | 4685355400 | 40100 | 40100 | 40200 | 40100 | 1695 |
| 265 | 20230911 | 151100 | 4617303800 | 40150 | 40100 | 40150 | 40050 | 662 |
| 266 | 20230911 | 151000 | 4590753600 | 40050 | 40100 | 40150 | 40050 | 462 |
| 267 | 20230911 | 150900 | 4572228650 | 40100 | 40050 | 40100 | 40050 | 231 |
| 268 | 20230911 | 150800 | 4562966500 | 40050 | 40100 | 40100 | 40050 | 298 |
| 269 | 20230911 | 150700 | 4551017100 | 40050 | 40100 | 40100 | 40050 | 162 |
| 270 | 20230911 | 150600 | 4544521850 | 40050 | 40050 | 40100 | 40050 | 211 |
| 271 | 20230911 | 150500 | 4536061600 | 40100 | 40100 | 40100 | 40050 | 303 |
| 272 | 20230911 | 150400 | 4523911950 | 40100 | 40050 | 40100 | 40050 | 440 |
| 273 | 20230911 | 150300 | 4506271150 | 40100 | 40050 | 40100 | 40050 | 333 |
| 274 | 20230911 | 150200 | 4492923850 | 40100 | 40100 | 40100 | 40050 | 155 |
| 275 | 20230911 | 150100 | 4486709000 | 40100 | 40050 | 40100 | 40050 | 202 |
| 276 | 20230911 | 150000 | 4478610500 | 40050 | 40050 | 40100 | 40050 | 330 |
| 277 | 20230911 | 145900 | 4465386350 | 40100 | 40100 | 40100 | 40050 | 243 |
| 278 | 20230911 | 145800 | 4455644300 | 40100 | 40050 | 40100 | 40000 | 331 |
| 279 | 20230911 | 145700 | 4442389400 | 40050 | 40050 | 40050 | 40000 | 346 |
| 280 | 20230911 | 145600 | 4428534800 | 40050 | 40100 | 40100 | 40000 | 289 |
| 281 | 20230911 | 145500 | 4416957900 | 40100 | 40000 | 40100 | 40000 | 348 |
| 282 | 20230911 | 145400 | 4403015650 | 40050 | 40050 | 40050 | 40000 | 382 |
| 283 | 20230911 | 145300 | 4387721150 | 40050 | 40050 | 40050 | 40000 | 268 |
| 284 | 20230911 | 145200 | 4376990350 | 40050 | 40050 | 40100 | 40000 | 283 |
| 285 | 20230911 | 145100 | 4365657050 | 40100 | 40100 | 40100 | 40000 | 284 |
| 286 | 20230911 | 145000 | 4354284300 | 40050 | 40100 | 40100 | 40050 | 418 |
| 287 | 20230911 | 144900 | 4337530450 | 40100 | 40100 | 40100 | 40000 | 738 |
| 288 | 20230911 | 144800 | 4307988800 | 40150 | 40050 | 40150 | 40000 | 494 |
| 289 | 20230911 | 144700 | 4288203050 | 40050 | 40100 | 40150 | 40000 | 585 |
| 290 | 20230911 | 144600 | 4264737900 | 40150 | 40100 | 40150 | 40100 | 285 |
| 291 | 20230911 | 144500 | 4253296950 | 40150 | 40050 | 40150 | 40050 | 291 |
| 292 | 20230911 | 144400 | 4241626950 | 40100 | 40100 | 40100 | 40050 | 351 |
| 293 | 20230911 | 144300 | 4227552250 | 40100 | 40100 | 40100 | 40050 | 196 |
| 294 | 20230911 | 144200 | 4219693150 | 40100 | 40100 | 40100 | 40050 | 479 |
| 295 | 20230911 | 144100 | 4200487300 | 40100 | 40050 | 40100 | 40050 | 234 |
| 296 | 20230911 | 144000 | 4191105600 | 40100 | 40100 | 40100 | 40050 | 215 |
| 297 | 20230911 | 143900 | 4182486050 | 40100 | 40050 | 40100 | 40050 | 225 |
| 298 | 20230911 | 143800 | 4173465250 | 40100 | 40100 | 40100 | 40050 | 197 |
| 299 | 20230911 | 143700 | 4165566300 | 40100 | 40100 | 40100 | 40050 | 359 |
| 300 | 20230911 | 143600 | 4151175300 | 40100 | 40150 | 40150 | 40050 | 368 |
| 301 | 20230911 | 143500 | 4136413500 | 40100 | 40150 | 40150 | 40100 | 236 |
| 302 | 20230911 | 143400 | 4126940500 | 40150 | 40150 | 40200 | 40100 | 235 |
| 303 | 20230911 | 143300 | 4117503250 | 40150 | 40200 | 40200 | 40100 | 333 |
| 304 | 20230911 | 143200 | 4104130550 | 40200 | 40200 | 40200 | 40150 | 923 |
| 305 | 20230911 | 143100 | 4067062150 | 40150 | 40200 | 40200 | 40150 | 279 |
| 306 | 20230911 | 143000 | 4055846550 | 40200 | 40150 | 40200 | 40150 | 426 |
| 307 | 20230911 | 142900 | 4038721750 | 40200 | 40200 | 40200 | 40150 | 219 |
| 308 | 20230911 | 142800 | 4029918000 | 40200 | 40150 | 40200 | 40150 | 234 |
| 309 | 20230911 | 142700 | 4020512850 | 40150 | 40150 | 40200 | 40150 | 223 |
| 310 | 20230911 | 142600 | 4011550650 | 40200 | 40150 | 40200 | 40150 | 248 |
| 311 | 20230911 | 142500 | 4001581650 | 40200 | 40150 | 40200 | 40150 | 568 |
| 312 | 20230911 | 142400 | 3978766600 | 40150 | 40150 | 40150 | 40100 | 332 |
| 313 | 20230911 | 142300 | 3965440350 | 40100 | 40150 | 40150 | 40100 | 222 |
| 314 | 20230911 | 142200 | 3956529300 | 40150 | 40150 | 40150 | 40150 | 169 |
| 315 | 20230911 | 142100 | 3949743950 | 40150 | 40100 | 40150 | 40100 | 268 |
| 316 | 20230911 | 142000 | 3938988050 | 40150 | 40150 | 40200 | 40100 | 1018 |
| 317 | 20230911 | 141900 | 3898116200 | 40150 | 40100 | 40150 | 40100 | 1074 |
| 318 | 20230911 | 141800 | 3854999550 | 40150 | 40150 | 40150 | 40150 | 296 |
| 319 | 20230911 | 141700 | 3843115150 | 40150 | 40150 | 40150 | 40100 | 251 |
| 320 | 20230911 | 141600 | 3833037550 | 40150 | 40150 | 40150 | 40100 | 266 |
| 321 | 20230911 | 141500 | 3822360200 | 40150 | 40100 | 40150 | 40100 | 294 |
| 322 | 20230911 | 141400 | 3810561150 | 40150 | 40150 | 40150 | 40100 | 446 |
| 323 | 20230911 | 141300 | 3792654300 | 40150 | 40150 | 40150 | 40150 | 274 |
| 324 | 20230911 | 141200 | 3781653200 | 40150 | 40150 | 40150 | 40100 | 256 |
| 325 | 20230911 | 141100 | 3771378250 | 40150 | 40150 | 40150 | 40150 | 219 |
| 326 | 20230911 | 141000 | 3762585400 | 40150 | 40200 | 40200 | 40100 | 970 |
| 327 | 20230911 | 140900 | 3723638900 | 40200 | 40200 | 40200 | 40200 | 218 |
| 328 | 20230911 | 140800 | 3714875300 | 40200 | 40200 | 40200 | 40150 | 299 |
| 329 | 20230911 | 140700 | 3702855800 | 40200 | 40200 | 40200 | 40150 | 1343 |
| 330 | 20230911 | 140600 | 3648867900 | 40150 | 40200 | 40200 | 40150 | 199 |
| 331 | 20230911 | 140500 | 3640868250 | 40200 | 40200 | 40200 | 40150 | 389 |
| 332 | 20230911 | 140400 | 3625235950 | 40200 | 40200 | 40200 | 40150 | 1491 |
| 333 | 20230911 | 140300 | 3565358650 | 40200 | 40200 | 40200 | 40150 | 255 |
| 334 | 20230911 | 140200 | 3555107900 | 40200 | 40200 | 40200 | 40150 | 306 |
| 335 | 20230911 | 140100 | 3542809200 | 40200 | 40200 | 40200 | 40150 | 343 |
| 336 | 20230911 | 140000 | 3529025600 | 40150 | 40200 | 40200 | 40150 | 249 |
| 337 | 20230911 | 135900 | 3519017400 | 40150 | 40200 | 40200 | 40150 | 295 |
| 338 | 20230911 | 135800 | 3507160900 | 40200 | 40150 | 40200 | 40150 | 383 |
| 339 | 20230911 | 135700 | 3491767200 | 40200 | 40150 | 40200 | 40100 | 281 |
| 340 | 20230911 | 135600 | 3480484350 | 40150 | 40150 | 40150 | 40100 | 371 |
| 341 | 20230911 | 135500 | 3465593750 | 40150 | 40100 | 40150 | 40100 | 1162 |
| 342 | 20230911 | 135400 | 3418995400 | 40100 | 40100 | 40100 | 40050 | 762 |
| 343 | 20230911 | 135300 | 3388462650 | 40100 | 40100 | 40100 | 40050 | 308 |
| 344 | 20230911 | 135200 | 3376112000 | 40100 | 39950 | 40100 | 39950 | 2211 |
| 345 | 20230911 | 135100 | 3287669900 | 39950 | 39950 | 39950 | 39900 | 318 |
| 346 | 20230911 | 135000 | 3274969300 | 39950 | 39950 | 39950 | 39900 | 103 |
| 347 | 20230911 | 134900 | 3270858450 | 39900 | 39950 | 39950 | 39900 | 307 |
| 348 | 20230911 | 134800 | 3258607350 | 39950 | 39950 | 39950 | 39900 | 74 |
| 349 | 20230911 | 134700 | 3255654100 | 39950 | 39950 | 39950 | 39900 | 26 |
| 350 | 20230911 | 134600 | 3254615650 | 39950 | 39950 | 39950 | 39900 | 81 |
| 351 | 20230911 | 134500 | 3251381650 | 39900 | 39950 | 39950 | 39900 | 65 |
| 352 | 20230911 | 134400 | 3248787700 | 39950 | 39900 | 39950 | 39900 | 28 |
| 353 | 20230911 | 134300 | 3247669900 | 39950 | 39950 | 39950 | 39900 | 79 |
| 354 | 20230911 | 134200 | 3244515300 | 39950 | 39950 | 40000 | 39850 | 69 |
| 355 | 20230911 | 134100 | 3241760500 | 39900 | 40000 | 40000 | 39900 | 51 |
| 356 | 20230911 | 134000 | 3239724550 | 39950 | 40000 | 40000 | 39950 | 246 |
| 357 | 20230911 | 133900 | 3229895200 | 40000 | 40000 | 40000 | 39950 | 16 |
| 358 | 20230911 | 133800 | 3229255300 | 39950 | 40000 | 40000 | 39950 | 389 |
| 359 | 20230911 | 133700 | 3213711700 | 39950 | 39950 | 40000 | 39950 | 105 |
| 360 | 20230911 | 133600 | 3209516150 | 40000 | 39950 | 40000 | 39950 | 95 |
| 361 | 20230911 | 133500 | 3205720000 | 40000 | 40000 | 40000 | 40000 | 63 |
| 362 | 20230911 | 133400 | 3203200000 | 39950 | 39950 | 40000 | 39950 | 34 |
| 363 | 20230911 | 133300 | 3201841550 | 39950 | 39900 | 39950 | 39900 | 153 |
| 364 | 20230911 | 133200 | 3195732300 | 39900 | 39900 | 39950 | 39900 | 70 |
| 365 | 20230911 | 133100 | 3192936800 | 39900 | 39950 | 39950 | 39900 | 68 |
| 366 | 20230911 | 133000 | 3190222350 | 39950 | 39900 | 39950 | 39900 | 123 |
| 367 | 20230911 | 132900 | 3185312450 | 39900 | 39950 | 39950 | 39900 | 74 |
| 368 | 20230911 | 132800 | 3182358900 | 39950 | 39900 | 39950 | 39900 | 71 |
| 369 | 20230911 | 132700 | 3179524750 | 39900 | 39950 | 39950 | 39900 | 229 |
| 370 | 20230911 | 132600 | 3170377500 | 39950 | 39950 | 40000 | 39950 | 100 |
| 371 | 20230911 | 132500 | 3166381950 | 40000 | 40000 | 40000 | 39950 | 81 |
| 372 | 20230911 | 132400 | 3163142750 | 39950 | 39950 | 40000 | 39950 | 195 |
| 373 | 20230911 | 132300 | 3155350150 | 40000 | 39950 | 40000 | 39950 | 55 |
| 374 | 20230911 | 132200 | 3153151800 | 39950 | 40000 | 40000 | 39950 | 45 |
| 375 | 20230911 | 132100 | 3151352950 | 39950 | 40000 | 40000 | 39950 | 115 |
| 376 | 20230911 | 132000 | 3146757000 | 39950 | 40000 | 40000 | 39950 | 76 |
| 377 | 20230911 | 131900 | 3143720100 | 39950 | 40000 | 40000 | 39950 | 56 |
| 378 | 20230911 | 131800 | 3141482100 | 40000 | 40000 | 40000 | 39950 | 86 |
| 379 | 20230911 | 131700 | 3138044300 | 40000 | 39950 | 40000 | 39950 | 131 |
| 380 | 20230911 | 131600 | 3132810050 | 39950 | 39900 | 39950 | 39850 | 431 |
| 381 | 20230911 | 131500 | 3115612700 | 39850 | 39850 | 39900 | 39850 | 94 |
| 382 | 20230911 | 131400 | 3111866050 | 39900 | 40000 | 40000 | 39850 | 55 |
| 383 | 20230911 | 131300 | 3109672850 | 39850 | 39950 | 40000 | 39850 | 315 |
| 384 | 20230911 | 131200 | 3097089700 | 39950 | 40000 | 40000 | 39950 | 53 |
| 385 | 20230911 | 131100 | 3094971050 | 39950 | 40000 | 40000 | 39950 | 54 |
| 386 | 20230911 | 131000 | 3092813150 | 40000 | 39950 | 40000 | 39950 | 106 |
| 387 | 20230911 | 130900 | 3088576350 | 39950 | 39950 | 40000 | 39950 | 73 |
| 388 | 20230911 | 130800 | 3085658950 | 40000 | 40000 | 40000 | 39950 | 42 |
| 389 | 20230911 | 130700 | 3083980650 | 39950 | 39950 | 40000 | 39900 | 302 |
| 390 | 20230911 | 130600 | 3071915550 | 39950 | 40000 | 40000 | 39950 | 178 |
| 391 | 20230911 | 130500 | 3064803650 | 40000 | 40000 | 40000 | 39950 | 101 |
| 392 | 20230911 | 130400 | 3060765000 | 40000 | 40000 | 40000 | 39950 | 49 |
| 393 | 20230911 | 130300 | 3058805050 | 40000 | 39950 | 40000 | 39950 | 21 |
| 394 | 20230911 | 130200 | 3057965850 | 40000 | 39950 | 40000 | 39950 | 105 |
| 395 | 20230911 | 130100 | 3053768000 | 39950 | 40000 | 40000 | 39950 | 44 |
| 396 | 20230911 | 130000 | 3052008950 | 40000 | 39950 | 40000 | 39950 | 12 |
| 397 | 20230911 | 125900 | 3051529100 | 39950 | 39950 | 39950 | 39950 | 183 |
| 398 | 20230911 | 125800 | 3044218250 | 39950 | 39850 | 39950 | 39850 | 590 |
| 399 | 20230911 | 125700 | 3020681700 | 39850 | 39800 | 39850 | 39800 | 104 |
| 400 | 20230911 | 125600 | 3016541600 | 39850 | 39800 | 39900 | 39800 | 367 |
| 401 | 20230911 | 125500 | 3001926200 | 39850 | 39850 | 39850 | 39800 | 256 |
| 402 | 20230911 | 125400 | 2991731150 | 39800 | 39850 | 39850 | 39800 | 765 |
| 403 | 20230911 | 125300 | 2961259950 | 39850 | 39800 | 39850 | 39800 | 260 |
| 404 | 20230911 | 125200 | 2950908600 | 39850 | 39800 | 39850 | 39800 | 320 |
| 405 | 20230911 | 125100 | 2938167150 | 39800 | 39850 | 39850 | 39800 | 262 |
| 406 | 20230911 | 125000 | 2927736100 | 39800 | 39850 | 39850 | 39800 | 213 |
| 407 | 20230911 | 124900 | 2919257700 | 39850 | 39850 | 39850 | 39800 | 402 |
| 408 | 20230911 | 124800 | 2903250200 | 39850 | 39850 | 39900 | 39850 | 340 |
| 409 | 20230911 | 124700 | 2889698650 | 39850 | 39900 | 39900 | 39850 | 253 |
| 410 | 20230911 | 124600 | 2879615500 | 39900 | 39850 | 39900 | 39850 | 381 |
| 411 | 20230911 | 124500 | 2864432500 | 39900 | 39900 | 39900 | 39850 | 291 |
| 412 | 20230911 | 124400 | 2852833250 | 39850 | 39850 | 39900 | 39850 | 196 |
| 413 | 20230911 | 124300 | 2845022500 | 39850 | 39900 | 39900 | 39850 | 603 |
| 414 | 20230911 | 124200 | 2820989600 | 39850 | 39900 | 39900 | 39850 | 310 |
| 415 | 20230911 | 124100 | 2808633200 | 39850 | 39850 | 39900 | 39850 | 291 |
| 416 | 20230911 | 124000 | 2797034300 | 39850 | 39850 | 39900 | 39850 | 290 |
| 417 | 20230911 | 123900 | 2785475050 | 39900 | 39900 | 39900 | 39850 | 252 |
| 418 | 20230911 | 123800 | 2775430400 | 39900 | 39900 | 39900 | 39850 | 266 |
| 419 | 20230911 | 123700 | 2764828650 | 39850 | 39850 | 39900 | 39850 | 248 |
| 420 | 20230911 | 123600 | 2754943050 | 39900 | 39900 | 39900 | 39850 | 365 |
| 421 | 20230911 | 123500 | 2740389450 | 39900 | 39900 | 39950 | 39900 | 239 |
| 422 | 20230911 | 123400 | 2730853050 | 39950 | 39900 | 39950 | 39900 | 249 |
| 423 | 20230911 | 123300 | 2720915150 | 39950 | 39900 | 39950 | 39900 | 323 |
| 424 | 20230911 | 123200 | 2708025500 | 39900 | 39950 | 40000 | 39900 | 341 |
| 425 | 20230911 | 123100 | 2694405750 | 40000 | 39950 | 40000 | 39950 | 289 |
| 426 | 20230911 | 123000 | 2682857700 | 39950 | 39950 | 40000 | 39950 | 217 |
| 427 | 20230911 | 122900 | 2674187750 | 39950 | 40050 | 40050 | 39950 | 246 |
| 428 | 20230911 | 122800 | 2664353350 | 40000 | 40050 | 40050 | 40000 | 208 |
| 429 | 20230911 | 122700 | 2656032550 | 40050 | 40050 | 40050 | 40000 | 217 |
| 430 | 20230911 | 122600 | 2647351150 | 40050 | 40000 | 40050 | 40000 | 135 |
| 431 | 20230911 | 122500 | 2641946150 | 40000 | 40000 | 40000 | 39950 | 123 |
| 432 | 20230911 | 122400 | 2637028800 | 40000 | 40000 | 40000 | 39950 | 76 |
| 433 | 20230911 | 122300 | 2633989550 | 40000 | 39950 | 40000 | 39950 | 134 |
| 434 | 20230911 | 122200 | 2628631750 | 40000 | 40000 | 40000 | 39950 | 60 |
| 435 | 20230911 | 122100 | 2626233250 | 40000 | 40000 | 40000 | 39950 | 106 |
| 436 | 20230911 | 122000 | 2621995500 | 40000 | 40000 | 40000 | 39950 | 155 |
| 437 | 20230911 | 121900 | 2615800050 | 40000 | 40000 | 40000 | 40000 | 42 |
| 438 | 20230911 | 121800 | 2614120050 | 40000 | 40000 | 40000 | 40000 | 31 |
| 439 | 20230911 | 121700 | 2612880050 | 40000 | 40000 | 40000 | 39950 | 63 |
| 440 | 20230911 | 121600 | 2610360300 | 40000 | 40000 | 40000 | 40000 | 11 |
| 441 | 20230911 | 121500 | 2609920300 | 40000 | 40000 | 40000 | 39950 | 79 |
| 442 | 20230911 | 121400 | 2606761100 | 39950 | 40000 | 40000 | 39950 | 33 |
| 443 | 20230911 | 121300 | 2605442250 | 40000 | 40000 | 40000 | 39950 | 52 |
| 444 | 20230911 | 121200 | 2603363900 | 40000 | 40050 | 40050 | 39950 | 121 |
| 445 | 20230911 | 121100 | 2598522550 | 39950 | 40050 | 40050 | 39950 | 210 |
| 446 | 20230911 | 121000 | 2590123250 | 40050 | 40050 | 40050 | 40050 | 17 |
| 447 | 20230911 | 120900 | 2589442400 | 40050 | 40050 | 40050 | 40050 | 78 |
| 448 | 20230911 | 120800 | 2586318500 | 40050 | 40050 | 40050 | 40050 | 5 |
| 449 | 20230911 | 120700 | 2586118250 | 40050 | 40050 | 40050 | 40000 | 87 |
| 450 | 20230911 | 120600 | 2582635800 | 40000 | 40050 | 40050 | 40000 | 155 |
| 451 | 20230911 | 120500 | 2576434850 | 40050 | 40000 | 40050 | 40000 | 92 |
| 452 | 20230911 | 120400 | 2572754300 | 40050 | 40050 | 40050 | 40000 | 171 |
| 453 | 20230911 | 120300 | 2565910900 | 40050 | 40050 | 40050 | 40050 | 8 |
| 454 | 20230911 | 120200 | 2565590500 | 40050 | 40000 | 40050 | 40000 | 67 |
| 455 | 20230911 | 120100 | 2562908750 | 40050 | 40050 | 40050 | 40000 | 123 |
| 456 | 20230911 | 120000 | 2557985750 | 40000 | 40050 | 40050 | 40000 | 36 |
| 457 | 20230911 | 115900 | 2556545300 | 40000 | 40050 | 40050 | 40000 | 100 |
| 458 | 20230911 | 115800 | 2552543900 | 40050 | 40000 | 40050 | 40000 | 153 |
| 459 | 20230911 | 115700 | 2546421300 | 40000 | 40050 | 40050 | 40000 | 27 |
| 460 | 20230911 | 115600 | 2545340800 | 40000 | 40050 | 40050 | 40000 | 71 |
| 461 | 20230911 | 115500 | 2542499250 | 40050 | 40050 | 40050 | 40000 | 64 |
| 462 | 20230911 | 115400 | 2539937000 | 40050 | 40050 | 40050 | 40050 | 28 |
| 463 | 20230911 | 115300 | 2538815600 | 40000 | 40050 | 40050 | 40000 | 89 |
| 464 | 20230911 | 115200 | 2535252950 | 40000 | 40000 | 40000 | 39950 | 197 |
| 465 | 20230911 | 115100 | 2527374950 | 40000 | 40000 | 40000 | 39950 | 84 |
| 466 | 20230911 | 115000 | 2524018750 | 40000 | 40050 | 40050 | 39950 | 291 |
| 467 | 20230911 | 114900 | 2512378500 | 40050 | 40000 | 40050 | 40000 | 41 |
| 468 | 20230911 | 114800 | 2510737200 | 40050 | 40050 | 40050 | 40000 | 37 |
| 469 | 20230911 | 114700 | 2509256200 | 40050 | 40000 | 40050 | 40000 | 58 |
| 470 | 20230911 | 114600 | 2506934250 | 40050 | 40000 | 40050 | 40000 | 118 |
| 471 | 20230911 | 114500 | 2502213700 | 40000 | 40050 | 40050 | 40000 | 77 |
| 472 | 20230911 | 114400 | 2499132250 | 40000 | 40100 | 40100 | 40000 | 165 |
| 473 | 20230911 | 114300 | 2492525550 | 40050 | 40050 | 40100 | 40050 | 51 |
| 474 | 20230911 | 114200 | 2490482950 | 40050 | 40050 | 40050 | 40000 | 139 |
| 475 | 20230911 | 114100 | 2484916700 | 40050 | 40000 | 40050 | 40000 | 49 |
| 476 | 20230911 | 114000 | 2482955400 | 40050 | 40050 | 40050 | 40000 | 55 |
| 477 | 20230911 | 113900 | 2480755150 | 40050 | 40050 | 40100 | 40000 | 412 |
| 478 | 20230911 | 113800 | 2464251750 | 40050 | 40050 | 40100 | 40050 | 170 |
| 479 | 20230911 | 113700 | 2457439450 | 40100 | 40100 | 40100 | 40050 | 123 |
| 480 | 20230911 | 113600 | 2452510350 | 40100 | 40050 | 40100 | 40050 | 65 |
| 481 | 20230911 | 113500 | 2449904800 | 40100 | 40100 | 40100 | 40100 | 49 |
| 482 | 20230911 | 113400 | 2447939900 | 40050 | 40050 | 40050 | 40050 | 196 |
| 483 | 20230911 | 113300 | 2440090100 | 40000 | 40050 | 40050 | 40000 | 117 |
| 484 | 20230911 | 113200 | 2435405700 | 40050 | 40050 | 40050 | 40050 | 22 |
| 485 | 20230911 | 113100 | 2434524600 | 40050 | 40050 | 40050 | 40000 | 85 |
| 486 | 20230911 | 113000 | 2431121550 | 40000 | 40050 | 40050 | 40000 | 110 |
| 487 | 20230911 | 112900 | 2426720100 | 40050 | 40050 | 40050 | 40000 | 106 |
| 488 | 20230911 | 112800 | 2422475750 | 40050 | 40000 | 40050 | 40000 | 85 |
| 489 | 20230911 | 112700 | 2419071550 | 40050 | 40050 | 40050 | 40000 | 63 |
| 490 | 20230911 | 112600 | 2416549300 | 40000 | 40050 | 40050 | 40000 | 69 |
| 491 | 20230911 | 112500 | 2413787300 | 40050 | 40050 | 40050 | 40000 | 70 |
| 492 | 20230911 | 112400 | 2410984200 | 40050 | 40050 | 40050 | 40000 | 66 |
| 493 | 20230911 | 112300 | 2408342750 | 40050 | 40050 | 40050 | 40000 | 120 |
| 494 | 20230911 | 112200 | 2403541100 | 40000 | 40000 | 40050 | 40000 | 91 |
| 495 | 20230911 | 112100 | 2399898500 | 40000 | 40050 | 40050 | 40000 | 165 |
| 496 | 20230911 | 112000 | 2393296350 | 40050 | 40050 | 40050 | 40000 | 50 |
| 497 | 20230911 | 111900 | 2391294000 | 40050 | 40050 | 40050 | 40000 | 74 |
| 498 | 20230911 | 111800 | 2388331350 | 40000 | 40050 | 40050 | 40000 | 88 |
| 499 | 20230911 | 111700 | 2384809550 | 40000 | 40050 | 40050 | 40000 | 104 |
| 500 | 20230911 | 111600 | 2380646200 | 40050 | 40050 | 40050 | 40000 | 39 |
| 501 | 20230911 | 111500 | 2379084500 | 40000 | 40050 | 40050 | 40000 | 51 |
| 502 | 20230911 | 111400 | 2377042050 | 40050 | 40050 | 40050 | 40000 | 148 |
| 503 | 20230911 | 111300 | 2371119100 | 40050 | 40050 | 40050 | 40000 | 74 |
| 504 | 20230911 | 111200 | 2368157400 | 40050 | 40050 | 40100 | 40000 | 92 |
| 505 | 20230911 | 111100 | 2364473200 | 40100 | 40100 | 40100 | 40000 | 104 |
| 506 | 20230911 | 111000 | 2360307850 | 40100 | 40100 | 40100 | 40000 | 124 |
| 507 | 20230911 | 110900 | 2355342750 | 40050 | 40050 | 40050 | 40050 | 309 |
| 508 | 20230911 | 110800 | 2342967300 | 40050 | 40000 | 40050 | 40000 | 87 |
| 509 | 20230911 | 110700 | 2339484100 | 40050 | 40050 | 40050 | 40000 | 85 |
| 510 | 20230911 | 110600 | 2336082050 | 40050 | 40050 | 40050 | 40000 | 144 |
| 511 | 20230911 | 110500 | 2330318950 | 40000 | 40050 | 40050 | 40000 | 88 |
| 512 | 20230911 | 110400 | 2326796850 | 40050 | 40050 | 40050 | 40050 | 106 |
| 513 | 20230911 | 110300 | 2322551550 | 40050 | 40050 | 40100 | 40000 | 290 |
| 514 | 20230911 | 110200 | 2310938950 | 40050 | 40100 | 40100 | 40050 | 66 |
| 515 | 20230911 | 110100 | 2308295350 | 40050 | 40100 | 40100 | 40050 | 63 |
| 516 | 20230911 | 110000 | 2305771950 | 40100 | 40100 | 40100 | 40050 | 28 |
| 517 | 20230911 | 105900 | 2304650200 | 40050 | 40150 | 40150 | 40050 | 98 |
| 518 | 20230911 | 105800 | 2300719400 | 40150 | 40100 | 40150 | 40050 | 172 |
| 519 | 20230911 | 105700 | 2293823150 | 40050 | 40050 | 40150 | 40000 | 979 |
| 520 | 20230911 | 105600 | 2254596500 | 40050 | 40000 | 40050 | 39950 | 115 |
| 521 | 20230911 | 105500 | 2249996450 | 39950 | 40000 | 40050 | 39950 | 210 |
| 522 | 20230911 | 105400 | 2241600200 | 40000 | 40100 | 40100 | 40000 | 201 |
| 523 | 20230911 | 105300 | 2233550900 | 40050 | 40050 | 40100 | 40050 | 73 |
| 524 | 20230911 | 105200 | 2230625500 | 40100 | 40050 | 40100 | 39950 | 171 |
| 525 | 20230911 | 105100 | 2223785400 | 40100 | 40100 | 40150 | 40050 | 1214 |
| 526 | 20230911 | 105000 | 2175115350 | 40100 | 40100 | 40150 | 40100 | 457 |
| 527 | 20230911 | 104900 | 2156767150 | 40100 | 40150 | 40150 | 40100 | 90 |
| 528 | 20230911 | 104800 | 2153153700 | 40100 | 40150 | 40150 | 40100 | 251 |
| 529 | 20230911 | 104700 | 2143088450 | 40150 | 40150 | 40150 | 40100 | 56 |
| 530 | 20230911 | 104600 | 2140840450 | 40150 | 40150 | 40150 | 40100 | 688 |
| 531 | 20230911 | 104500 | 2113248900 | 40150 | 40000 | 40150 | 40000 | 1145 |
| 532 | 20230911 | 104400 | 2067367550 | 40050 | 40000 | 40050 | 40000 | 344 |
| 533 | 20230911 | 104300 | 2053604450 | 40000 | 40000 | 40000 | 39950 | 147 |
| 534 | 20230911 | 104200 | 2047725300 | 40000 | 40000 | 40000 | 40000 | 65 |
| 535 | 20230911 | 104100 | 2045125300 | 39950 | 39950 | 40000 | 39950 | 710 |
| 536 | 20230911 | 104000 | 2016742350 | 39950 | 40000 | 40000 | 39950 | 124 |
| 537 | 20230911 | 103900 | 2011783400 | 39950 | 40000 | 40000 | 39950 | 731 |
| 538 | 20230911 | 103800 | 1982571950 | 40000 | 40000 | 40000 | 39950 | 30 |
| 539 | 20230911 | 103700 | 1981372000 | 40000 | 40000 | 40000 | 39950 | 24 |
| 540 | 20230911 | 103600 | 1980412050 | 39950 | 40000 | 40000 | 39950 | 183 |
| 541 | 20230911 | 103500 | 1973095150 | 39950 | 40150 | 40150 | 39950 | 8045 |
| 542 | 20230911 | 103400 | 1650640350 | 40100 | 40150 | 40150 | 40100 | 48 |
| 543 | 20230911 | 103300 | 1648715450 | 40100 | 40150 | 40150 | 40100 | 14 |
| 544 | 20230911 | 103200 | 1648153950 | 40150 | 40100 | 40150 | 40100 | 79 |
| 545 | 20230911 | 103100 | 1644985900 | 40100 | 40150 | 40150 | 40100 | 109 |
| 546 | 20230911 | 103000 | 1640614950 | 40150 | 40150 | 40150 | 40100 | 430 |
| 547 | 20230911 | 102900 | 1623350800 | 40100 | 40150 | 40150 | 40100 | 22 |
| 548 | 20230911 | 102800 | 1622468500 | 40150 | 40050 | 40150 | 40050 | 603 |
| 549 | 20230911 | 102700 | 1598287600 | 40050 | 40100 | 40150 | 40050 | 1042 |
| 550 | 20230911 | 102600 | 1556506850 | 40150 | 40100 | 40150 | 40100 | 67 |
| 551 | 20230911 | 102500 | 1553819750 | 40100 | 40100 | 40100 | 40050 | 2554 |
| 552 | 20230911 | 102400 | 1451406050 | 40050 | 40050 | 40100 | 40050 | 348 |
| 553 | 20230911 | 102300 | 1437468450 | 40050 | 40100 | 40100 | 40050 | 15 |
| 554 | 20230911 | 102200 | 1436867550 | 40100 | 40100 | 40100 | 40050 | 72 |
| 555 | 20230911 | 102100 | 1433983750 | 40050 | 40150 | 40200 | 40050 | 1572 |
| 556 | 20230911 | 102000 | 1370871150 | 40150 | 40150 | 40200 | 40150 | 98 |
| 557 | 20230911 | 101900 | 1366936350 | 40200 | 40150 | 40200 | 40150 | 135 |
| 558 | 20230911 | 101800 | 1361513850 | 40200 | 40150 | 40200 | 40150 | 123 |
| 559 | 20230911 | 101700 | 1356571050 | 40150 | 40150 | 40200 | 40150 | 84 |
| 560 | 20230911 | 101600 | 1353196200 | 40200 | 40200 | 40200 | 40150 | 84 |
| 561 | 20230911 | 101500 | 1349820650 | 40150 | 40150 | 40200 | 40150 | 176 |
| 562 | 20230911 | 101400 | 1342752050 | 40200 | 40150 | 40200 | 40150 | 50 |
| 563 | 20230911 | 101300 | 1340742300 | 40150 | 40200 | 40200 | 40150 | 784 |
| 564 | 20230911 | 101200 | 1309226100 | 40150 | 40100 | 40200 | 40100 | 1503 |
| 565 | 20230911 | 101100 | 1248887150 | 40050 | 40100 | 40100 | 40050 | 178 |
| 566 | 20230911 | 101000 | 1241751250 | 40050 | 40050 | 40100 | 40050 | 366 |
| 567 | 20230911 | 100900 | 1227092300 | 40050 | 40050 | 40050 | 40050 | 137 |
| 568 | 20230911 | 100800 | 1221605450 | 40100 | 40050 | 40100 | 40050 | 46 |
| 569 | 20230911 | 100700 | 1219763050 | 40050 | 40050 | 40050 | 40050 | 21 |
| 570 | 20230911 | 100600 | 1218922000 | 40100 | 40100 | 40100 | 40050 | 104 |
| 571 | 20230911 | 100500 | 1214752100 | 40150 | 40150 | 40150 | 40150 | 6 |
| 572 | 20230911 | 100400 | 1214511200 | 40150 | 40150 | 40150 | 40100 | 2046 |
| 573 | 20230911 | 100300 | 1132460500 | 40100 | 40100 | 40100 | 40100 | 12 |
| 574 | 20230911 | 100200 | 1131979300 | 40150 | 40150 | 40150 | 40100 | 1420 |
| 575 | 20230911 | 100100 | 1074969350 | 40150 | 40100 | 40150 | 40100 | 294 |
| 576 | 20230911 | 100000 | 1063168550 | 40100 | 40100 | 40150 | 40100 | 295 |
| 577 | 20230911 | 095900 | 1051331350 | 40100 | 40100 | 40150 | 40100 | 194 |
| 578 | 20230911 | 095800 | 1043544000 | 40150 | 40050 | 40150 | 40050 | 2275 |
| 579 | 20230911 | 095700 | 952260200 | 40000 | 39950 | 40050 | 39950 | 267 |
| 580 | 20230911 | 095600 | 941577050 | 39950 | 39900 | 40000 | 39900 | 671 |
| 581 | 20230911 | 095500 | 914758700 | 39900 | 39900 | 39900 | 39900 | 84 |
| 582 | 20230911 | 095400 | 911407100 | 39900 | 39900 | 39900 | 39900 | 38 |
| 583 | 20230911 | 095300 | 909890900 | 39950 | 39900 | 39950 | 39900 | 4 |
| 584 | 20230911 | 095200 | 909731150 | 39900 | 39900 | 39900 | 39900 | 47 |
| 585 | 20230911 | 095100 | 907855850 | 39900 | 39950 | 39950 | 39900 | 257 |
| 586 | 20230911 | 095000 | 897590800 | 39950 | 39950 | 39950 | 39950 | 48 |
| 587 | 20230911 | 094900 | 895673200 | 39950 | 39950 | 39950 | 39950 | 32 |
| 588 | 20230911 | 094800 | 894394800 | 40000 | 39950 | 40000 | 39950 | 139 |
| 589 | 20230911 | 094700 | 888838700 | 40000 | 39950 | 40000 | 39950 | 93 |
| 590 | 20230911 | 094600 | 885120400 | 39950 | 40000 | 40000 | 39950 | 575 |
| 591 | 20230911 | 094500 | 862122900 | 40000 | 39950 | 40000 | 39950 | 476 |
| 592 | 20230911 | 094400 | 843085350 | 39950 | 39950 | 40000 | 39950 | 131 |
| 593 | 20230911 | 094300 | 837848100 | 39950 | 40000 | 40000 | 39950 | 30 |
| 594 | 20230911 | 094200 | 836649550 | 39950 | 39900 | 40000 | 39900 | 185 |
| 595 | 20230911 | 094100 | 829265550 | 39850 | 39900 | 39900 | 39850 | 116 |
| 596 | 20230911 | 094000 | 824637500 | 39850 | 39900 | 39950 | 39850 | 312 |
| 597 | 20230911 | 093900 | 812183650 | 39850 | 39850 | 39900 | 39850 | 431 |
| 598 | 20230911 | 093800 | 795008000 | 39850 | 39800 | 39850 | 39800 | 19 |
| 599 | 20230911 | 093700 | 794251750 | 39800 | 39800 | 39800 | 39750 | 664 |
| 600 | 20230911 | 093600 | 767834350 | 39800 | 39800 | 39800 | 39800 | 10 |
| 601 | 20230911 | 093500 | 767436350 | 39800 | 39850 | 39850 | 39800 | 306 |
| 602 | 20230911 | 093400 | 755242300 | 39900 | 39850 | 39900 | 39850 | 40 |
| 603 | 20230911 | 093300 | 753648250 | 39850 | 39850 | 39950 | 39800 | 971 |
| 604 | 20230911 | 093200 | 714910150 | 39800 | 39900 | 39900 | 39800 | 814 |
| 605 | 20230911 | 093100 | 682505400 | 39850 | 39850 | 39900 | 39850 | 127 |
| 606 | 20230911 | 093000 | 677444400 | 39900 | 39850 | 39900 | 39800 | 322 |
| 607 | 20230911 | 092900 | 664611400 | 39800 | 39800 | 39800 | 39750 | 469 |
| 608 | 20230911 | 092800 | 645945300 | 39750 | 39750 | 39750 | 39750 | 217 |
| 609 | 20230911 | 092700 | 637319550 | 39750 | 39800 | 39850 | 39750 | 581 |
| 610 | 20230911 | 092600 | 614196500 | 39800 | 39800 | 39800 | 39800 | 118 |
| 611 | 20230911 | 092500 | 609500100 | 39800 | 39800 | 39800 | 39800 | 25 |
| 612 | 20230911 | 092400 | 608505100 | 39850 | 39800 | 39950 | 39800 | 1213 |
| 613 | 20230911 | 092300 | 560144750 | 39750 | 39800 | 39800 | 39750 | 797 |
| 614 | 20230911 | 092200 | 528463350 | 39800 | 39800 | 39800 | 39750 | 314 |
| 615 | 20230911 | 092100 | 515966250 | 39800 | 39800 | 39850 | 39800 | 32 |
| 616 | 20230911 | 092000 | 514692600 | 39850 | 39850 | 39850 | 39800 | 113 |
| 617 | 20230911 | 091900 | 510189650 | 39850 | 39900 | 39900 | 39800 | 388 |
| 618 | 20230911 | 091800 | 494716750 | 39950 | 39850 | 39950 | 39850 | 539 |
| 619 | 20230911 | 091700 | 473205650 | 39850 | 39850 | 39850 | 39800 | 352 |
| 620 | 20230911 | 091600 | 459178550 | 39800 | 39800 | 39850 | 39800 | 4 |
| 621 | 20230911 | 091500 | 459019300 | 39850 | 39850 | 39850 | 39750 | 371 |
| 622 | 20230911 | 091400 | 444245000 | 39750 | 39850 | 39850 | 39750 | 525 |
| 623 | 20230911 | 091300 | 423350150 | 39800 | 39850 | 39850 | 39800 | 282 |
| 624 | 20230911 | 091200 | 412114650 | 39850 | 39900 | 39950 | 39850 | 373 |
| 625 | 20230911 | 091100 | 397238600 | 39950 | 39900 | 39950 | 39900 | 231 |
| 626 | 20230911 | 091000 | 388020900 | 39900 | 39900 | 39900 | 39850 | 346 |
| 627 | 20230911 | 090900 | 374218000 | 39850 | 39850 | 39900 | 39850 | 444 |
| 628 | 20230911 | 090800 | 356524550 | 39850 | 39950 | 39950 | 39850 | 679 |
| 629 | 20230911 | 090700 | 329429100 | 39950 | 40050 | 40050 | 39950 | 1153 |
| 630 | 20230911 | 090600 | 283298950 | 40100 | 40050 | 40100 | 40050 | 132 |
| 631 | 20230911 | 090500 | 278008250 | 40050 | 40100 | 40150 | 40050 | 360 |
| 632 | 20230911 | 090400 | 263573800 | 40100 | 40200 | 40200 | 40100 | 414 |
| 633 | 20230911 | 090300 | 246942600 | 40150 | 40200 | 40250 | 40150 | 1359 |
| 634 | 20230911 | 090200 | 192300850 | 40150 | 40000 | 40200 | 40000 | 1738 |
| 635 | 20230911 | 090100 | 122591900 | 40000 | 39800 | 40050 | 39800 | 1540 |
| 636 | 20230911 | 090000 | 61036550 | 39850 | 39850 | 39850 | 39750 | 1469 |