34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 193300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 4408 |
| 3 | 20230904 | 193200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20230904 | 193100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20230904 | 193000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20230904 | 192900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20230904 | 192800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20230904 | 192700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20230904 | 192600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20230904 | 192500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20230904 | 192400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20230904 | 192300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20230904 | 192200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20230904 | 192100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20230904 | 192000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20230904 | 191900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20230904 | 191800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20230904 | 191700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20230904 | 191600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20230904 | 191500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20230904 | 191400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20230904 | 191300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20230904 | 191200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20230904 | 191100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20230904 | 191000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20230904 | 190900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20230904 | 190800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20230904 | 190700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20230904 | 190600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20230904 | 190500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20230904 | 190400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20230904 | 190300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 4408 |
| 33 | 20230904 | 190200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20230904 | 190100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20230904 | 190000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20230904 | 185900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20230904 | 185800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20230904 | 185700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20230904 | 185600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20230904 | 185500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20230904 | 185400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20230904 | 185300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20230904 | 185200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20230904 | 185100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20230904 | 185000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20230904 | 184900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20230904 | 184800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20230904 | 184700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20230904 | 184600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20230904 | 184500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20230904 | 184400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20230904 | 184300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20230904 | 184200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20230904 | 184100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20230904 | 184000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20230904 | 183900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20230904 | 183800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20230904 | 183700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20230904 | 183600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20230904 | 183500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20230904 | 183400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20230904 | 183300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 4408 |
| 63 | 20230904 | 183200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20230904 | 183100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20230904 | 183000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20230904 | 182900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20230904 | 182800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20230904 | 182700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20230904 | 182600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20230904 | 182500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20230904 | 182400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20230904 | 182300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20230904 | 182200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20230904 | 182100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20230904 | 182000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20230904 | 181900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20230904 | 181800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20230904 | 181700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20230904 | 181600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20230904 | 181500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20230904 | 181400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20230904 | 181300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20230904 | 181200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20230904 | 181100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20230904 | 181000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20230904 | 180900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20230904 | 180800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20230904 | 180700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20230904 | 180600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20230904 | 180500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20230904 | 180400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20230904 | 180300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 4408 |
| 93 | 20230904 | 180200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20230904 | 180100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20230904 | 180000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20230904 | 175900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20230904 | 175800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20230904 | 175700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20230904 | 175600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20230904 | 175500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20230904 | 175400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20230904 | 175300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20230904 | 175200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20230904 | 175100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20230904 | 175000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20230904 | 174900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20230904 | 174800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20230904 | 174700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20230904 | 174600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20230904 | 174500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20230904 | 174400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20230904 | 174300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20230904 | 174200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20230904 | 174100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20230904 | 174000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20230904 | 173900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20230904 | 173800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20230904 | 173700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20230904 | 173600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20230904 | 173500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20230904 | 173400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20230904 | 173300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 4408 |
| 123 | 20230904 | 173200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20230904 | 173100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20230904 | 173000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20230904 | 172900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20230904 | 172800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20230904 | 172700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20230904 | 172600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20230904 | 172500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20230904 | 172400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20230904 | 172300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20230904 | 172200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20230904 | 172100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20230904 | 172000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20230904 | 171900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20230904 | 171800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20230904 | 171700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20230904 | 171600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20230904 | 171500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20230904 | 171400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20230904 | 171300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20230904 | 171200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20230904 | 171100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20230904 | 171000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20230904 | 170900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20230904 | 170800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20230904 | 170700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20230904 | 170600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20230904 | 170500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20230904 | 170400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20230904 | 170300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 4408 |
| 153 | 20230904 | 170200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20230904 | 170100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20230904 | 170000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20230904 | 165900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20230904 | 165800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20230904 | 165700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20230904 | 165600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20230904 | 165500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20230904 | 165400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20230904 | 165300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20230904 | 165200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20230904 | 165100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20230904 | 165000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20230904 | 164900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20230904 | 164800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20230904 | 164700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20230904 | 164600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20230904 | 164500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20230904 | 164400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20230904 | 164300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20230904 | 164200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20230904 | 164100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20230904 | 164000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20230904 | 163900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20230904 | 163800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20230904 | 163700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20230904 | 163600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20230904 | 163500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20230904 | 163400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20230904 | 163300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 4408 |
| 183 | 20230904 | 163200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20230904 | 163100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20230904 | 163000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20230904 | 162900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20230904 | 162800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20230904 | 162700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20230904 | 162600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20230904 | 162500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20230904 | 162400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20230904 | 162300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20230904 | 162200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20230904 | 162100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20230904 | 162000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20230904 | 161900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20230904 | 161800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20230904 | 161700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20230904 | 161600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20230904 | 161500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20230904 | 161400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20230904 | 161300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20230904 | 161200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20230904 | 161100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20230904 | 161000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20230904 | 160900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20230904 | 160800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20230904 | 160700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20230904 | 160600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20230904 | 160500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 211 | 20230904 | 160400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 212 | 20230904 | 160300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 4408 |
| 213 | 20230904 | 160200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20230904 | 160100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 215 | 20230904 | 160000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 216 | 20230904 | 155900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 217 | 20230904 | 155800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 218 | 20230904 | 155700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 219 | 20230904 | 155600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 220 | 20230904 | 155500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 221 | 20230904 | 155400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 222 | 20230904 | 155300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 223 | 20230904 | 155200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 224 | 20230904 | 155100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 225 | 20230904 | 155000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 226 | 20230904 | 154900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 227 | 20230904 | 154800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 228 | 20230904 | 154700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 229 | 20230904 | 154600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 230 | 20230904 | 154500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 231 | 20230904 | 154400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 232 | 20230904 | 154300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 233 | 20230904 | 154200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 234 | 20230904 | 154100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 235 | 20230904 | 154000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 236 | 20230904 | 153900 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 237 | 20230904 | 153800 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 238 | 20230904 | 153700 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 239 | 20230904 | 153600 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 240 | 20230904 | 153500 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 241 | 20230904 | 153400 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 242 | 20230904 | 153300 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 4408 |
| 243 | 20230904 | 153200 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 244 | 20230904 | 153100 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 0 |
| 245 | 20230904 | 153000 | 4052721390 | 14000 | 14000 | 14000 | 14000 | 4408 |
| 246 | 20230904 | 152900 | 3991009390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 247 | 20230904 | 152800 | 3991009390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 248 | 20230904 | 152700 | 3991009390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 249 | 20230904 | 152600 | 3991009390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 250 | 20230904 | 152500 | 3991009390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 251 | 20230904 | 152400 | 3991009390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 252 | 20230904 | 152300 | 3991009390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 253 | 20230904 | 152200 | 3991009390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 254 | 20230904 | 152100 | 3991009390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 255 | 20230904 | 152000 | 3991009390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 256 | 20230904 | 151900 | 3991009390 | 14020 | 13960 | 14020 | 13960 | 404 |
| 257 | 20230904 | 151800 | 3985354000 | 14010 | 13960 | 14010 | 13960 | 261 |
| 258 | 20230904 | 151700 | 3981703350 | 13960 | 14000 | 14000 | 13960 | 167 |
| 259 | 20230904 | 151600 | 3979365700 | 14000 | 13980 | 14000 | 13950 | 3406 |
| 260 | 20230904 | 151500 | 3931831930 | 13970 | 13960 | 13970 | 13960 | 1561 |
| 261 | 20230904 | 151400 | 3910026690 | 13950 | 13960 | 13960 | 13950 | 360 |
| 262 | 20230904 | 151300 | 3905001190 | 13960 | 13970 | 13970 | 13960 | 80 |
| 263 | 20230904 | 151200 | 3903884290 | 13970 | 13970 | 13970 | 13970 | 6 |
| 264 | 20230904 | 151100 | 3903800470 | 13950 | 13920 | 13950 | 13920 | 994 |
| 265 | 20230904 | 151000 | 3889944470 | 13930 | 13930 | 13930 | 13920 | 1335 |
| 266 | 20230904 | 150900 | 3871354150 | 13930 | 13940 | 13940 | 13930 | 20 |
| 267 | 20230904 | 150800 | 3871075450 | 13940 | 13940 | 13940 | 13930 | 2787 |
| 268 | 20230904 | 150700 | 3832236690 | 13950 | 13960 | 13960 | 13950 | 1337 |
| 269 | 20230904 | 150600 | 3813579510 | 13960 | 13960 | 13970 | 13960 | 344 |
| 270 | 20230904 | 150500 | 3808777230 | 13970 | 13960 | 13970 | 13960 | 208 |
| 271 | 20230904 | 150400 | 3805873510 | 13960 | 13970 | 13970 | 13960 | 46 |
| 272 | 20230904 | 150300 | 3805231190 | 13960 | 13970 | 13970 | 13960 | 260 |
| 273 | 20230904 | 150200 | 3801600890 | 13960 | 13980 | 13980 | 13960 | 265 |
| 274 | 20230904 | 150100 | 3797899090 | 13980 | 14000 | 14000 | 13980 | 1151 |
| 275 | 20230904 | 150000 | 3781795960 | 14000 | 14000 | 14010 | 14000 | 232 |
| 276 | 20230904 | 145900 | 3778547710 | 14000 | 14000 | 14000 | 13990 | 319 |
| 277 | 20230904 | 145800 | 3774082040 | 14000 | 14000 | 14000 | 14000 | 128 |
| 278 | 20230904 | 145700 | 3772290040 | 14000 | 14000 | 14000 | 13990 | 258 |
| 279 | 20230904 | 145600 | 3768679240 | 14000 | 14000 | 14000 | 14000 | 118 |
| 280 | 20230904 | 145500 | 3767027240 | 14000 | 14000 | 14000 | 14000 | 115 |
| 281 | 20230904 | 145400 | 3765417240 | 14000 | 14010 | 14020 | 14000 | 585 |
| 282 | 20230904 | 145300 | 3757226140 | 14030 | 14020 | 14030 | 14010 | 171 |
| 283 | 20230904 | 145200 | 3754829850 | 14030 | 14030 | 14030 | 14020 | 133 |
| 284 | 20230904 | 145100 | 3752964870 | 14030 | 14020 | 14030 | 14020 | 60 |
| 285 | 20230904 | 145000 | 3752123130 | 14020 | 14010 | 14030 | 14010 | 410 |
| 286 | 20230904 | 144900 | 3746375860 | 13990 | 14000 | 14010 | 13990 | 604 |
| 287 | 20230904 | 144800 | 3737919150 | 14000 | 14000 | 14000 | 14000 | 101 |
| 288 | 20230904 | 144700 | 3736505150 | 13990 | 14010 | 14010 | 13990 | 2697 |
| 289 | 20230904 | 144600 | 3698734990 | 14030 | 14030 | 14030 | 14030 | 61 |
| 290 | 20230904 | 144500 | 3697879160 | 14030 | 14030 | 14030 | 14020 | 906 |
| 291 | 20230904 | 144400 | 3685173190 | 14030 | 14020 | 14030 | 14020 | 154 |
| 292 | 20230904 | 144300 | 3683013470 | 14030 | 14030 | 14030 | 14030 | 278 |
| 293 | 20230904 | 144200 | 3679113130 | 14030 | 14020 | 14030 | 14020 | 405 |
| 294 | 20230904 | 144100 | 3673434610 | 14010 | 14020 | 14020 | 14010 | 108 |
| 295 | 20230904 | 144000 | 3671920560 | 14010 | 14020 | 14020 | 14010 | 199 |
| 296 | 20230904 | 143900 | 3669132110 | 14020 | 14020 | 14020 | 14020 | 473 |
| 297 | 20230904 | 143800 | 3662500650 | 14020 | 14020 | 14030 | 14000 | 316 |
| 298 | 20230904 | 143700 | 3658068420 | 14020 | 14060 | 14060 | 14020 | 1299 |
| 299 | 20230904 | 143600 | 3639821470 | 14060 | 14060 | 14060 | 14060 | 257 |
| 300 | 20230904 | 143500 | 3636208050 | 14060 | 14040 | 14070 | 14040 | 1157 |
| 301 | 20230904 | 143400 | 3619948810 | 14040 | 14020 | 14040 | 14020 | 506 |
| 302 | 20230904 | 143300 | 3612853180 | 14020 | 14000 | 14020 | 14000 | 439 |
| 303 | 20230904 | 143200 | 3606702410 | 14000 | 14000 | 14000 | 14000 | 331 |
| 304 | 20230904 | 143100 | 3602068410 | 14000 | 14000 | 14000 | 14000 | 1177 |
| 305 | 20230904 | 143000 | 3585590410 | 13990 | 14000 | 14000 | 13990 | 309 |
| 306 | 20230904 | 142900 | 3581265410 | 14000 | 14000 | 14000 | 13990 | 225 |
| 307 | 20230904 | 142800 | 3578115710 | 14000 | 14000 | 14000 | 14000 | 42 |
| 308 | 20230904 | 142700 | 3577527710 | 13990 | 13990 | 13990 | 13990 | 0 |
| 309 | 20230904 | 142600 | 3577527710 | 13990 | 13990 | 13990 | 13990 | 1 |
| 310 | 20230904 | 142500 | 3577513720 | 13990 | 13990 | 13990 | 13990 | 313 |
| 311 | 20230904 | 142400 | 3573134850 | 13970 | 13980 | 13980 | 13970 | 412 |
| 312 | 20230904 | 142300 | 3567376090 | 13970 | 13970 | 13970 | 13970 | 50 |
| 313 | 20230904 | 142200 | 3566677590 | 13970 | 13980 | 13980 | 13970 | 301 |
| 314 | 20230904 | 142100 | 3562472610 | 13980 | 13980 | 13980 | 13970 | 18 |
| 315 | 20230904 | 142000 | 3562221050 | 13980 | 13980 | 13980 | 13980 | 588 |
| 316 | 20230904 | 141900 | 3554000810 | 13990 | 13990 | 13990 | 13990 | 253 |
| 317 | 20230904 | 141800 | 3550461340 | 13990 | 13990 | 13990 | 13990 | 327 |
| 318 | 20230904 | 141700 | 3545886610 | 13990 | 13980 | 13990 | 13980 | 71 |
| 319 | 20230904 | 141600 | 3544893330 | 13970 | 13980 | 13980 | 13960 | 199 |
| 320 | 20230904 | 141500 | 3542113140 | 13970 | 13950 | 13970 | 13950 | 863 |
| 321 | 20230904 | 141400 | 3530064980 | 13950 | 13960 | 13960 | 13950 | 680 |
| 322 | 20230904 | 141300 | 3520578380 | 13960 | 13960 | 13960 | 13960 | 56 |
| 323 | 20230904 | 141200 | 3519796620 | 13950 | 13960 | 13960 | 13950 | 300 |
| 324 | 20230904 | 141100 | 3515610120 | 13960 | 13960 | 13960 | 13960 | 19 |
| 325 | 20230904 | 141000 | 3515344880 | 13950 | 13970 | 13970 | 13950 | 154 |
| 326 | 20230904 | 140900 | 3513195300 | 13950 | 13970 | 13980 | 13950 | 723 |
| 327 | 20230904 | 140800 | 3503094790 | 13980 | 13970 | 13980 | 13970 | 39 |
| 328 | 20230904 | 140700 | 3502549580 | 13970 | 13980 | 13980 | 13970 | 258 |
| 329 | 20230904 | 140600 | 3498944040 | 13980 | 13990 | 13990 | 13980 | 20 |
| 330 | 20230904 | 140500 | 3498664390 | 13990 | 13990 | 13990 | 13990 | 4 |
| 331 | 20230904 | 140400 | 3498608430 | 13990 | 13990 | 13990 | 13990 | 107 |
| 332 | 20230904 | 140300 | 3497111500 | 13990 | 13950 | 13990 | 13950 | 836 |
| 333 | 20230904 | 140200 | 3485418400 | 13940 | 13940 | 13940 | 13940 | 2 |
| 334 | 20230904 | 140100 | 3485390520 | 13920 | 13910 | 13920 | 13910 | 52 |
| 335 | 20230904 | 140000 | 3484666980 | 13910 | 13910 | 13920 | 13910 | 258 |
| 336 | 20230904 | 135900 | 3481076740 | 13910 | 13920 | 13920 | 13910 | 216 |
| 337 | 20230904 | 135800 | 3478071180 | 13920 | 13920 | 13920 | 13920 | 5 |
| 338 | 20230904 | 135700 | 3478001580 | 13920 | 13900 | 13920 | 13900 | 262 |
| 339 | 20230904 | 135600 | 3474359700 | 13900 | 13910 | 13920 | 13900 | 1523 |
| 340 | 20230904 | 135500 | 3453186440 | 13900 | 13910 | 13910 | 13900 | 79 |
| 341 | 20230904 | 135400 | 3452088250 | 13900 | 13910 | 13910 | 13900 | 609 |
| 342 | 20230904 | 135300 | 3443617560 | 13910 | 13910 | 13910 | 13910 | 77 |
| 343 | 20230904 | 135200 | 3442546490 | 13910 | 13920 | 13920 | 13910 | 574 |
| 344 | 20230904 | 135100 | 3434559140 | 13920 | 13950 | 13950 | 13920 | 5940 |
| 345 | 20230904 | 135000 | 3351760670 | 13960 | 13970 | 13970 | 13960 | 220 |
| 346 | 20230904 | 134900 | 3348688570 | 13970 | 13970 | 13970 | 13970 | 69 |
| 347 | 20230904 | 134800 | 3347724640 | 13970 | 13980 | 13980 | 13970 | 444 |
| 348 | 20230904 | 134700 | 3341520350 | 13980 | 13980 | 13990 | 13980 | 127 |
| 349 | 20230904 | 134600 | 3339744880 | 13980 | 13980 | 13980 | 13980 | 983 |
| 350 | 20230904 | 134500 | 3326002540 | 13980 | 14000 | 14000 | 13980 | 569 |
| 351 | 20230904 | 134400 | 3318041720 | 14000 | 13990 | 14000 | 13990 | 249 |
| 352 | 20230904 | 134300 | 3314556890 | 13990 | 13990 | 13990 | 13990 | 26 |
| 353 | 20230904 | 134200 | 3314193150 | 13990 | 13960 | 13990 | 13960 | 738 |
| 354 | 20230904 | 134100 | 3303881520 | 13950 | 13960 | 13960 | 13950 | 909 |
| 355 | 20230904 | 134000 | 3291197930 | 13960 | 13960 | 13960 | 13960 | 103 |
| 356 | 20230904 | 133900 | 3289760050 | 13960 | 13950 | 13960 | 13950 | 386 |
| 357 | 20230904 | 133800 | 3284375340 | 13950 | 13940 | 13950 | 13940 | 221 |
| 358 | 20230904 | 133700 | 3281293360 | 13940 | 13950 | 13950 | 13940 | 129 |
| 359 | 20230904 | 133600 | 3279494240 | 13930 | 13940 | 13940 | 13930 | 334 |
| 360 | 20230904 | 133500 | 3274841580 | 13940 | 13950 | 13950 | 13940 | 180 |
| 361 | 20230904 | 133400 | 3272332370 | 13950 | 13950 | 13950 | 13950 | 12 |
| 362 | 20230904 | 133300 | 3272164970 | 13950 | 13950 | 13950 | 13950 | 323 |
| 363 | 20230904 | 133200 | 3267659120 | 13940 | 13940 | 13940 | 13940 | 155 |
| 364 | 20230904 | 133100 | 3265498420 | 13940 | 13930 | 13940 | 13930 | 362 |
| 365 | 20230904 | 133000 | 3260452180 | 13930 | 13940 | 13950 | 13930 | 607 |
| 366 | 20230904 | 132900 | 3251990630 | 13940 | 13940 | 13940 | 13940 | 40 |
| 367 | 20230904 | 132800 | 3251433030 | 13940 | 13950 | 13950 | 13940 | 144 |
| 368 | 20230904 | 132700 | 3249425040 | 13950 | 13950 | 13950 | 13950 | 184 |
| 369 | 20230904 | 132600 | 3246858240 | 13940 | 13950 | 13950 | 13940 | 415 |
| 370 | 20230904 | 132500 | 3241071940 | 13950 | 13970 | 13970 | 13950 | 812 |
| 371 | 20230904 | 132400 | 3229736810 | 13970 | 13970 | 13970 | 13970 | 81 |
| 372 | 20230904 | 132300 | 3228605240 | 13970 | 13970 | 13970 | 13970 | 0 |
| 373 | 20230904 | 132200 | 3228605240 | 13970 | 13970 | 13970 | 13970 | 201 |
| 374 | 20230904 | 132100 | 3225797270 | 13970 | 14000 | 14000 | 13970 | 124 |
| 375 | 20230904 | 132000 | 3224062610 | 14000 | 14040 | 14040 | 14000 | 1417 |
| 376 | 20230904 | 131900 | 3204208620 | 14040 | 13970 | 14040 | 13970 | 8677 |
| 377 | 20230904 | 131800 | 3082709770 | 13970 | 13970 | 13980 | 13960 | 353 |
| 378 | 20230904 | 131700 | 3077780450 | 13980 | 13980 | 13980 | 13980 | 150 |
| 379 | 20230904 | 131600 | 3075683450 | 13970 | 13970 | 13980 | 13970 | 135 |
| 380 | 20230904 | 131500 | 3073796910 | 13980 | 13970 | 13980 | 13970 | 372 |
| 381 | 20230904 | 131400 | 3068599470 | 13970 | 13970 | 13970 | 13960 | 541 |
| 382 | 20230904 | 131300 | 3061046520 | 13970 | 13980 | 13980 | 13970 | 465 |
| 383 | 20230904 | 131200 | 3054548050 | 13970 | 13970 | 13980 | 13970 | 110 |
| 384 | 20230904 | 131100 | 3053010910 | 13970 | 13970 | 13980 | 13970 | 105 |
| 385 | 20230904 | 131000 | 3051543340 | 13970 | 13980 | 13980 | 13970 | 204 |
| 386 | 20230904 | 130900 | 3048691440 | 13980 | 13970 | 13980 | 13960 | 292 |
| 387 | 20230904 | 130800 | 3044612170 | 13960 | 13960 | 13960 | 13960 | 3 |
| 388 | 20230904 | 130700 | 3044570290 | 13960 | 13960 | 13960 | 13960 | 96 |
| 389 | 20230904 | 130600 | 3043230130 | 13960 | 13960 | 13960 | 13960 | 53 |
| 390 | 20230904 | 130500 | 3042490250 | 13940 | 13940 | 13940 | 13940 | 3 |
| 391 | 20230904 | 130400 | 3042448430 | 13960 | 13960 | 13970 | 13950 | 583 |
| 392 | 20230904 | 130300 | 3034312950 | 13960 | 13950 | 13960 | 13950 | 20 |
| 393 | 20230904 | 130200 | 3034033840 | 13950 | 13950 | 13950 | 13950 | 252 |
| 394 | 20230904 | 130100 | 3030518440 | 13960 | 13970 | 13970 | 13960 | 293 |
| 395 | 20230904 | 130000 | 3026425490 | 13970 | 13940 | 13970 | 13940 | 22 |
| 396 | 20230904 | 125900 | 3026118750 | 13920 | 13920 | 13920 | 13920 | 0 |
| 397 | 20230904 | 125800 | 3026118750 | 13920 | 13920 | 13920 | 13920 | 34 |
| 398 | 20230904 | 125700 | 3025645470 | 13910 | 13910 | 13910 | 13910 | 42 |
| 399 | 20230904 | 125600 | 3025061250 | 13900 | 13910 | 13910 | 13900 | 915 |
| 400 | 20230904 | 125500 | 3012340110 | 13910 | 13920 | 13920 | 13910 | 91 |
| 401 | 20230904 | 125400 | 3011074250 | 13940 | 13940 | 13940 | 13940 | 40 |
| 402 | 20230904 | 125300 | 3010516650 | 13910 | 13940 | 13940 | 13910 | 115 |
| 403 | 20230904 | 125200 | 3008916850 | 13910 | 13910 | 13910 | 13910 | 118 |
| 404 | 20230904 | 125100 | 3007275470 | 13900 | 13900 | 13900 | 13900 | 12 |
| 405 | 20230904 | 125000 | 3007108670 | 13900 | 13960 | 13960 | 13900 | 606 |
| 406 | 20230904 | 124900 | 2998649160 | 13940 | 13930 | 13940 | 13900 | 869 |
| 407 | 20230904 | 124800 | 2986558060 | 13900 | 13910 | 13910 | 13900 | 510 |
| 408 | 20230904 | 124700 | 2979468660 | 13920 | 13910 | 13920 | 13910 | 125 |
| 409 | 20230904 | 124600 | 2977729860 | 13930 | 13930 | 13940 | 13930 | 441 |
| 410 | 20230904 | 124500 | 2971586320 | 13930 | 13890 | 13950 | 13890 | 2699 |
| 411 | 20230904 | 124400 | 2934065530 | 13890 | 13870 | 13890 | 13870 | 2136 |
| 412 | 20230904 | 124300 | 2904436010 | 13860 | 13860 | 13860 | 13860 | 779 |
| 413 | 20230904 | 124200 | 2893639070 | 13860 | 13860 | 13860 | 13860 | 84 |
| 414 | 20230904 | 124100 | 2892474830 | 13860 | 13860 | 13860 | 13860 | 106 |
| 415 | 20230904 | 124000 | 2891005670 | 13860 | 13860 | 13860 | 13860 | 108 |
| 416 | 20230904 | 123900 | 2889508790 | 13860 | 13840 | 13860 | 13840 | 313 |
| 417 | 20230904 | 123800 | 2885175530 | 13850 | 13860 | 13860 | 13850 | 463 |
| 418 | 20230904 | 123700 | 2878759910 | 13860 | 13860 | 13860 | 13860 | 162 |
| 419 | 20230904 | 123600 | 2876514590 | 13860 | 13860 | 13860 | 13860 | 77 |
| 420 | 20230904 | 123500 | 2875447370 | 13870 | 13870 | 13870 | 13870 | 371 |
| 421 | 20230904 | 123400 | 2870301600 | 13870 | 13840 | 13870 | 13840 | 460 |
| 422 | 20230904 | 123300 | 2863922120 | 13860 | 13860 | 13860 | 13860 | 78 |
| 423 | 20230904 | 123200 | 2862841040 | 13840 | 13850 | 13850 | 13840 | 177 |
| 424 | 20230904 | 123100 | 2860391110 | 13850 | 13860 | 13870 | 13850 | 517 |
| 425 | 20230904 | 123000 | 2853228770 | 13870 | 13870 | 13870 | 13870 | 2 |
| 426 | 20230904 | 122900 | 2853201030 | 13860 | 13860 | 13860 | 13860 | 0 |
| 427 | 20230904 | 122800 | 2853201030 | 13860 | 13870 | 13870 | 13850 | 966 |
| 428 | 20230904 | 122700 | 2839809940 | 13880 | 13880 | 13880 | 13880 | 54 |
| 429 | 20230904 | 122600 | 2839060420 | 13880 | 13880 | 13880 | 13880 | 20 |
| 430 | 20230904 | 122500 | 2838782820 | 13870 | 13870 | 13870 | 13870 | 91 |
| 431 | 20230904 | 122400 | 2837520650 | 13870 | 13860 | 13870 | 13860 | 608 |
| 432 | 20230904 | 122300 | 2829088800 | 13860 | 13860 | 13860 | 13860 | 30 |
| 433 | 20230904 | 122200 | 2828673000 | 13850 | 13860 | 13860 | 13850 | 175 |
| 434 | 20230904 | 122100 | 2826248000 | 13850 | 13850 | 13850 | 13850 | 491 |
| 435 | 20230904 | 122000 | 2819447650 | 13850 | 13820 | 13850 | 13820 | 274 |
| 436 | 20230904 | 121900 | 2815656440 | 13820 | 13820 | 13820 | 13820 | 202 |
| 437 | 20230904 | 121800 | 2812864800 | 13810 | 13810 | 13810 | 13810 | 50 |
| 438 | 20230904 | 121700 | 2812174300 | 13850 | 13810 | 13850 | 13800 | 153 |
| 439 | 20230904 | 121600 | 2810061340 | 13800 | 13850 | 13850 | 13800 | 12 |
| 440 | 20230904 | 121500 | 2809895190 | 13850 | 13800 | 13850 | 13800 | 1584 |
| 441 | 20230904 | 121400 | 2787980470 | 13800 | 13830 | 13840 | 13800 | 3979 |
| 442 | 20230904 | 121300 | 2733044580 | 13830 | 13840 | 13840 | 13830 | 225 |
| 443 | 20230904 | 121200 | 2729930680 | 13840 | 13840 | 13840 | 13840 | 1102 |
| 444 | 20230904 | 121100 | 2714679000 | 13840 | 13840 | 13840 | 13840 | 92 |
| 445 | 20230904 | 121000 | 2713405720 | 13840 | 13840 | 13840 | 13840 | 2 |
| 446 | 20230904 | 120900 | 2713378040 | 13850 | 13850 | 13850 | 13850 | 70 |
| 447 | 20230904 | 120800 | 2712408540 | 13850 | 13850 | 13850 | 13840 | 304 |
| 448 | 20230904 | 120700 | 2708198190 | 13850 | 13860 | 13870 | 13840 | 416 |
| 449 | 20230904 | 120600 | 2702433810 | 13880 | 13870 | 13880 | 13870 | 236 |
| 450 | 20230904 | 120500 | 2699160480 | 13880 | 13870 | 13880 | 13870 | 265 |
| 451 | 20230904 | 120400 | 2695484820 | 13870 | 13870 | 13870 | 13870 | 1 |
| 452 | 20230904 | 120300 | 2695470950 | 13870 | 13870 | 13870 | 13870 | 270 |
| 453 | 20230904 | 120200 | 2691726050 | 13880 | 13880 | 13880 | 13880 | 558 |
| 454 | 20230904 | 120100 | 2683981010 | 13890 | 13890 | 13890 | 13890 | 390 |
| 455 | 20230904 | 120000 | 2678563910 | 13900 | 13900 | 13900 | 13900 | 0 |
| 456 | 20230904 | 115900 | 2678563910 | 13900 | 13900 | 13900 | 13900 | 816 |
| 457 | 20230904 | 115800 | 2667221510 | 13900 | 13900 | 13900 | 13900 | 2 |
| 458 | 20230904 | 115700 | 2667193710 | 13900 | 13910 | 13910 | 13900 | 453 |
| 459 | 20230904 | 115600 | 2660896210 | 13910 | 13920 | 13920 | 13910 | 31 |
| 460 | 20230904 | 115500 | 2660464990 | 13920 | 13920 | 13920 | 13920 | 0 |
| 461 | 20230904 | 115400 | 2660464990 | 13920 | 13920 | 13930 | 13920 | 86 |
| 462 | 20230904 | 115300 | 2659267770 | 13920 | 13930 | 13930 | 13920 | 196 |
| 463 | 20230904 | 115200 | 2656539410 | 13920 | 13900 | 13920 | 13900 | 26 |
| 464 | 20230904 | 115100 | 2656177510 | 13920 | 13900 | 13920 | 13900 | 210 |
| 465 | 20230904 | 115000 | 2653258470 | 13910 | 13900 | 13910 | 13900 | 68 |
| 466 | 20230904 | 114900 | 2652313250 | 13900 | 13900 | 13900 | 13890 | 583 |
| 467 | 20230904 | 114800 | 2644212710 | 13900 | 13910 | 13910 | 13900 | 1564 |
| 468 | 20230904 | 114700 | 2622472020 | 13900 | 13920 | 13920 | 13900 | 464 |
| 469 | 20230904 | 114600 | 2616018200 | 13920 | 13920 | 13920 | 13920 | 77 |
| 470 | 20230904 | 114500 | 2614946360 | 13920 | 13910 | 13920 | 13910 | 38 |
| 471 | 20230904 | 114400 | 2614417750 | 13910 | 13910 | 13910 | 13910 | 0 |
| 472 | 20230904 | 114300 | 2614417750 | 13910 | 13930 | 13930 | 13910 | 159 |
| 473 | 20230904 | 114200 | 2612204680 | 13930 | 13910 | 13930 | 13910 | 203 |
| 474 | 20230904 | 114100 | 2609377930 | 13910 | 13980 | 13990 | 13910 | 4687 |
| 475 | 20230904 | 114000 | 2543963150 | 13990 | 14000 | 14000 | 13990 | 521 |
| 476 | 20230904 | 113900 | 2536674340 | 14000 | 14000 | 14000 | 14000 | 562 |
| 477 | 20230904 | 113800 | 2528806340 | 14000 | 14000 | 14000 | 14000 | 67 |
| 478 | 20230904 | 113700 | 2527868340 | 13990 | 13990 | 13990 | 13990 | 208 |
| 479 | 20230904 | 113600 | 2524958420 | 13990 | 13990 | 13990 | 13990 | 11 |
| 480 | 20230904 | 113500 | 2524804530 | 13990 | 14000 | 14000 | 13990 | 334 |
| 481 | 20230904 | 113400 | 2520131350 | 13990 | 13990 | 13990 | 13990 | 385 |
| 482 | 20230904 | 113300 | 2514745200 | 14000 | 14000 | 14000 | 14000 | 374 |
| 483 | 20230904 | 113200 | 2509509200 | 13990 | 13990 | 13990 | 13990 | 0 |
| 484 | 20230904 | 113100 | 2509509200 | 13990 | 14030 | 14030 | 13990 | 36 |
| 485 | 20230904 | 113000 | 2509004520 | 14030 | 14020 | 14030 | 14020 | 127 |
| 486 | 20230904 | 112900 | 2507223970 | 14020 | 14020 | 14020 | 13990 | 114 |
| 487 | 20230904 | 112800 | 2505627790 | 14030 | 13980 | 14030 | 13980 | 2350 |
| 488 | 20230904 | 112700 | 2472732300 | 13980 | 13980 | 13980 | 13940 | 209 |
| 489 | 20230904 | 112600 | 2469815980 | 13980 | 13980 | 13980 | 13980 | 125 |
| 490 | 20230904 | 112500 | 2468068480 | 13980 | 13990 | 13990 | 13980 | 11 |
| 491 | 20230904 | 112400 | 2467914600 | 13990 | 13990 | 13990 | 13960 | 1346 |
| 492 | 20230904 | 112300 | 2449093660 | 13990 | 13990 | 13990 | 13990 | 122 |
| 493 | 20230904 | 112200 | 2447386880 | 13990 | 13990 | 13990 | 13990 | 49 |
| 494 | 20230904 | 112100 | 2446701370 | 13990 | 13980 | 13990 | 13980 | 53 |
| 495 | 20230904 | 112000 | 2445960380 | 13980 | 13990 | 14000 | 13980 | 321 |
| 496 | 20230904 | 111900 | 2441468590 | 13990 | 13980 | 13990 | 13980 | 107 |
| 497 | 20230904 | 111800 | 2439972720 | 13980 | 13990 | 13990 | 13980 | 26 |
| 498 | 20230904 | 111700 | 2439609170 | 13990 | 14000 | 14000 | 13990 | 166 |
| 499 | 20230904 | 111600 | 2437286820 | 13990 | 13950 | 13990 | 13950 | 1266 |
| 500 | 20230904 | 111500 | 2419589830 | 13960 | 13930 | 13960 | 13930 | 131 |
| 501 | 20230904 | 111400 | 2417763110 | 13950 | 13950 | 13950 | 13950 | 5 |
| 502 | 20230904 | 111300 | 2417693360 | 13920 | 13920 | 13920 | 13920 | 38 |
| 503 | 20230904 | 111200 | 2417164400 | 13910 | 13950 | 13950 | 13910 | 1085 |
| 504 | 20230904 | 111100 | 2402039640 | 13980 | 13980 | 13980 | 13980 | 0 |
| 505 | 20230904 | 111000 | 2402039640 | 13980 | 13980 | 13980 | 13980 | 11 |
| 506 | 20230904 | 110900 | 2401885860 | 13980 | 13980 | 13980 | 13980 | 7 |
| 507 | 20230904 | 110800 | 2401788000 | 13950 | 13950 | 13950 | 13950 | 10 |
| 508 | 20230904 | 110700 | 2401648500 | 13950 | 13950 | 13950 | 13950 | 63 |
| 509 | 20230904 | 110600 | 2400769650 | 13960 | 13960 | 13960 | 13960 | 61 |
| 510 | 20230904 | 110500 | 2399918090 | 13940 | 13940 | 13940 | 13940 | 45 |
| 511 | 20230904 | 110400 | 2399290790 | 13940 | 13980 | 13980 | 13940 | 1160 |
| 512 | 20230904 | 110300 | 2383102810 | 13980 | 13990 | 13990 | 13980 | 468 |
| 513 | 20230904 | 110200 | 2376556010 | 13990 | 13980 | 13990 | 13960 | 296 |
| 514 | 20230904 | 110100 | 2372415610 | 13960 | 13970 | 13970 | 13940 | 332 |
| 515 | 20230904 | 110000 | 2367779200 | 13940 | 13940 | 13940 | 13920 | 334 |
| 516 | 20230904 | 105900 | 2363128200 | 13960 | 13970 | 13980 | 13940 | 839 |
| 517 | 20230904 | 105800 | 2351419280 | 13940 | 13930 | 13970 | 13930 | 883 |
| 518 | 20230904 | 105700 | 2339102880 | 13910 | 13910 | 13910 | 13910 | 1 |
| 519 | 20230904 | 105600 | 2339088970 | 13930 | 13930 | 13930 | 13930 | 216 |
| 520 | 20230904 | 105500 | 2336080090 | 13880 | 13920 | 13920 | 13880 | 599 |
| 521 | 20230904 | 105400 | 2327751850 | 13870 | 13870 | 13870 | 13870 | 7 |
| 522 | 20230904 | 105300 | 2327654760 | 13870 | 13870 | 13870 | 13870 | 75 |
| 523 | 20230904 | 105200 | 2326614510 | 13860 | 13860 | 13860 | 13860 | 0 |
| 524 | 20230904 | 105100 | 2326614510 | 13860 | 13920 | 13920 | 13860 | 65 |
| 525 | 20230904 | 105000 | 2325710610 | 13920 | 13890 | 13920 | 13890 | 226 |
| 526 | 20230904 | 104900 | 2322571430 | 13890 | 13960 | 13960 | 13890 | 1627 |
| 527 | 20230904 | 104800 | 2299921500 | 13930 | 13950 | 13960 | 13930 | 283 |
| 528 | 20230904 | 104700 | 2295971780 | 13960 | 13910 | 13960 | 13910 | 681 |
| 529 | 20230904 | 104600 | 2286469890 | 13910 | 13850 | 13910 | 13850 | 1362 |
| 530 | 20230904 | 104500 | 2267561310 | 13810 | 13820 | 13820 | 13810 | 77 |
| 531 | 20230904 | 104400 | 2266497830 | 13800 | 13800 | 13840 | 13800 | 542 |
| 532 | 20230904 | 104300 | 2259016600 | 13780 | 13780 | 13800 | 13780 | 103 |
| 533 | 20230904 | 104200 | 2257595260 | 13780 | 13800 | 13800 | 13780 | 157 |
| 534 | 20230904 | 104100 | 2255431760 | 13800 | 13780 | 13800 | 13780 | 492 |
| 535 | 20230904 | 104000 | 2248651940 | 13780 | 13790 | 13790 | 13780 | 1605 |
| 536 | 20230904 | 103900 | 2226519220 | 13800 | 13800 | 13800 | 13800 | 45 |
| 537 | 20230904 | 103800 | 2225898220 | 13800 | 13800 | 13800 | 13800 | 474 |
| 538 | 20230904 | 103700 | 2219357020 | 13810 | 13830 | 13830 | 13810 | 57 |
| 539 | 20230904 | 103600 | 2218569290 | 13820 | 13790 | 13820 | 13790 | 600 |
| 540 | 20230904 | 103500 | 2210281340 | 13790 | 13790 | 13790 | 13790 | 10 |
| 541 | 20230904 | 103400 | 2210143440 | 13790 | 13820 | 13820 | 13790 | 269 |
| 542 | 20230904 | 103300 | 2206430330 | 13820 | 13830 | 13830 | 13820 | 39 |
| 543 | 20230904 | 103200 | 2205891200 | 13790 | 13780 | 13830 | 13780 | 256 |
| 544 | 20230904 | 103100 | 2202361170 | 13770 | 13780 | 13790 | 13770 | 601 |
| 545 | 20230904 | 103000 | 2194083230 | 13770 | 13830 | 13830 | 13770 | 148 |
| 546 | 20230904 | 102900 | 2192045150 | 13770 | 13780 | 13810 | 13770 | 1990 |
| 547 | 20230904 | 102800 | 2164602830 | 13790 | 13790 | 13800 | 13790 | 269 |
| 548 | 20230904 | 102700 | 2160892810 | 13790 | 13840 | 13840 | 13790 | 403 |
| 549 | 20230904 | 102600 | 2155329730 | 13840 | 13850 | 13850 | 13840 | 653 |
| 550 | 20230904 | 102500 | 2146291260 | 13850 | 13840 | 13850 | 13840 | 359 |
| 551 | 20230904 | 102400 | 2141319610 | 13840 | 13790 | 13840 | 13790 | 1533 |
| 552 | 20230904 | 102300 | 2120135630 | 13790 | 13740 | 13790 | 13740 | 719 |
| 553 | 20230904 | 102200 | 2110245220 | 13730 | 13730 | 13750 | 13730 | 82 |
| 554 | 20230904 | 102100 | 2109119210 | 13730 | 13740 | 13740 | 13730 | 350 |
| 555 | 20230904 | 102000 | 2104312960 | 13730 | 13720 | 13730 | 13720 | 383 |
| 556 | 20230904 | 101900 | 2099054400 | 13720 | 13720 | 13720 | 13710 | 86 |
| 557 | 20230904 | 101800 | 2097874490 | 13720 | 13730 | 13730 | 13720 | 701 |
| 558 | 20230904 | 101700 | 2088255570 | 13730 | 13720 | 13730 | 13720 | 207 |
| 559 | 20230904 | 101600 | 2085414470 | 13720 | 13720 | 13730 | 13720 | 792 |
| 560 | 20230904 | 101500 | 2074542580 | 13730 | 13710 | 13730 | 13710 | 1769 |
| 561 | 20230904 | 101400 | 2050270130 | 13710 | 13730 | 13740 | 13710 | 3664 |
| 562 | 20230904 | 101300 | 1999988020 | 13730 | 13730 | 13730 | 13720 | 1399 |
| 563 | 20230904 | 101200 | 1980792680 | 13730 | 13730 | 13740 | 13730 | 211 |
| 564 | 20230904 | 101100 | 1977895640 | 13720 | 13740 | 13740 | 13720 | 1864 |
| 565 | 20230904 | 101000 | 1952312730 | 13750 | 13780 | 13780 | 13750 | 330 |
| 566 | 20230904 | 100900 | 1947774270 | 13790 | 13790 | 13790 | 13750 | 10184 |
| 567 | 20230904 | 100800 | 1807737190 | 13800 | 13760 | 13800 | 13760 | 272 |
| 568 | 20230904 | 100700 | 1803987670 | 13750 | 13780 | 13780 | 13750 | 213 |
| 569 | 20230904 | 100600 | 1801054630 | 13720 | 13740 | 13770 | 13710 | 2281 |
| 570 | 20230904 | 100500 | 1769687130 | 13740 | 13730 | 13740 | 13690 | 5674 |
| 571 | 20230904 | 100400 | 1691867110 | 13730 | 13740 | 13740 | 13730 | 3285 |
| 572 | 20230904 | 100300 | 1646748270 | 13740 | 13740 | 13740 | 13730 | 118 |
| 573 | 20230904 | 100200 | 1645127160 | 13740 | 13750 | 13750 | 13740 | 367 |
| 574 | 20230904 | 100100 | 1640084210 | 13750 | 13750 | 13750 | 13750 | 577 |
| 575 | 20230904 | 100000 | 1632150460 | 13760 | 13760 | 13760 | 13750 | 403 |
| 576 | 20230904 | 095900 | 1626605470 | 13770 | 13760 | 13770 | 13730 | 6146 |
| 577 | 20230904 | 095800 | 1542100770 | 13770 | 13770 | 13780 | 13770 | 866 |
| 578 | 20230904 | 095700 | 1530175840 | 13770 | 13810 | 13810 | 13770 | 1257 |
| 579 | 20230904 | 095600 | 1512842730 | 13820 | 13820 | 13820 | 13810 | 838 |
| 580 | 20230904 | 095500 | 1501267800 | 13820 | 13830 | 13830 | 13820 | 579 |
| 581 | 20230904 | 095400 | 1493265830 | 13820 | 13840 | 13840 | 13810 | 1353 |
| 582 | 20230904 | 095300 | 1474564530 | 13840 | 13850 | 13850 | 13840 | 11 |
| 583 | 20230904 | 095200 | 1474412270 | 13860 | 13840 | 13860 | 13830 | 1162 |
| 584 | 20230904 | 095100 | 1458323500 | 13840 | 13860 | 13860 | 13840 | 200 |
| 585 | 20230904 | 095000 | 1455555440 | 13860 | 13860 | 13860 | 13830 | 1286 |
| 586 | 20230904 | 094900 | 1437753080 | 13860 | 13860 | 13860 | 13850 | 459 |
| 587 | 20230904 | 094800 | 1431391760 | 13850 | 13850 | 13850 | 13850 | 59 |
| 588 | 20230904 | 094700 | 1430574610 | 13850 | 13850 | 13850 | 13850 | 144 |
| 589 | 20230904 | 094600 | 1428580210 | 13850 | 13860 | 13860 | 13850 | 1008 |
| 590 | 20230904 | 094500 | 1414616620 | 13860 | 13900 | 13900 | 13860 | 1904 |
| 591 | 20230904 | 094400 | 1388196790 | 13890 | 13870 | 13890 | 13870 | 430 |
| 592 | 20230904 | 094300 | 1382232090 | 13870 | 13890 | 13890 | 13870 | 735 |
| 593 | 20230904 | 094200 | 1372034780 | 13890 | 13890 | 13900 | 13890 | 1065 |
| 594 | 20230904 | 094100 | 1357236380 | 13890 | 13890 | 13900 | 13890 | 1044 |
| 595 | 20230904 | 094000 | 1342727540 | 13880 | 13880 | 13900 | 13880 | 442 |
| 596 | 20230904 | 093900 | 1336584560 | 13870 | 13900 | 13900 | 13870 | 594 |
| 597 | 20230904 | 093800 | 1328338810 | 13900 | 13900 | 13910 | 13900 | 841 |
| 598 | 20230904 | 093700 | 1316648450 | 13900 | 13920 | 13920 | 13900 | 514 |
| 599 | 20230904 | 093600 | 1309499180 | 13920 | 13960 | 13960 | 13920 | 2199 |
| 600 | 20230904 | 093500 | 1278846090 | 13960 | 14000 | 14030 | 13960 | 1098 |
| 601 | 20230904 | 093400 | 1263488850 | 14000 | 13990 | 14020 | 13990 | 5501 |
| 602 | 20230904 | 093300 | 1186474950 | 13990 | 13960 | 13990 | 13950 | 300 |
| 603 | 20230904 | 093200 | 1182280890 | 13950 | 13990 | 13990 | 13950 | 461 |
| 604 | 20230904 | 093100 | 1175846630 | 13960 | 13990 | 13990 | 13960 | 917 |
| 605 | 20230904 | 093000 | 1163025450 | 13990 | 13940 | 13990 | 13940 | 1592 |
| 606 | 20230904 | 092900 | 1140808150 | 13960 | 13930 | 13960 | 13910 | 1039 |
| 607 | 20230904 | 092800 | 1126324830 | 13930 | 13980 | 13990 | 13930 | 1380 |
| 608 | 20230904 | 092700 | 1107072080 | 13980 | 13910 | 13980 | 13910 | 6689 |
| 609 | 20230904 | 092600 | 1013864280 | 13940 | 13920 | 13940 | 13900 | 3775 |
| 610 | 20230904 | 092500 | 961377440 | 13910 | 13900 | 13920 | 13900 | 214 |
| 611 | 20230904 | 092400 | 958401290 | 13930 | 13970 | 13970 | 13890 | 1957 |
| 612 | 20230904 | 092300 | 931166820 | 13970 | 13840 | 13980 | 13820 | 10215 |
| 613 | 20230904 | 092200 | 789502810 | 13830 | 13910 | 13910 | 13830 | 1921 |
| 614 | 20230904 | 092100 | 762874560 | 13910 | 13880 | 13920 | 13870 | 1507 |
| 615 | 20230904 | 092000 | 741924400 | 13870 | 13850 | 13870 | 13830 | 929 |
| 616 | 20230904 | 091900 | 729064070 | 13850 | 13910 | 13910 | 13850 | 1536 |
| 617 | 20230904 | 091800 | 707757550 | 13910 | 13890 | 13910 | 13840 | 1637 |
| 618 | 20230904 | 091700 | 685020300 | 13890 | 13870 | 13890 | 13810 | 178 |
| 619 | 20230904 | 091600 | 682552340 | 13870 | 13810 | 13880 | 13800 | 2905 |
| 620 | 20230904 | 091500 | 642440070 | 13810 | 13860 | 13880 | 13800 | 222 |
| 621 | 20230904 | 091400 | 639373730 | 13940 | 13960 | 13970 | 13790 | 786 |
| 622 | 20230904 | 091300 | 628489520 | 13960 | 14070 | 14080 | 13960 | 1227 |
| 623 | 20230904 | 091200 | 611294990 | 14090 | 13860 | 14100 | 13830 | 8610 |
| 624 | 20230904 | 091100 | 491376490 | 13860 | 13810 | 13870 | 13770 | 2153 |
| 625 | 20230904 | 091000 | 461663920 | 13770 | 13760 | 13810 | 13720 | 268 |
| 626 | 20230904 | 090900 | 457970250 | 13720 | 13840 | 13840 | 13720 | 1408 |
| 627 | 20230904 | 090800 | 438575970 | 13840 | 13880 | 13900 | 13840 | 483 |
| 628 | 20230904 | 090700 | 431870730 | 13830 | 13790 | 13890 | 13780 | 1325 |
| 629 | 20230904 | 090600 | 413553940 | 13780 | 13640 | 13830 | 13600 | 6836 |
| 630 | 20230904 | 090500 | 319735380 | 13630 | 13690 | 13740 | 13600 | 7508 |
| 631 | 20230904 | 090400 | 217314260 | 13690 | 13760 | 13780 | 13690 | 1766 |
| 632 | 20230904 | 090300 | 193066280 | 13750 | 13700 | 13780 | 13630 | 3295 |
| 633 | 20230904 | 090200 | 147862230 | 13650 | 13820 | 13830 | 13610 | 4095 |
| 634 | 20230904 | 090100 | 91769030 | 13810 | 13860 | 13860 | 13760 | 2609 |
| 635 | 20230904 | 090000 | 55732610 | 13860 | 13900 | 14000 | 13860 | 3853 |