33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 3700 |
| 3 | 20230904 | 191300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20230904 | 191200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20230904 | 191100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20230904 | 191000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20230904 | 190900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20230904 | 190800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20230904 | 190700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20230904 | 190600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20230904 | 190500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20230904 | 190400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20230904 | 190300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20230904 | 190200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20230904 | 190100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20230904 | 190000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20230904 | 185900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20230904 | 185800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20230904 | 185700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20230904 | 185600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20230904 | 185500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20230904 | 185400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20230904 | 185300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20230904 | 185200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20230904 | 185100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20230904 | 185000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20230904 | 184900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20230904 | 184800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20230904 | 184700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20230904 | 184600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20230904 | 184500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20230904 | 184400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 3700 |
| 33 | 20230904 | 184300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20230904 | 184200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20230904 | 184100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20230904 | 184000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20230904 | 183900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20230904 | 183800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20230904 | 183700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20230904 | 183600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20230904 | 183500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20230904 | 183400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20230904 | 183300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20230904 | 183200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20230904 | 183100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20230904 | 183000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20230904 | 182900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20230904 | 182800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20230904 | 182700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20230904 | 182600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20230904 | 182500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20230904 | 182400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20230904 | 182300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20230904 | 182200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20230904 | 182100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20230904 | 182000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20230904 | 181900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20230904 | 181800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20230904 | 181700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20230904 | 181600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20230904 | 181500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20230904 | 181400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 3700 |
| 63 | 20230904 | 181300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20230904 | 181200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20230904 | 181100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20230904 | 181000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20230904 | 180900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20230904 | 180800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20230904 | 180700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20230904 | 180600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20230904 | 180500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20230904 | 180400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20230904 | 180300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20230904 | 180200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20230904 | 180100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20230904 | 180000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20230904 | 175900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20230904 | 175800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20230904 | 175700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20230904 | 175600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20230904 | 175500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20230904 | 175400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20230904 | 175300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20230904 | 175200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20230904 | 175100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20230904 | 175000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20230904 | 174900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20230904 | 174800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20230904 | 174700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20230904 | 174600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20230904 | 174500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20230904 | 174400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 3700 |
| 93 | 20230904 | 174300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20230904 | 174200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20230904 | 174100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20230904 | 174000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20230904 | 173900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20230904 | 173800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20230904 | 173700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20230904 | 173600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20230904 | 173500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20230904 | 173400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20230904 | 173300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20230904 | 173200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20230904 | 173100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20230904 | 173000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20230904 | 172900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20230904 | 172800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20230904 | 172700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20230904 | 172600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20230904 | 172500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20230904 | 172400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20230904 | 172300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20230904 | 172200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20230904 | 172100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20230904 | 172000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20230904 | 171900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20230904 | 171800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20230904 | 171700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20230904 | 171600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20230904 | 171500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20230904 | 171400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 3700 |
| 123 | 20230904 | 171300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20230904 | 171200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20230904 | 171100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20230904 | 171000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20230904 | 170900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20230904 | 170800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20230904 | 170700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20230904 | 170600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20230904 | 170500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20230904 | 170400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20230904 | 170300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20230904 | 170200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20230904 | 170100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20230904 | 170000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20230904 | 165900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20230904 | 165800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20230904 | 165700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20230904 | 165600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20230904 | 165500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20230904 | 165400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20230904 | 165300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20230904 | 165200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20230904 | 165100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20230904 | 165000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20230904 | 164900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20230904 | 164800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20230904 | 164700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20230904 | 164600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20230904 | 164500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20230904 | 164400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 3700 |
| 153 | 20230904 | 164300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20230904 | 164200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20230904 | 164100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20230904 | 164000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20230904 | 163900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20230904 | 163800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20230904 | 163700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20230904 | 163600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20230904 | 163500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20230904 | 163400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20230904 | 163300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20230904 | 163200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20230904 | 163100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20230904 | 163000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20230904 | 162900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20230904 | 162800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20230904 | 162700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20230904 | 162600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20230904 | 162500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20230904 | 162400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20230904 | 162300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20230904 | 162200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20230904 | 162100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20230904 | 162000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20230904 | 161900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20230904 | 161800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20230904 | 161700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20230904 | 161600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20230904 | 161500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20230904 | 161400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 3700 |
| 183 | 20230904 | 161300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20230904 | 161200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20230904 | 161100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20230904 | 161000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20230904 | 160900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20230904 | 160800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20230904 | 160700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20230904 | 160600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20230904 | 160500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20230904 | 160400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20230904 | 160300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20230904 | 160200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20230904 | 160100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20230904 | 160000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20230904 | 155900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20230904 | 155800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20230904 | 155700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20230904 | 155600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20230904 | 155500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20230904 | 155400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20230904 | 155300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20230904 | 155200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20230904 | 155100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20230904 | 155000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20230904 | 154900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20230904 | 154800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20230904 | 154700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20230904 | 154600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20230904 | 154500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20230904 | 154400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 3700 |
| 213 | 20230904 | 154300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20230904 | 154200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20230904 | 154100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20230904 | 154000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20230904 | 153900 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20230904 | 153800 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20230904 | 153700 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20230904 | 153600 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20230904 | 153500 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20230904 | 153400 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20230904 | 153300 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20230904 | 153200 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20230904 | 153100 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20230904 | 153000 | 3410487650 | 21000 | 21000 | 21000 | 21000 | 3700 |
| 227 | 20230904 | 152900 | 3332787650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20230904 | 152800 | 3332787650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20230904 | 152700 | 3332787650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20230904 | 152600 | 3332787650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20230904 | 152500 | 3332787650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20230904 | 152400 | 3332787650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20230904 | 152300 | 3332787650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20230904 | 152200 | 3332787650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20230904 | 152100 | 3332787650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20230904 | 152000 | 3332787650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20230904 | 151900 | 3332787650 | 21200 | 21150 | 21200 | 21150 | 734 |
| 238 | 20230904 | 151800 | 3317253450 | 21100 | 21100 | 21100 | 21100 | 283 |
| 239 | 20230904 | 151700 | 3311282150 | 21100 | 21100 | 21100 | 21050 | 82 |
| 240 | 20230904 | 151600 | 3309553400 | 21050 | 21100 | 21100 | 21050 | 349 |
| 241 | 20230904 | 151500 | 3302204400 | 21100 | 21050 | 21100 | 21050 | 22 |
| 242 | 20230904 | 151400 | 3301740700 | 21050 | 21100 | 21100 | 21050 | 11 |
| 243 | 20230904 | 151300 | 3301508650 | 21150 | 21150 | 21150 | 21150 | 2 |
| 244 | 20230904 | 151200 | 3301466350 | 21000 | 21150 | 21150 | 21000 | 56 |
| 245 | 20230904 | 151100 | 3300290200 | 21100 | 21100 | 21100 | 21100 | 67 |
| 246 | 20230904 | 151000 | 3298876500 | 21100 | 21000 | 21100 | 20950 | 863 |
| 247 | 20230904 | 150900 | 3280770650 | 21000 | 21150 | 21150 | 21000 | 111 |
| 248 | 20230904 | 150800 | 3278437800 | 21150 | 21100 | 21150 | 21100 | 12 |
| 249 | 20230904 | 150700 | 3278184500 | 21200 | 21200 | 21200 | 21200 | 10 |
| 250 | 20230904 | 150600 | 3277972500 | 21200 | 21050 | 21200 | 21050 | 762 |
| 251 | 20230904 | 150500 | 3261843550 | 21000 | 21000 | 21000 | 21000 | 200 |
| 252 | 20230904 | 150400 | 3257643550 | 21000 | 21000 | 21000 | 21000 | 173 |
| 253 | 20230904 | 150300 | 3254010550 | 21000 | 21050 | 21050 | 21000 | 59 |
| 254 | 20230904 | 150200 | 3252770700 | 21050 | 21050 | 21050 | 21050 | 3 |
| 255 | 20230904 | 150100 | 3252707550 | 21050 | 21000 | 21050 | 21000 | 429 |
| 256 | 20230904 | 150000 | 3243698350 | 21050 | 21050 | 21050 | 21050 | 0 |
| 257 | 20230904 | 145900 | 3243698350 | 21050 | 21050 | 21050 | 21000 | 1846 |
| 258 | 20230904 | 145800 | 3204924500 | 21050 | 21050 | 21050 | 21050 | 11 |
| 259 | 20230904 | 145700 | 3204692950 | 21100 | 21150 | 21150 | 21100 | 33 |
| 260 | 20230904 | 145600 | 3203995250 | 21150 | 21050 | 21150 | 21050 | 210 |
| 261 | 20230904 | 145500 | 3199573750 | 21050 | 21100 | 21100 | 21050 | 78 |
| 262 | 20230904 | 145400 | 3197928450 | 21150 | 21100 | 21150 | 21100 | 30 |
| 263 | 20230904 | 145300 | 3197294200 | 21150 | 21100 | 21150 | 21050 | 23 |
| 264 | 20230904 | 145200 | 3196808900 | 21150 | 21100 | 21150 | 21100 | 119 |
| 265 | 20230904 | 145100 | 3194294550 | 21100 | 21100 | 21100 | 21050 | 801 |
| 266 | 20230904 | 145000 | 3177431300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 267 | 20230904 | 144900 | 3177431300 | 21100 | 21100 | 21100 | 21100 | 47 |
| 268 | 20230904 | 144800 | 3176439600 | 21100 | 21100 | 21100 | 21050 | 24 |
| 269 | 20230904 | 144700 | 3175934200 | 21100 | 21100 | 21100 | 21100 | 100 |
| 270 | 20230904 | 144600 | 3173824200 | 21100 | 21100 | 21100 | 21100 | 11 |
| 271 | 20230904 | 144500 | 3173592100 | 21100 | 21150 | 21150 | 21100 | 190 |
| 272 | 20230904 | 144400 | 3169583050 | 21100 | 21100 | 21100 | 21100 | 141 |
| 273 | 20230904 | 144300 | 3166607950 | 21100 | 21050 | 21150 | 21050 | 587 |
| 274 | 20230904 | 144200 | 3154246900 | 21050 | 21050 | 21050 | 21050 | 0 |
| 275 | 20230904 | 144100 | 3154246900 | 21050 | 21050 | 21050 | 21050 | 4 |
| 276 | 20230904 | 144000 | 3154162700 | 21150 | 21150 | 21150 | 21150 | 9 |
| 277 | 20230904 | 143900 | 3153972350 | 21100 | 21100 | 21100 | 21100 | 73 |
| 278 | 20230904 | 143800 | 3152432050 | 21100 | 21100 | 21100 | 21100 | 50 |
| 279 | 20230904 | 143700 | 3151377050 | 21100 | 21100 | 21100 | 21100 | 61 |
| 280 | 20230904 | 143600 | 3150089950 | 21100 | 21100 | 21150 | 21100 | 1246 |
| 281 | 20230904 | 143500 | 3123789800 | 21150 | 21200 | 21200 | 21150 | 156 |
| 282 | 20230904 | 143400 | 3120490350 | 21150 | 21200 | 21200 | 21100 | 85 |
| 283 | 20230904 | 143300 | 3118696450 | 21200 | 21200 | 21200 | 21150 | 54 |
| 284 | 20230904 | 143200 | 3117554150 | 21150 | 21200 | 21200 | 21100 | 295 |
| 285 | 20230904 | 143100 | 3111311650 | 21150 | 21100 | 21150 | 21100 | 504 |
| 286 | 20230904 | 143000 | 3100677200 | 21150 | 21100 | 21150 | 21100 | 2 |
| 287 | 20230904 | 142900 | 3100634950 | 21100 | 21100 | 21100 | 21100 | 215 |
| 288 | 20230904 | 142800 | 3096098450 | 21100 | 21100 | 21100 | 21100 | 224 |
| 289 | 20230904 | 142700 | 3091372050 | 21150 | 21150 | 21150 | 21150 | 120 |
| 290 | 20230904 | 142600 | 3088834050 | 21200 | 21150 | 21200 | 21150 | 526 |
| 291 | 20230904 | 142500 | 3077706700 | 21150 | 21100 | 21150 | 21100 | 84 |
| 292 | 20230904 | 142400 | 3075930150 | 21100 | 21100 | 21100 | 21050 | 1576 |
| 293 | 20230904 | 142300 | 3042676600 | 21100 | 21050 | 21100 | 21050 | 15 |
| 294 | 20230904 | 142200 | 3042360600 | 21050 | 21100 | 21100 | 21050 | 13 |
| 295 | 20230904 | 142100 | 3042086700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 296 | 20230904 | 142000 | 3042086700 | 21050 | 21050 | 21050 | 21050 | 55 |
| 297 | 20230904 | 141900 | 3040928950 | 21100 | 21100 | 21100 | 21100 | 611 |
| 298 | 20230904 | 141800 | 3028036850 | 21100 | 21050 | 21100 | 21050 | 302 |
| 299 | 20230904 | 141700 | 3021679450 | 21050 | 21050 | 21050 | 21050 | 10 |
| 300 | 20230904 | 141600 | 3021468950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 301 | 20230904 | 141500 | 3021468950 | 21000 | 21000 | 21000 | 21000 | 15 |
| 302 | 20230904 | 141400 | 3021153950 | 21050 | 21050 | 21050 | 21050 | 100 |
| 303 | 20230904 | 141300 | 3019048950 | 21000 | 21000 | 21000 | 21000 | 250 |
| 304 | 20230904 | 141200 | 3013798950 | 21000 | 21000 | 21000 | 21000 | 855 |
| 305 | 20230904 | 141100 | 2995843950 | 21000 | 21000 | 21000 | 21000 | 200 |
| 306 | 20230904 | 141000 | 2991643950 | 20950 | 20950 | 20950 | 20950 | 0 |
| 307 | 20230904 | 140900 | 2991643950 | 20950 | 20950 | 20950 | 20950 | 17 |
| 308 | 20230904 | 140800 | 2991287800 | 20950 | 20950 | 20950 | 20950 | 11 |
| 309 | 20230904 | 140700 | 2991057350 | 20900 | 20900 | 20900 | 20900 | 20 |
| 310 | 20230904 | 140600 | 2990639350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 311 | 20230904 | 140500 | 2990639350 | 20900 | 20900 | 20900 | 20900 | 100 |
| 312 | 20230904 | 140400 | 2988549350 | 20900 | 20900 | 20900 | 20900 | 144 |
| 313 | 20230904 | 140300 | 2985539750 | 20900 | 20900 | 20900 | 20900 | 98 |
| 314 | 20230904 | 140200 | 2983491550 | 20900 | 21000 | 21000 | 20900 | 1162 |
| 315 | 20230904 | 140100 | 2959153350 | 21000 | 21000 | 21000 | 21000 | 7 |
| 316 | 20230904 | 140000 | 2959006350 | 21000 | 21000 | 21000 | 21000 | 118 |
| 317 | 20230904 | 135900 | 2956528350 | 21000 | 21000 | 21000 | 21000 | 5 |
| 318 | 20230904 | 135800 | 2956423350 | 21000 | 21000 | 21000 | 20950 | 11 |
| 319 | 20230904 | 135700 | 2956192400 | 20950 | 21000 | 21000 | 20950 | 8 |
| 320 | 20230904 | 135600 | 2956024700 | 21000 | 20950 | 21000 | 20950 | 4 |
| 321 | 20230904 | 135500 | 2955940800 | 21000 | 21000 | 21000 | 20950 | 112 |
| 322 | 20230904 | 135400 | 2953591300 | 21000 | 21000 | 21000 | 21000 | 0 |
| 323 | 20230904 | 135300 | 2953591300 | 21000 | 21000 | 21000 | 21000 | 56 |
| 324 | 20230904 | 135200 | 2952415300 | 21000 | 21000 | 21000 | 21000 | 6 |
| 325 | 20230904 | 135100 | 2952289300 | 21000 | 21000 | 21000 | 21000 | 89 |
| 326 | 20230904 | 135000 | 2950420300 | 21000 | 21000 | 21000 | 20950 | 149 |
| 327 | 20230904 | 134900 | 2947297700 | 21000 | 21000 | 21000 | 21000 | 12 |
| 328 | 20230904 | 134800 | 2947045700 | 21000 | 21050 | 21050 | 21000 | 1164 |
| 329 | 20230904 | 134700 | 2922598400 | 21050 | 21050 | 21050 | 21000 | 59 |
| 330 | 20230904 | 134600 | 2921356500 | 21050 | 21050 | 21050 | 21050 | 251 |
| 331 | 20230904 | 134500 | 2916072950 | 21100 | 21100 | 21100 | 21100 | 1 |
| 332 | 20230904 | 134400 | 2916051850 | 21000 | 21100 | 21100 | 21000 | 218 |
| 333 | 20230904 | 134300 | 2911463850 | 21100 | 21100 | 21100 | 21050 | 59 |
| 334 | 20230904 | 134200 | 2910219450 | 21100 | 21100 | 21100 | 21100 | 48 |
| 335 | 20230904 | 134100 | 2909206650 | 21050 | 21050 | 21050 | 21050 | 11 |
| 336 | 20230904 | 134000 | 2908975100 | 21050 | 21050 | 21050 | 21050 | 11 |
| 337 | 20230904 | 133900 | 2908743550 | 21050 | 21050 | 21050 | 21050 | 320 |
| 338 | 20230904 | 133800 | 2902007550 | 21050 | 21050 | 21050 | 21050 | 128 |
| 339 | 20230904 | 133700 | 2899313150 | 21000 | 21050 | 21100 | 21000 | 113 |
| 340 | 20230904 | 133600 | 2896934450 | 21100 | 21050 | 21100 | 21050 | 593 |
| 341 | 20230904 | 133500 | 2884448800 | 21050 | 21050 | 21050 | 21000 | 213 |
| 342 | 20230904 | 133400 | 2879970650 | 21050 | 21000 | 21050 | 21000 | 141 |
| 343 | 20230904 | 133300 | 2877009550 | 21050 | 21000 | 21050 | 21000 | 619 |
| 344 | 20230904 | 133200 | 2864010500 | 21000 | 20950 | 21000 | 20950 | 71 |
| 345 | 20230904 | 133100 | 2862523000 | 20950 | 20950 | 20950 | 20950 | 0 |
| 346 | 20230904 | 133000 | 2862523000 | 20950 | 20950 | 20950 | 20950 | 0 |
| 347 | 20230904 | 132900 | 2862523000 | 20950 | 20950 | 20950 | 20950 | 697 |
| 348 | 20230904 | 132800 | 2847920850 | 20950 | 20900 | 20950 | 20900 | 14 |
| 349 | 20230904 | 132700 | 2847628200 | 20900 | 20900 | 20900 | 20900 | 1001 |
| 350 | 20230904 | 132600 | 2826707300 | 20900 | 20900 | 20900 | 20900 | 5 |
| 351 | 20230904 | 132500 | 2826602800 | 20850 | 20900 | 20900 | 20850 | 259 |
| 352 | 20230904 | 132400 | 2821202400 | 20900 | 20900 | 20900 | 20850 | 107 |
| 353 | 20230904 | 132300 | 2818966150 | 20900 | 20850 | 20900 | 20850 | 26 |
| 354 | 20230904 | 132200 | 2818423000 | 20900 | 20900 | 20900 | 20900 | 115 |
| 355 | 20230904 | 132100 | 2816019500 | 20900 | 20900 | 20900 | 20900 | 115 |
| 356 | 20230904 | 132000 | 2813616000 | 20900 | 20900 | 20900 | 20900 | 74 |
| 357 | 20230904 | 131900 | 2812069400 | 20900 | 20900 | 20900 | 20900 | 125 |
| 358 | 20230904 | 131800 | 2809456900 | 20900 | 20900 | 20900 | 20900 | 25 |
| 359 | 20230904 | 131700 | 2808934400 | 20900 | 20900 | 20900 | 20900 | 508 |
| 360 | 20230904 | 131600 | 2798317200 | 20900 | 20900 | 20900 | 20900 | 9 |
| 361 | 20230904 | 131500 | 2798129100 | 20900 | 20850 | 20900 | 20850 | 1756 |
| 362 | 20230904 | 131400 | 2761447150 | 20850 | 20850 | 20850 | 20850 | 131 |
| 363 | 20230904 | 131300 | 2758715800 | 20850 | 20850 | 20850 | 20850 | 84 |
| 364 | 20230904 | 131200 | 2756964400 | 20900 | 20850 | 20900 | 20850 | 54 |
| 365 | 20230904 | 131100 | 2755838450 | 20850 | 20850 | 20850 | 20850 | 15 |
| 366 | 20230904 | 131000 | 2755525700 | 20850 | 20850 | 20850 | 20850 | 7 |
| 367 | 20230904 | 130900 | 2755379750 | 20900 | 20800 | 20900 | 20800 | 153 |
| 368 | 20230904 | 130800 | 2752182200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 369 | 20230904 | 130700 | 2752182200 | 20800 | 20800 | 20850 | 20750 | 1101 |
| 370 | 20230904 | 130600 | 2729323300 | 20850 | 20850 | 20850 | 20850 | 3 |
| 371 | 20230904 | 130500 | 2729260750 | 20850 | 20750 | 20850 | 20750 | 78 |
| 372 | 20230904 | 130400 | 2727641600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 373 | 20230904 | 130300 | 2727641600 | 20750 | 20800 | 20800 | 20750 | 150 |
| 374 | 20230904 | 130200 | 2724524800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 375 | 20230904 | 130100 | 2724524800 | 20750 | 20850 | 20850 | 20750 | 2100 |
| 376 | 20230904 | 130000 | 2680840100 | 20900 | 20900 | 20900 | 20900 | 4 |
| 377 | 20230904 | 125900 | 2680756500 | 20850 | 20850 | 20850 | 20850 | 23 |
| 378 | 20230904 | 125800 | 2680276950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 379 | 20230904 | 125700 | 2680276950 | 20850 | 20850 | 20850 | 20850 | 19 |
| 380 | 20230904 | 125600 | 2679880800 | 20850 | 20850 | 20850 | 20850 | 25 |
| 381 | 20230904 | 125500 | 2679359550 | 20850 | 20850 | 20900 | 20850 | 214 |
| 382 | 20230904 | 125400 | 2674890150 | 20850 | 20850 | 20850 | 20850 | 21 |
| 383 | 20230904 | 125300 | 2674452300 | 20850 | 20900 | 20900 | 20850 | 36 |
| 384 | 20230904 | 125200 | 2673701550 | 20900 | 20850 | 20900 | 20800 | 21 |
| 385 | 20230904 | 125100 | 2673263200 | 20800 | 20900 | 20900 | 20800 | 173 |
| 386 | 20230904 | 125000 | 2669656350 | 20800 | 20850 | 20850 | 20800 | 30 |
| 387 | 20230904 | 124900 | 2669032100 | 20850 | 20850 | 20900 | 20800 | 138 |
| 388 | 20230904 | 124800 | 2666154300 | 20850 | 20850 | 20850 | 20850 | 105 |
| 389 | 20230904 | 124700 | 2663965050 | 20900 | 20900 | 20900 | 20800 | 8 |
| 390 | 20230904 | 124600 | 2663797950 | 20900 | 20900 | 20900 | 20900 | 34 |
| 391 | 20230904 | 124500 | 2663087350 | 20900 | 20900 | 20900 | 20900 | 10 |
| 392 | 20230904 | 124400 | 2662878350 | 20900 | 20850 | 20900 | 20850 | 69 |
| 393 | 20230904 | 124300 | 2661436850 | 20850 | 20850 | 20850 | 20850 | 21 |
| 394 | 20230904 | 124200 | 2660999000 | 20850 | 20800 | 20850 | 20800 | 107 |
| 395 | 20230904 | 124100 | 2658768800 | 20850 | 20850 | 20850 | 20850 | 10 |
| 396 | 20230904 | 124000 | 2658560300 | 20850 | 20850 | 20850 | 20850 | 351 |
| 397 | 20230904 | 123900 | 2651241950 | 20850 | 20800 | 20850 | 20800 | 30 |
| 398 | 20230904 | 123800 | 2650616950 | 20850 | 20850 | 20850 | 20850 | 6 |
| 399 | 20230904 | 123700 | 2650491850 | 20800 | 20800 | 20800 | 20800 | 204 |
| 400 | 20230904 | 123600 | 2646248650 | 20800 | 20800 | 20800 | 20800 | 60 |
| 401 | 20230904 | 123500 | 2645000650 | 20800 | 20800 | 20800 | 20800 | 128 |
| 402 | 20230904 | 123400 | 2642338250 | 20800 | 20750 | 20850 | 20750 | 150 |
| 403 | 20230904 | 123300 | 2639211600 | 20750 | 20850 | 20850 | 20750 | 167 |
| 404 | 20230904 | 123200 | 2635734550 | 20850 | 20800 | 20850 | 20800 | 366 |
| 405 | 20230904 | 123100 | 2628114250 | 20750 | 20800 | 20800 | 20750 | 155 |
| 406 | 20230904 | 123000 | 2624890600 | 20800 | 20800 | 20800 | 20750 | 43 |
| 407 | 20230904 | 122900 | 2623997700 | 20800 | 20800 | 20800 | 20800 | 288 |
| 408 | 20230904 | 122800 | 2618007300 | 20800 | 20800 | 20800 | 20750 | 350 |
| 409 | 20230904 | 122700 | 2610739300 | 20800 | 20800 | 20800 | 20750 | 106 |
| 410 | 20230904 | 122600 | 2608539500 | 20750 | 20800 | 20800 | 20750 | 173 |
| 411 | 20230904 | 122500 | 2604947450 | 20800 | 20800 | 20800 | 20800 | 1005 |
| 412 | 20230904 | 122400 | 2584043450 | 20700 | 20750 | 20750 | 20700 | 1000 |
| 413 | 20230904 | 122300 | 2563330850 | 20800 | 20750 | 20800 | 20700 | 112 |
| 414 | 20230904 | 122200 | 2561011950 | 20750 | 20750 | 20750 | 20750 | 1153 |
| 415 | 20230904 | 122100 | 2537087200 | 20800 | 20800 | 20800 | 20800 | 119 |
| 416 | 20230904 | 122000 | 2534612000 | 20800 | 20800 | 20800 | 20800 | 128 |
| 417 | 20230904 | 121900 | 2531949600 | 20800 | 20800 | 20800 | 20800 | 6 |
| 418 | 20230904 | 121800 | 2531824800 | 20800 | 20750 | 20800 | 20700 | 1661 |
| 419 | 20230904 | 121700 | 2497418150 | 20750 | 20750 | 20750 | 20750 | 1 |
| 420 | 20230904 | 121600 | 2497397400 | 20750 | 20750 | 20750 | 20750 | 1 |
| 421 | 20230904 | 121500 | 2497376650 | 20750 | 20750 | 20750 | 20700 | 411 |
| 422 | 20230904 | 121400 | 2488866150 | 20750 | 20800 | 20800 | 20750 | 2845 |
| 423 | 20230904 | 121300 | 2429828600 | 20800 | 20800 | 20800 | 20800 | 51 |
| 424 | 20230904 | 121200 | 2428767800 | 20800 | 20800 | 20800 | 20800 | 2801 |
| 425 | 20230904 | 121100 | 2370507000 | 20800 | 20850 | 20850 | 20800 | 32 |
| 426 | 20230904 | 121000 | 2369839900 | 20850 | 20850 | 20850 | 20850 | 27 |
| 427 | 20230904 | 120900 | 2369276950 | 20900 | 20850 | 20900 | 20850 | 725 |
| 428 | 20230904 | 120800 | 2354154700 | 20850 | 20850 | 20850 | 20850 | 11 |
| 429 | 20230904 | 120700 | 2353925350 | 20800 | 20800 | 20800 | 20800 | 15 |
| 430 | 20230904 | 120600 | 2353613350 | 20850 | 20850 | 20850 | 20850 | 9 |
| 431 | 20230904 | 120500 | 2353425700 | 20800 | 20850 | 20850 | 20800 | 123 |
| 432 | 20230904 | 120400 | 2350864200 | 20850 | 20850 | 20850 | 20850 | 132 |
| 433 | 20230904 | 120300 | 2348112000 | 20850 | 20850 | 20850 | 20850 | 28 |
| 434 | 20230904 | 120200 | 2347528200 | 20850 | 20850 | 20850 | 20800 | 648 |
| 435 | 20230904 | 120100 | 2334036900 | 20850 | 20850 | 20850 | 20850 | 155 |
| 436 | 20230904 | 120000 | 2330805150 | 20850 | 20850 | 20850 | 20850 | 269 |
| 437 | 20230904 | 115900 | 2325196500 | 20850 | 20850 | 20850 | 20800 | 49 |
| 438 | 20230904 | 115800 | 2324174900 | 20850 | 20850 | 20850 | 20850 | 131 |
| 439 | 20230904 | 115700 | 2321443550 | 20850 | 20850 | 20850 | 20800 | 196 |
| 440 | 20230904 | 115600 | 2317361950 | 20850 | 20850 | 20850 | 20850 | 16 |
| 441 | 20230904 | 115500 | 2317028350 | 20850 | 20850 | 20850 | 20850 | 349 |
| 442 | 20230904 | 115400 | 2309751700 | 20900 | 20900 | 20900 | 20900 | 35 |
| 443 | 20230904 | 115300 | 2309020200 | 20850 | 20850 | 20900 | 20850 | 117 |
| 444 | 20230904 | 115200 | 2306575700 | 20850 | 20850 | 20850 | 20850 | 34 |
| 445 | 20230904 | 115100 | 2305866800 | 20850 | 20850 | 20850 | 20850 | 1 |
| 446 | 20230904 | 115000 | 2305845950 | 20850 | 20850 | 20850 | 20850 | 2 |
| 447 | 20230904 | 114900 | 2305804250 | 20850 | 20850 | 20900 | 20850 | 28 |
| 448 | 20230904 | 114800 | 2305220400 | 20850 | 20850 | 20850 | 20850 | 4 |
| 449 | 20230904 | 114700 | 2305137000 | 20850 | 20850 | 20850 | 20850 | 2 |
| 450 | 20230904 | 114600 | 2305095300 | 20800 | 20850 | 20850 | 20800 | 204 |
| 451 | 20230904 | 114500 | 2300851950 | 20850 | 20800 | 20900 | 20800 | 75 |
| 452 | 20230904 | 114400 | 2299289100 | 20800 | 20800 | 20800 | 20800 | 201 |
| 453 | 20230904 | 114300 | 2295108300 | 20800 | 20900 | 20900 | 20800 | 22 |
| 454 | 20230904 | 114200 | 2294650500 | 20800 | 20800 | 20800 | 20800 | 151 |
| 455 | 20230904 | 114100 | 2291509700 | 20900 | 20900 | 20900 | 20900 | 308 |
| 456 | 20230904 | 114000 | 2285072500 | 20900 | 20800 | 20900 | 20800 | 117 |
| 457 | 20230904 | 113900 | 2282633950 | 20800 | 20800 | 20800 | 20800 | 125 |
| 458 | 20230904 | 113800 | 2280033950 | 20750 | 20750 | 20800 | 20750 | 226 |
| 459 | 20230904 | 113700 | 2275341400 | 20800 | 20800 | 20800 | 20750 | 232 |
| 460 | 20230904 | 113600 | 2270527300 | 20850 | 20800 | 20850 | 20800 | 2008 |
| 461 | 20230904 | 113500 | 2228760400 | 20800 | 20800 | 20800 | 20800 | 10 |
| 462 | 20230904 | 113400 | 2228552400 | 20850 | 20850 | 20850 | 20850 | 1391 |
| 463 | 20230904 | 113300 | 2199550050 | 20850 | 20850 | 20850 | 20850 | 146 |
| 464 | 20230904 | 113200 | 2196505950 | 20850 | 20800 | 20850 | 20800 | 308 |
| 465 | 20230904 | 113100 | 2190094550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 466 | 20230904 | 113000 | 2190094550 | 20800 | 20800 | 20850 | 20800 | 190 |
| 467 | 20230904 | 112900 | 2186142050 | 20800 | 20800 | 20800 | 20800 | 69 |
| 468 | 20230904 | 112800 | 2184706850 | 20800 | 20800 | 20800 | 20800 | 279 |
| 469 | 20230904 | 112700 | 2178903650 | 20800 | 20800 | 20850 | 20800 | 137 |
| 470 | 20230904 | 112600 | 2176052250 | 20800 | 20800 | 20850 | 20800 | 304 |
| 471 | 20230904 | 112500 | 2169728050 | 20800 | 20800 | 20850 | 20800 | 628 |
| 472 | 20230904 | 112400 | 2156662800 | 20850 | 20800 | 20850 | 20800 | 318 |
| 473 | 20230904 | 112300 | 2150048150 | 20800 | 20850 | 20850 | 20800 | 118 |
| 474 | 20230904 | 112200 | 2147593700 | 20850 | 20850 | 20850 | 20800 | 345 |
| 475 | 20230904 | 112100 | 2140402450 | 20800 | 20800 | 20800 | 20800 | 113 |
| 476 | 20230904 | 112000 | 2138052050 | 20800 | 20850 | 20850 | 20800 | 113 |
| 477 | 20230904 | 111900 | 2135698100 | 20850 | 20850 | 20850 | 20800 | 456 |
| 478 | 20230904 | 111800 | 2126192450 | 20850 | 20850 | 20850 | 20850 | 259 |
| 479 | 20230904 | 111700 | 2120792300 | 20850 | 20850 | 20850 | 20850 | 450 |
| 480 | 20230904 | 111600 | 2111409800 | 20850 | 20800 | 20850 | 20800 | 347 |
| 481 | 20230904 | 111500 | 2104178200 | 20850 | 20800 | 20850 | 20800 | 111 |
| 482 | 20230904 | 111400 | 2101864350 | 20850 | 20850 | 20850 | 20800 | 116 |
| 483 | 20230904 | 111300 | 2099449550 | 20800 | 20800 | 20800 | 20800 | 64 |
| 484 | 20230904 | 111200 | 2098118350 | 20750 | 20750 | 20750 | 20750 | 98 |
| 485 | 20230904 | 111100 | 2096084850 | 20800 | 20800 | 20800 | 20800 | 1320 |
| 486 | 20230904 | 111000 | 2068628850 | 20800 | 20850 | 20850 | 20800 | 797 |
| 487 | 20230904 | 110900 | 2052030150 | 20850 | 20850 | 20900 | 20850 | 818 |
| 488 | 20230904 | 110800 | 2034973600 | 20850 | 20850 | 20850 | 20850 | 93 |
| 489 | 20230904 | 110700 | 2033034550 | 20900 | 20850 | 20900 | 20850 | 126 |
| 490 | 20230904 | 110600 | 2030407200 | 20850 | 20850 | 20850 | 20850 | 53 |
| 491 | 20230904 | 110500 | 2029302150 | 20850 | 20900 | 20900 | 20850 | 66 |
| 492 | 20230904 | 110400 | 2027926000 | 20900 | 20850 | 20900 | 20850 | 124 |
| 493 | 20230904 | 110300 | 2025339400 | 20850 | 20850 | 20850 | 20850 | 184 |
| 494 | 20230904 | 110200 | 2021503000 | 20850 | 20850 | 20900 | 20850 | 194 |
| 495 | 20230904 | 110100 | 2017457400 | 20850 | 20850 | 20850 | 20850 | 77 |
| 496 | 20230904 | 110000 | 2015851950 | 20850 | 20850 | 20900 | 20850 | 89 |
| 497 | 20230904 | 105900 | 2013995800 | 20900 | 20850 | 20900 | 20850 | 93 |
| 498 | 20230904 | 105800 | 2012054550 | 20850 | 20850 | 20850 | 20850 | 434 |
| 499 | 20230904 | 105700 | 2003005650 | 20850 | 20850 | 20900 | 20850 | 439 |
| 500 | 20230904 | 105600 | 1993833600 | 20850 | 20800 | 20850 | 20750 | 76 |
| 501 | 20230904 | 105500 | 1992250650 | 20850 | 20850 | 20850 | 20750 | 73 |
| 502 | 20230904 | 105400 | 1990730300 | 20800 | 20750 | 20800 | 20750 | 80 |
| 503 | 20230904 | 105300 | 1989067800 | 20800 | 20800 | 20800 | 20750 | 259 |
| 504 | 20230904 | 105200 | 1983693300 | 20800 | 20750 | 20800 | 20750 | 97 |
| 505 | 20230904 | 105100 | 1981679100 | 20800 | 20750 | 20800 | 20750 | 554 |
| 506 | 20230904 | 105000 | 1970163750 | 20750 | 20800 | 20800 | 20750 | 564 |
| 507 | 20230904 | 104900 | 1958456750 | 20750 | 20800 | 20800 | 20750 | 192 |
| 508 | 20230904 | 104800 | 1954467200 | 20800 | 20800 | 20800 | 20750 | 689 |
| 509 | 20230904 | 104700 | 1940153750 | 20800 | 20850 | 20850 | 20800 | 1788 |
| 510 | 20230904 | 104600 | 1902936700 | 20850 | 20850 | 20850 | 20850 | 872 |
| 511 | 20230904 | 104500 | 1884755500 | 20850 | 20850 | 20900 | 20850 | 158 |
| 512 | 20230904 | 104400 | 1881460000 | 20900 | 20900 | 20900 | 20850 | 52 |
| 513 | 20230904 | 104300 | 1880374600 | 20900 | 20850 | 20900 | 20850 | 190 |
| 514 | 20230904 | 104200 | 1876412300 | 20850 | 20800 | 20900 | 20800 | 1066 |
| 515 | 20230904 | 104100 | 1854237000 | 20900 | 20800 | 20900 | 20800 | 702 |
| 516 | 20230904 | 104000 | 1839609650 | 20850 | 20800 | 20850 | 20750 | 914 |
| 517 | 20230904 | 103900 | 1820635750 | 20800 | 20850 | 20850 | 20750 | 3622 |
| 518 | 20230904 | 103800 | 1745315550 | 20900 | 20900 | 20900 | 20850 | 1443 |
| 519 | 20230904 | 103700 | 1715225600 | 20900 | 20900 | 20900 | 20850 | 483 |
| 520 | 20230904 | 103600 | 1705131700 | 20900 | 20900 | 20900 | 20850 | 647 |
| 521 | 20230904 | 103500 | 1691615350 | 20900 | 20900 | 20950 | 20900 | 60 |
| 522 | 20230904 | 103400 | 1690359900 | 20850 | 20900 | 20900 | 20850 | 317 |
| 523 | 20230904 | 103300 | 1683735200 | 20900 | 20850 | 20900 | 20850 | 513 |
| 524 | 20230904 | 103200 | 1673014100 | 20850 | 20800 | 20900 | 20800 | 585 |
| 525 | 20230904 | 103100 | 1660819300 | 20800 | 20850 | 20850 | 20800 | 508 |
| 526 | 20230904 | 103000 | 1650241100 | 20850 | 20850 | 20850 | 20850 | 134 |
| 527 | 20230904 | 102900 | 1647447200 | 20850 | 20850 | 20850 | 20850 | 230 |
| 528 | 20230904 | 102800 | 1642651700 | 20850 | 20900 | 20900 | 20850 | 223 |
| 529 | 20230904 | 102700 | 1637999250 | 20850 | 20850 | 20900 | 20850 | 62 |
| 530 | 20230904 | 102600 | 1636706500 | 20900 | 20900 | 20900 | 20850 | 614 |
| 531 | 20230904 | 102500 | 1623903950 | 20850 | 20950 | 20950 | 20850 | 443 |
| 532 | 20230904 | 102400 | 1614642150 | 20950 | 20850 | 20950 | 20850 | 627 |
| 533 | 20230904 | 102300 | 1601534150 | 20850 | 20850 | 20900 | 20800 | 1032 |
| 534 | 20230904 | 102200 | 1580021900 | 20850 | 20850 | 20900 | 20800 | 1472 |
| 535 | 20230904 | 102100 | 1549339300 | 20900 | 20850 | 20900 | 20850 | 614 |
| 536 | 20230904 | 102000 | 1536511900 | 20900 | 20900 | 20950 | 20800 | 786 |
| 537 | 20230904 | 101900 | 1520116600 | 20900 | 20950 | 21000 | 20800 | 7914 |
| 538 | 20230904 | 101800 | 1354918500 | 20950 | 21000 | 21050 | 20950 | 4046 |
| 539 | 20230904 | 101700 | 1269968900 | 21050 | 21000 | 21050 | 21000 | 47 |
| 540 | 20230904 | 101600 | 1268979600 | 21050 | 21050 | 21050 | 21050 | 525 |
| 541 | 20230904 | 101500 | 1257928350 | 21000 | 21000 | 21050 | 21000 | 347 |
| 542 | 20230904 | 101400 | 1250639850 | 21000 | 21050 | 21050 | 21000 | 42 |
| 543 | 20230904 | 101300 | 1249755950 | 21050 | 21000 | 21050 | 21000 | 1248 |
| 544 | 20230904 | 101200 | 1223541250 | 21000 | 21000 | 21050 | 21000 | 265 |
| 545 | 20230904 | 101100 | 1217975050 | 21050 | 21050 | 21050 | 21000 | 204 |
| 546 | 20230904 | 101000 | 1213682300 | 21050 | 21100 | 21100 | 21000 | 766 |
| 547 | 20230904 | 100900 | 1197561750 | 21100 | 21050 | 21100 | 21050 | 674 |
| 548 | 20230904 | 100800 | 1183367650 | 21100 | 21100 | 21100 | 21100 | 343 |
| 549 | 20230904 | 100700 | 1176130350 | 21100 | 21100 | 21100 | 21050 | 138 |
| 550 | 20230904 | 100600 | 1173223350 | 21100 | 21100 | 21100 | 21100 | 98 |
| 551 | 20230904 | 100500 | 1171155550 | 21100 | 21150 | 21150 | 21100 | 283 |
| 552 | 20230904 | 100400 | 1165183900 | 21150 | 21150 | 21150 | 21150 | 12 |
| 553 | 20230904 | 100300 | 1164930100 | 21100 | 21150 | 21200 | 21100 | 1673 |
| 554 | 20230904 | 100200 | 1129590050 | 21200 | 21150 | 21200 | 21150 | 121 |
| 555 | 20230904 | 100100 | 1127030800 | 21150 | 21200 | 21250 | 21150 | 1033 |
| 556 | 20230904 | 100000 | 1105134500 | 21200 | 21200 | 21200 | 21200 | 452 |
| 557 | 20230904 | 095900 | 1095552100 | 21200 | 21200 | 21200 | 21200 | 54 |
| 558 | 20230904 | 095800 | 1094407300 | 21150 | 21250 | 21250 | 21150 | 1067 |
| 559 | 20230904 | 095700 | 1071806600 | 21250 | 21200 | 21250 | 21200 | 89 |
| 560 | 20230904 | 095600 | 1069917350 | 21250 | 21250 | 21250 | 21200 | 86 |
| 561 | 20230904 | 095500 | 1068091250 | 21250 | 21250 | 21250 | 21200 | 335 |
| 562 | 20230904 | 095400 | 1060985000 | 21250 | 21200 | 21250 | 21200 | 53 |
| 563 | 20230904 | 095300 | 1059860250 | 21250 | 21250 | 21250 | 21250 | 18 |
| 564 | 20230904 | 095200 | 1059477750 | 21250 | 21250 | 21250 | 21200 | 93 |
| 565 | 20230904 | 095100 | 1057503650 | 21250 | 21250 | 21300 | 21250 | 179 |
| 566 | 20230904 | 095000 | 1053699650 | 21300 | 21350 | 21350 | 21250 | 1265 |
| 567 | 20230904 | 094900 | 1026757900 | 21350 | 21350 | 21350 | 21300 | 172 |
| 568 | 20230904 | 094800 | 1023087850 | 21350 | 21300 | 21350 | 21300 | 138 |
| 569 | 20230904 | 094700 | 1020148400 | 21350 | 21350 | 21350 | 21350 | 10 |
| 570 | 20230904 | 094600 | 1019934900 | 21300 | 21250 | 21300 | 21250 | 210 |
| 571 | 20230904 | 094500 | 1015465750 | 21250 | 21150 | 21250 | 21150 | 169 |
| 572 | 20230904 | 094400 | 1011883000 | 21200 | 21200 | 21250 | 21150 | 1388 |
| 573 | 20230904 | 094300 | 982511400 | 21200 | 21150 | 21200 | 21150 | 93 |
| 574 | 20230904 | 094200 | 980543700 | 21150 | 21150 | 21200 | 21150 | 538 |
| 575 | 20230904 | 094100 | 969160450 | 21150 | 21200 | 21250 | 21150 | 134 |
| 576 | 20230904 | 094000 | 966319300 | 21250 | 21350 | 21350 | 21150 | 224 |
| 577 | 20230904 | 093900 | 961572400 | 21350 | 21350 | 21350 | 21200 | 163 |
| 578 | 20230904 | 093800 | 958095550 | 21300 | 21350 | 21400 | 21300 | 120 |
| 579 | 20230904 | 093700 | 955536850 | 21400 | 21200 | 21400 | 21150 | 1442 |
| 580 | 20230904 | 093600 | 924941650 | 21150 | 21150 | 21200 | 21150 | 593 |
| 581 | 20230904 | 093500 | 912398400 | 21200 | 21250 | 21300 | 21100 | 2053 |
| 582 | 20230904 | 093400 | 868929300 | 21150 | 21300 | 21300 | 21150 | 388 |
| 583 | 20230904 | 093300 | 860690600 | 21300 | 21150 | 21300 | 21150 | 41 |
| 584 | 20230904 | 093200 | 859820050 | 21250 | 21250 | 21300 | 21100 | 2808 |
| 585 | 20230904 | 093100 | 800402400 | 21300 | 21300 | 21300 | 21250 | 561 |
| 586 | 20230904 | 093000 | 788480000 | 21300 | 21300 | 21300 | 21250 | 275 |
| 587 | 20230904 | 092900 | 782623650 | 21300 | 21250 | 21500 | 21250 | 767 |
| 588 | 20230904 | 092800 | 766279700 | 21250 | 21250 | 21300 | 21250 | 437 |
| 589 | 20230904 | 092700 | 756992350 | 21200 | 21100 | 21250 | 21100 | 629 |
| 590 | 20230904 | 092600 | 743659500 | 21200 | 21200 | 21250 | 21050 | 2122 |
| 591 | 20230904 | 092500 | 698650600 | 21100 | 21250 | 21250 | 21000 | 3856 |
| 592 | 20230904 | 092400 | 617284200 | 21250 | 21250 | 21300 | 21200 | 2007 |
| 593 | 20230904 | 092300 | 574664650 | 21300 | 21350 | 21350 | 21300 | 943 |
| 594 | 20230904 | 092200 | 554572300 | 21350 | 21400 | 21400 | 21300 | 129 |
| 595 | 20230904 | 092100 | 551817100 | 21400 | 21300 | 21400 | 21300 | 194 |
| 596 | 20230904 | 092000 | 547676350 | 21350 | 21300 | 21350 | 21300 | 633 |
| 597 | 20230904 | 091900 | 534185200 | 21350 | 21400 | 21400 | 21350 | 2167 |
| 598 | 20230904 | 091800 | 487918500 | 21400 | 21350 | 21450 | 21350 | 261 |
| 599 | 20230904 | 091700 | 482331100 | 21450 | 21400 | 21450 | 21400 | 1917 |
| 600 | 20230904 | 091600 | 441298500 | 21400 | 21450 | 21450 | 21400 | 547 |
| 601 | 20230904 | 091500 | 429587500 | 21400 | 21500 | 21500 | 21400 | 582 |
| 602 | 20230904 | 091400 | 417081400 | 21500 | 21600 | 21600 | 21500 | 971 |
| 603 | 20230904 | 091300 | 396156900 | 21600 | 21450 | 21600 | 21350 | 3123 |
| 604 | 20230904 | 091200 | 329373400 | 21400 | 21450 | 21500 | 21400 | 999 |
| 605 | 20230904 | 091100 | 307980700 | 21400 | 21450 | 21550 | 21400 | 959 |
| 606 | 20230904 | 091000 | 287367400 | 21400 | 21400 | 21450 | 21400 | 370 |
| 607 | 20230904 | 090900 | 279442950 | 21400 | 21450 | 21500 | 21300 | 1597 |
| 608 | 20230904 | 090800 | 245317700 | 21500 | 21500 | 21500 | 21450 | 191 |
| 609 | 20230904 | 090700 | 241215500 | 21500 | 21450 | 21500 | 21300 | 1092 |
| 610 | 20230904 | 090600 | 217858500 | 21450 | 21400 | 21500 | 21350 | 1512 |
| 611 | 20230904 | 090500 | 185463100 | 21450 | 21650 | 21650 | 21450 | 3647 |
| 612 | 20230904 | 090400 | 106768350 | 21650 | 21700 | 21700 | 21600 | 1115 |
| 613 | 20230904 | 090300 | 82652150 | 21700 | 21650 | 21700 | 21650 | 86 |
| 614 | 20230904 | 090200 | 80790050 | 21650 | 21600 | 21700 | 21600 | 628 |
| 615 | 20230904 | 090100 | 67188900 | 21650 | 21750 | 21850 | 21650 | 848 |
| 616 | 20230904 | 090000 | 48781950 | 21800 | 21900 | 21950 | 21800 | 2160 |