33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 19284 |
| 3 | 20230831 | 191900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20230831 | 191800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20230831 | 191700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20230831 | 191600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20230831 | 191500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20230831 | 191400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20230831 | 191300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20230831 | 191200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20230831 | 191100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20230831 | 191000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20230831 | 190900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20230831 | 190800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20230831 | 190700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20230831 | 190600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20230831 | 190500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20230831 | 190400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20230831 | 190300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20230831 | 190200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20230831 | 190100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20230831 | 190000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20230831 | 185900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20230831 | 185800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20230831 | 185700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20230831 | 185600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20230831 | 185500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20230831 | 185400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20230831 | 185300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20230831 | 185200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20230831 | 185100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20230831 | 185000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 19284 |
| 33 | 20230831 | 184900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20230831 | 184800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20230831 | 184700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20230831 | 184600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20230831 | 184500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20230831 | 184400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20230831 | 184300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20230831 | 184200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20230831 | 184100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20230831 | 184000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20230831 | 183900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20230831 | 183800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20230831 | 183700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20230831 | 183600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20230831 | 183500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20230831 | 183400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20230831 | 183300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20230831 | 183200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20230831 | 183100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20230831 | 183000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20230831 | 182900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20230831 | 182800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20230831 | 182700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20230831 | 182600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20230831 | 182500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20230831 | 182400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20230831 | 182300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20230831 | 182200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20230831 | 182100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20230831 | 182000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 19284 |
| 63 | 20230831 | 181900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20230831 | 181800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20230831 | 181700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20230831 | 181600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20230831 | 181500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20230831 | 181400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20230831 | 181300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20230831 | 181200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20230831 | 181100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20230831 | 181000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20230831 | 180900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20230831 | 180800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20230831 | 180700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20230831 | 180600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20230831 | 180500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20230831 | 180400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20230831 | 180300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20230831 | 180200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20230831 | 180100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20230831 | 180000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20230831 | 175900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20230831 | 175800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20230831 | 175700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20230831 | 175600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20230831 | 175500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20230831 | 175400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20230831 | 175300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20230831 | 175200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20230831 | 175100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20230831 | 175000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 19284 |
| 93 | 20230831 | 174900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20230831 | 174800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20230831 | 174700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20230831 | 174600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20230831 | 174500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20230831 | 174400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20230831 | 174300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20230831 | 174200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20230831 | 174100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20230831 | 174000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20230831 | 173900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20230831 | 173800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20230831 | 173700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20230831 | 173600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20230831 | 173500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20230831 | 173400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20230831 | 173300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20230831 | 173200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20230831 | 173100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20230831 | 173000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20230831 | 172900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20230831 | 172800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20230831 | 172700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20230831 | 172600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20230831 | 172500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20230831 | 172400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20230831 | 172300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20230831 | 172200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20230831 | 172100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20230831 | 172000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 19284 |
| 123 | 20230831 | 171900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20230831 | 171800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20230831 | 171700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20230831 | 171600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20230831 | 171500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20230831 | 171400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20230831 | 171300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20230831 | 171200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20230831 | 171100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20230831 | 171000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20230831 | 170900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20230831 | 170800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20230831 | 170700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20230831 | 170600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20230831 | 170500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20230831 | 170400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20230831 | 170300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20230831 | 170200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20230831 | 170100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20230831 | 170000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20230831 | 165900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20230831 | 165800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20230831 | 165700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20230831 | 165600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20230831 | 165500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20230831 | 165400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20230831 | 165300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20230831 | 165200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20230831 | 165100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20230831 | 165000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 19284 |
| 153 | 20230831 | 164900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20230831 | 164800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20230831 | 164700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20230831 | 164600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20230831 | 164500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20230831 | 164400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20230831 | 164300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20230831 | 164200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20230831 | 164100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20230831 | 164000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20230831 | 163900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20230831 | 163800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20230831 | 163700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20230831 | 163600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20230831 | 163500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20230831 | 163400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20230831 | 163300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20230831 | 163200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20230831 | 163100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20230831 | 163000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20230831 | 162900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20230831 | 162800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20230831 | 162700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20230831 | 162600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20230831 | 162500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20230831 | 162400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20230831 | 162300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20230831 | 162200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20230831 | 162100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20230831 | 162000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 19284 |
| 183 | 20230831 | 161900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20230831 | 161800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20230831 | 161700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20230831 | 161600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20230831 | 161500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20230831 | 161400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20230831 | 161300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20230831 | 161200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20230831 | 161100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20230831 | 161000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20230831 | 160900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20230831 | 160800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20230831 | 160700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20230831 | 160600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20230831 | 160500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 198 | 20230831 | 160400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20230831 | 160300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20230831 | 160200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 201 | 20230831 | 160100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 202 | 20230831 | 160000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20230831 | 155900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20230831 | 155800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20230831 | 155700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20230831 | 155600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20230831 | 155500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20230831 | 155400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20230831 | 155300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20230831 | 155200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20230831 | 155100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20230831 | 155000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 19284 |
| 213 | 20230831 | 154900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20230831 | 154800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 215 | 20230831 | 154700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20230831 | 154600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20230831 | 154500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 218 | 20230831 | 154400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 219 | 20230831 | 154300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 220 | 20230831 | 154200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 221 | 20230831 | 154100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 222 | 20230831 | 154000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 223 | 20230831 | 153900 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 224 | 20230831 | 153800 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 225 | 20230831 | 153700 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 226 | 20230831 | 153600 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 227 | 20230831 | 153500 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 228 | 20230831 | 153400 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 229 | 20230831 | 153300 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 230 | 20230831 | 153200 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 231 | 20230831 | 153100 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 0 |
| 232 | 20230831 | 153000 | 13160318900 | 29550 | 29550 | 29550 | 29550 | 19284 |
| 233 | 20230831 | 152900 | 12590476700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 234 | 20230831 | 152800 | 12590476700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20230831 | 152700 | 12590476700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 236 | 20230831 | 152600 | 12590476700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 237 | 20230831 | 152500 | 12590476700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 238 | 20230831 | 152400 | 12590476700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 239 | 20230831 | 152300 | 12590476700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 240 | 20230831 | 152200 | 12590476700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 241 | 20230831 | 152100 | 12590476700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 242 | 20230831 | 152000 | 12590476700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 243 | 20230831 | 151900 | 12590476700 | 29450 | 29350 | 29450 | 29350 | 6198 |
| 244 | 20230831 | 151800 | 12408196250 | 29350 | 29350 | 29400 | 29300 | 1891 |
| 245 | 20230831 | 151700 | 12352701250 | 29350 | 29300 | 29350 | 29250 | 2570 |
| 246 | 20230831 | 151600 | 12277372250 | 29350 | 29300 | 29350 | 29250 | 1062 |
| 247 | 20230831 | 151500 | 12246255750 | 29300 | 29300 | 29300 | 29250 | 1001 |
| 248 | 20230831 | 151400 | 12216926600 | 29300 | 29200 | 29350 | 29200 | 4222 |
| 249 | 20230831 | 151300 | 12093350700 | 29250 | 29200 | 29250 | 29150 | 1754 |
| 250 | 20230831 | 151200 | 12042135550 | 29200 | 29100 | 29200 | 29100 | 1582 |
| 251 | 20230831 | 151100 | 11996017000 | 29100 | 29100 | 29150 | 29050 | 716 |
| 252 | 20230831 | 151000 | 11975157050 | 29100 | 29050 | 29100 | 29050 | 1108 |
| 253 | 20230831 | 150900 | 11942949300 | 29000 | 29000 | 29050 | 29000 | 101 |
| 254 | 20230831 | 150800 | 11940016950 | 29000 | 29050 | 29050 | 29000 | 258 |
| 255 | 20230831 | 150700 | 11932528000 | 29100 | 29000 | 29100 | 29000 | 294 |
| 256 | 20230831 | 150600 | 11923991600 | 29000 | 29050 | 29050 | 29000 | 1763 |
| 257 | 20230831 | 150500 | 11872829550 | 29050 | 29150 | 29150 | 29050 | 970 |
| 258 | 20230831 | 150400 | 11844598050 | 29150 | 29150 | 29150 | 29100 | 531 |
| 259 | 20230831 | 150300 | 11829119550 | 29150 | 29200 | 29200 | 29150 | 921 |
| 260 | 20230831 | 150200 | 11802265150 | 29150 | 29250 | 29300 | 29150 | 2110 |
| 261 | 20230831 | 150100 | 11740599150 | 29250 | 29300 | 29300 | 29250 | 494 |
| 262 | 20230831 | 150000 | 11726125400 | 29250 | 29300 | 29350 | 29250 | 1020 |
| 263 | 20230831 | 145900 | 11696244900 | 29300 | 29300 | 29350 | 29250 | 1652 |
| 264 | 20230831 | 145800 | 11647855400 | 29300 | 29250 | 29300 | 29250 | 874 |
| 265 | 20230831 | 145700 | 11622259500 | 29250 | 29250 | 29250 | 29200 | 308 |
| 266 | 20230831 | 145600 | 11613250950 | 29200 | 29300 | 29300 | 29200 | 1705 |
| 267 | 20230831 | 145500 | 11563319300 | 29300 | 29250 | 29300 | 29250 | 307 |
| 268 | 20230831 | 145400 | 11554339250 | 29300 | 29250 | 29300 | 29200 | 910 |
| 269 | 20230831 | 145300 | 11527721550 | 29200 | 29150 | 29200 | 29150 | 1077 |
| 270 | 20230831 | 145200 | 11496279850 | 29150 | 29150 | 29200 | 29150 | 125 |
| 271 | 20230831 | 145100 | 11492631100 | 29150 | 29150 | 29200 | 29150 | 1522 |
| 272 | 20230831 | 145000 | 11448190950 | 29150 | 29200 | 29200 | 29150 | 297 |
| 273 | 20230831 | 144900 | 11439532000 | 29200 | 29150 | 29200 | 29150 | 608 |
| 274 | 20230831 | 144800 | 11421799350 | 29150 | 29200 | 29200 | 29150 | 204 |
| 275 | 20230831 | 144700 | 11415852350 | 29200 | 29150 | 29200 | 29100 | 375 |
| 276 | 20230831 | 144600 | 11404927000 | 29150 | 29200 | 29200 | 29100 | 716 |
| 277 | 20230831 | 144500 | 11384058000 | 29200 | 29150 | 29200 | 29100 | 1110 |
| 278 | 20230831 | 144400 | 11351706400 | 29150 | 29100 | 29150 | 29050 | 441 |
| 279 | 20230831 | 144300 | 11338875200 | 29100 | 29150 | 29150 | 29050 | 392 |
| 280 | 20230831 | 144200 | 11327471200 | 29150 | 29150 | 29150 | 29150 | 796 |
| 281 | 20230831 | 144100 | 11304267800 | 29150 | 29250 | 29250 | 29150 | 136 |
| 282 | 20230831 | 144000 | 11300297200 | 29200 | 29250 | 29250 | 29200 | 622 |
| 283 | 20230831 | 143900 | 11282114450 | 29200 | 29150 | 29200 | 29150 | 1952 |
| 284 | 20230831 | 143800 | 11225123350 | 29150 | 29150 | 29200 | 29150 | 295 |
| 285 | 20230831 | 143700 | 11216523150 | 29100 | 29150 | 29150 | 29100 | 193 |
| 286 | 20230831 | 143600 | 11210900050 | 29150 | 29050 | 29150 | 29000 | 590 |
| 287 | 20230831 | 143500 | 11193750750 | 29000 | 29050 | 29050 | 29000 | 47 |
| 288 | 20230831 | 143400 | 11192387150 | 29050 | 29000 | 29050 | 29000 | 795 |
| 289 | 20230831 | 143300 | 11169330000 | 29000 | 29050 | 29050 | 29000 | 305 |
| 290 | 20230831 | 143200 | 11160480500 | 29050 | 29050 | 29100 | 29000 | 875 |
| 291 | 20230831 | 143100 | 11135061400 | 29050 | 29100 | 29100 | 29050 | 141 |
| 292 | 20230831 | 143000 | 11130963950 | 29100 | 29100 | 29100 | 29050 | 54 |
| 293 | 20230831 | 142900 | 11129393200 | 29150 | 29100 | 29150 | 29100 | 174 |
| 294 | 20230831 | 142800 | 11124329150 | 29100 | 29150 | 29150 | 29050 | 601 |
| 295 | 20230831 | 142700 | 11106831300 | 29150 | 29150 | 29200 | 29150 | 645 |
| 296 | 20230831 | 142600 | 11088029500 | 29150 | 29150 | 29200 | 29150 | 306 |
| 297 | 20230831 | 142500 | 11079109400 | 29150 | 29100 | 29200 | 29100 | 1224 |
| 298 | 20230831 | 142400 | 11043470000 | 29200 | 29200 | 29200 | 29100 | 726 |
| 299 | 20230831 | 142300 | 11022309550 | 29200 | 29100 | 29200 | 29100 | 619 |
| 300 | 20230831 | 142200 | 11004278050 | 29100 | 29050 | 29100 | 29050 | 434 |
| 301 | 20230831 | 142100 | 10991649900 | 29050 | 29050 | 29100 | 29000 | 724 |
| 302 | 20230831 | 142000 | 10970617900 | 29000 | 29000 | 29050 | 29000 | 264 |
| 303 | 20230831 | 141900 | 10962959700 | 29000 | 29000 | 29050 | 29000 | 84 |
| 304 | 20230831 | 141800 | 10960523550 | 29000 | 29000 | 29050 | 29000 | 313 |
| 305 | 20230831 | 141700 | 10951431400 | 29050 | 29100 | 29100 | 29000 | 324 |
| 306 | 20230831 | 141600 | 10942024500 | 29100 | 29050 | 29100 | 29050 | 82 |
| 307 | 20230831 | 141500 | 10939642050 | 29050 | 29050 | 29050 | 29000 | 226 |
| 308 | 20230831 | 141400 | 10933077050 | 29100 | 29100 | 29100 | 29050 | 495 |
| 309 | 20230831 | 141300 | 10918688400 | 29100 | 29100 | 29100 | 29050 | 545 |
| 310 | 20230831 | 141200 | 10902833950 | 29050 | 29050 | 29050 | 29050 | 585 |
| 311 | 20230831 | 141100 | 10885839700 | 29100 | 29050 | 29100 | 29050 | 715 |
| 312 | 20230831 | 141000 | 10865038900 | 29100 | 29150 | 29150 | 29050 | 1040 |
| 313 | 20230831 | 140900 | 10834796550 | 29150 | 29100 | 29200 | 29100 | 1142 |
| 314 | 20230831 | 140800 | 10801520850 | 29100 | 29050 | 29100 | 29000 | 4070 |
| 315 | 20230831 | 140700 | 10683452600 | 29050 | 29050 | 29050 | 29000 | 249 |
| 316 | 20230831 | 140600 | 10676219550 | 29050 | 29000 | 29050 | 29000 | 30 |
| 317 | 20230831 | 140500 | 10675348550 | 29000 | 29050 | 29050 | 28950 | 108 |
| 318 | 20230831 | 140400 | 10672217050 | 29050 | 29050 | 29050 | 29000 | 1338 |
| 319 | 20230831 | 140300 | 10633392050 | 29050 | 29100 | 29100 | 29050 | 232 |
| 320 | 20230831 | 140200 | 10626650400 | 29100 | 29100 | 29100 | 29100 | 699 |
| 321 | 20230831 | 140100 | 10606309500 | 29100 | 29200 | 29200 | 29100 | 1179 |
| 322 | 20230831 | 140000 | 10571935150 | 29250 | 29150 | 29250 | 29150 | 486 |
| 323 | 20230831 | 135900 | 10557741400 | 29150 | 29200 | 29250 | 29150 | 298 |
| 324 | 20230831 | 135800 | 10549034350 | 29200 | 29150 | 29250 | 29100 | 754 |
| 325 | 20230831 | 135700 | 10527050850 | 29100 | 29250 | 29250 | 29100 | 1654 |
| 326 | 20230831 | 135600 | 10478829800 | 29250 | 29250 | 29250 | 29150 | 557 |
| 327 | 20230831 | 135500 | 10462558350 | 29150 | 29350 | 29350 | 29150 | 1197 |
| 328 | 20230831 | 135400 | 10427574500 | 29350 | 29350 | 29400 | 29250 | 2733 |
| 329 | 20230831 | 135300 | 10347507300 | 29350 | 29350 | 29400 | 29350 | 1262 |
| 330 | 20230831 | 135200 | 10310454850 | 29350 | 29400 | 29450 | 29350 | 957 |
| 331 | 20230831 | 135100 | 10282323650 | 29350 | 29450 | 29450 | 29350 | 649 |
| 332 | 20230831 | 135000 | 10263230550 | 29450 | 29350 | 29450 | 29350 | 689 |
| 333 | 20230831 | 134900 | 10242978400 | 29400 | 29300 | 29450 | 29300 | 2523 |
| 334 | 20230831 | 134800 | 10168862350 | 29300 | 29300 | 29300 | 29250 | 1788 |
| 335 | 20230831 | 134700 | 10116493750 | 29300 | 29300 | 29350 | 29300 | 478 |
| 336 | 20230831 | 134600 | 10102475300 | 29300 | 29350 | 29350 | 29250 | 887 |
| 337 | 20230831 | 134500 | 10076480250 | 29300 | 29350 | 29350 | 29250 | 1059 |
| 338 | 20230831 | 134400 | 10045439850 | 29350 | 29350 | 29350 | 29300 | 630 |
| 339 | 20230831 | 134300 | 10026961400 | 29300 | 29350 | 29400 | 29300 | 699 |
| 340 | 20230831 | 134200 | 10006454450 | 29350 | 29400 | 29400 | 29300 | 1125 |
| 341 | 20230831 | 134100 | 9973415050 | 29400 | 29350 | 29400 | 29300 | 705 |
| 342 | 20230831 | 134000 | 9952704900 | 29300 | 29350 | 29400 | 29300 | 855 |
| 343 | 20230831 | 133900 | 9927588200 | 29300 | 29300 | 29350 | 29250 | 362 |
| 344 | 20230831 | 133800 | 9916982000 | 29250 | 29300 | 29350 | 29250 | 854 |
| 345 | 20230831 | 133700 | 9891944850 | 29300 | 29350 | 29350 | 29300 | 724 |
| 346 | 20230831 | 133600 | 9870704550 | 29350 | 29250 | 29350 | 29250 | 1069 |
| 347 | 20230831 | 133500 | 9839388700 | 29300 | 29250 | 29300 | 29200 | 781 |
| 348 | 20230831 | 133400 | 9816536050 | 29250 | 29200 | 29300 | 29200 | 1684 |
| 349 | 20230831 | 133300 | 9767315800 | 29250 | 29250 | 29300 | 29250 | 1009 |
| 350 | 20230831 | 133200 | 9737793450 | 29200 | 29350 | 29400 | 29200 | 6843 |
| 351 | 20230831 | 133100 | 9537249800 | 29400 | 29450 | 29450 | 29350 | 1665 |
| 352 | 20230831 | 133000 | 9488347900 | 29450 | 29450 | 29450 | 29350 | 949 |
| 353 | 20230831 | 132900 | 9460444000 | 29400 | 29400 | 29450 | 29350 | 2060 |
| 354 | 20230831 | 132800 | 9399845100 | 29400 | 29400 | 29450 | 29300 | 4800 |
| 355 | 20230831 | 132700 | 9258708550 | 29400 | 29300 | 29400 | 29250 | 4576 |
| 356 | 20230831 | 132600 | 9124513850 | 29300 | 29300 | 29300 | 29250 | 1211 |
| 357 | 20230831 | 132500 | 9089055900 | 29250 | 29200 | 29250 | 29200 | 2069 |
| 358 | 20230831 | 132400 | 9028575800 | 29200 | 29150 | 29200 | 29100 | 1047 |
| 359 | 20230831 | 132300 | 8998029750 | 29150 | 29150 | 29150 | 29050 | 687 |
| 360 | 20230831 | 132200 | 8978034300 | 29150 | 29050 | 29150 | 29050 | 607 |
| 361 | 20230831 | 132100 | 8960362000 | 29050 | 29100 | 29100 | 29050 | 246 |
| 362 | 20230831 | 132000 | 8953205200 | 29100 | 29150 | 29150 | 29100 | 263 |
| 363 | 20230831 | 131900 | 8945549350 | 29100 | 29100 | 29150 | 29100 | 431 |
| 364 | 20230831 | 131800 | 8932989350 | 29150 | 29050 | 29200 | 29050 | 870 |
| 365 | 20230831 | 131700 | 8907648300 | 29000 | 29050 | 29150 | 29000 | 1770 |
| 366 | 20230831 | 131600 | 8856171000 | 29000 | 28950 | 29050 | 28850 | 1594 |
| 367 | 20230831 | 131500 | 8809921950 | 28850 | 28900 | 29000 | 28850 | 471 |
| 368 | 20230831 | 131400 | 8796307400 | 28900 | 28900 | 29000 | 28900 | 529 |
| 369 | 20230831 | 131300 | 8781000400 | 28950 | 28900 | 28950 | 28900 | 41 |
| 370 | 20230831 | 131200 | 8779814200 | 28850 | 28800 | 28900 | 28800 | 478 |
| 371 | 20230831 | 131100 | 8766021550 | 28900 | 28800 | 28900 | 28800 | 416 |
| 372 | 20230831 | 131000 | 8754022950 | 28800 | 28800 | 28800 | 28800 | 24 |
| 373 | 20230831 | 130900 | 8753331750 | 28800 | 28850 | 28850 | 28800 | 139 |
| 374 | 20230831 | 130800 | 8749322400 | 28800 | 28800 | 28850 | 28800 | 247 |
| 375 | 20230831 | 130700 | 8742204800 | 28800 | 28800 | 28800 | 28800 | 269 |
| 376 | 20230831 | 130600 | 8734457600 | 28800 | 28800 | 28800 | 28800 | 425 |
| 377 | 20230831 | 130500 | 8722217600 | 28900 | 28800 | 28900 | 28800 | 338 |
| 378 | 20230831 | 130400 | 8712465450 | 28850 | 28800 | 28850 | 28800 | 26 |
| 379 | 20230831 | 130300 | 8711716450 | 28800 | 28800 | 28900 | 28750 | 161 |
| 380 | 20230831 | 130200 | 8707078200 | 28750 | 28800 | 28800 | 28750 | 929 |
| 381 | 20230831 | 130100 | 8680328400 | 28800 | 28850 | 28900 | 28800 | 3089 |
| 382 | 20230831 | 130000 | 8591349750 | 28850 | 28800 | 28900 | 28750 | 646 |
| 383 | 20230831 | 125900 | 8572737400 | 28800 | 28800 | 28800 | 28800 | 461 |
| 384 | 20230831 | 125800 | 8559460600 | 28800 | 28850 | 28850 | 28800 | 184 |
| 385 | 20230831 | 125700 | 8554156400 | 28850 | 28800 | 28850 | 28800 | 217 |
| 386 | 20230831 | 125600 | 8547906700 | 28800 | 28800 | 28800 | 28750 | 754 |
| 387 | 20230831 | 125500 | 8526220300 | 28900 | 28800 | 28900 | 28800 | 15 |
| 388 | 20230831 | 125400 | 8525787750 | 28900 | 28850 | 28900 | 28750 | 218 |
| 389 | 20230831 | 125300 | 8519512050 | 28750 | 28800 | 28800 | 28750 | 32 |
| 390 | 20230831 | 125200 | 8518590900 | 28750 | 28800 | 28800 | 28750 | 9 |
| 391 | 20230831 | 125100 | 8518332100 | 28800 | 28800 | 28800 | 28750 | 185 |
| 392 | 20230831 | 125000 | 8513010050 | 28800 | 28800 | 28850 | 28750 | 189 |
| 393 | 20230831 | 124900 | 8507564450 | 28850 | 28750 | 28850 | 28750 | 199 |
| 394 | 20230831 | 124800 | 8501833000 | 28750 | 28750 | 28750 | 28750 | 159 |
| 395 | 20230831 | 124700 | 8497261750 | 28750 | 28750 | 28800 | 28750 | 38 |
| 396 | 20230831 | 124600 | 8496167700 | 28750 | 28750 | 28750 | 28750 | 222 |
| 397 | 20230831 | 124500 | 8489785200 | 28750 | 28700 | 28750 | 28700 | 731 |
| 398 | 20230831 | 124400 | 8468777150 | 28700 | 28700 | 28750 | 28700 | 46 |
| 399 | 20230831 | 124300 | 8467456500 | 28750 | 28750 | 28750 | 28700 | 123 |
| 400 | 20230831 | 124200 | 8463920500 | 28750 | 28750 | 28800 | 28700 | 600 |
| 401 | 20230831 | 124100 | 8446670150 | 28750 | 28750 | 28800 | 28750 | 1787 |
| 402 | 20230831 | 124000 | 8395286250 | 28750 | 28850 | 28850 | 28750 | 3292 |
| 403 | 20230831 | 123900 | 8300452950 | 28850 | 28850 | 28850 | 28850 | 125 |
| 404 | 20230831 | 123800 | 8296846700 | 28900 | 28900 | 28900 | 28850 | 30 |
| 405 | 20230831 | 123700 | 8295980150 | 28850 | 28850 | 28900 | 28850 | 18 |
| 406 | 20230831 | 123600 | 8295460750 | 28850 | 28900 | 28900 | 28850 | 118 |
| 407 | 20230831 | 123500 | 8292056400 | 28900 | 28850 | 28900 | 28850 | 161 |
| 408 | 20230831 | 123400 | 8287406550 | 28850 | 28850 | 28900 | 28850 | 71 |
| 409 | 20230831 | 123300 | 8285358150 | 28850 | 28850 | 28900 | 28850 | 1219 |
| 410 | 20230831 | 123200 | 8250171250 | 28850 | 28850 | 28850 | 28850 | 569 |
| 411 | 20230831 | 123100 | 8233755600 | 28850 | 28900 | 28900 | 28850 | 1066 |
| 412 | 20230831 | 123000 | 8202997550 | 28850 | 28850 | 28850 | 28850 | 500 |
| 413 | 20230831 | 122900 | 8188572550 | 28900 | 28850 | 28900 | 28850 | 997 |
| 414 | 20230831 | 122800 | 8159771150 | 28850 | 28850 | 28900 | 28850 | 366 |
| 415 | 20230831 | 122700 | 8149209750 | 28850 | 28900 | 28900 | 28850 | 2591 |
| 416 | 20230831 | 122600 | 8074346500 | 28900 | 28950 | 29000 | 28900 | 960 |
| 417 | 20230831 | 122500 | 8046555750 | 28950 | 28950 | 29000 | 28950 | 284 |
| 418 | 20230831 | 122400 | 8038333100 | 28950 | 29000 | 29000 | 28950 | 906 |
| 419 | 20230831 | 122300 | 8012061000 | 29000 | 29000 | 29000 | 29000 | 47 |
| 420 | 20230831 | 122200 | 8010698000 | 29000 | 29000 | 29050 | 29000 | 215 |
| 421 | 20230831 | 122100 | 8004461600 | 29050 | 29050 | 29050 | 29000 | 625 |
| 422 | 20230831 | 122000 | 7986306000 | 29050 | 29050 | 29100 | 29050 | 512 |
| 423 | 20230831 | 121900 | 7971430900 | 29050 | 29050 | 29050 | 29000 | 383 |
| 424 | 20230831 | 121800 | 7960304800 | 29000 | 29050 | 29050 | 29000 | 961 |
| 425 | 20230831 | 121700 | 7932393250 | 29050 | 29050 | 29100 | 29050 | 983 |
| 426 | 20230831 | 121600 | 7903820450 | 29100 | 29050 | 29100 | 29050 | 307 |
| 427 | 20230831 | 121500 | 7894901850 | 29050 | 29050 | 29050 | 29050 | 292 |
| 428 | 20230831 | 121400 | 7886419250 | 29050 | 29000 | 29050 | 29000 | 63 |
| 429 | 20230831 | 121300 | 7884591850 | 29050 | 29050 | 29100 | 29000 | 2254 |
| 430 | 20230831 | 121200 | 7819092600 | 29100 | 29150 | 29150 | 29100 | 297 |
| 431 | 20230831 | 121100 | 7810442350 | 29150 | 29100 | 29200 | 29050 | 1093 |
| 432 | 20230831 | 121000 | 7778546750 | 29050 | 29100 | 29100 | 29050 | 461 |
| 433 | 20230831 | 120900 | 7765137600 | 29100 | 29050 | 29100 | 29050 | 282 |
| 434 | 20230831 | 120800 | 7756942900 | 29050 | 29050 | 29150 | 29050 | 701 |
| 435 | 20230831 | 120700 | 7736532100 | 29000 | 29000 | 29100 | 29000 | 207 |
| 436 | 20230831 | 120600 | 7730527450 | 29000 | 29000 | 29100 | 29000 | 17 |
| 437 | 20230831 | 120500 | 7730034150 | 29000 | 29000 | 29050 | 29000 | 149 |
| 438 | 20230831 | 120400 | 7725712650 | 29050 | 29050 | 29050 | 29000 | 265 |
| 439 | 20230831 | 120300 | 7718021000 | 29000 | 29000 | 29050 | 29000 | 39 |
| 440 | 20230831 | 120200 | 7716889500 | 29050 | 29000 | 29050 | 29000 | 201 |
| 441 | 20230831 | 120100 | 7711050850 | 29000 | 29050 | 29050 | 29000 | 80 |
| 442 | 20230831 | 120000 | 7708727200 | 29050 | 29050 | 29050 | 29050 | 24 |
| 443 | 20230831 | 115900 | 7708030000 | 29050 | 29000 | 29100 | 29000 | 415 |
| 444 | 20230831 | 115800 | 7695958100 | 29000 | 28950 | 29050 | 28950 | 705 |
| 445 | 20230831 | 115700 | 7675483900 | 28950 | 29000 | 29000 | 28950 | 112 |
| 446 | 20230831 | 115600 | 7672236100 | 29000 | 29000 | 29000 | 29000 | 85 |
| 447 | 20230831 | 115500 | 7669771100 | 29000 | 29000 | 29000 | 29000 | 265 |
| 448 | 20230831 | 115400 | 7662086100 | 29050 | 29000 | 29050 | 28950 | 169 |
| 449 | 20230831 | 115300 | 7657183350 | 29000 | 29000 | 29000 | 28950 | 182 |
| 450 | 20230831 | 115200 | 7651911000 | 28950 | 28950 | 29000 | 28950 | 172 |
| 451 | 20230831 | 115100 | 7646924850 | 28950 | 29000 | 29000 | 28900 | 26 |
| 452 | 20230831 | 115000 | 7646172100 | 29000 | 28900 | 29050 | 28900 | 320 |
| 453 | 20230831 | 114900 | 7636902800 | 28950 | 28900 | 28950 | 28900 | 76 |
| 454 | 20230831 | 114800 | 7634702850 | 28950 | 28900 | 29000 | 28900 | 114 |
| 455 | 20230831 | 114700 | 7631402200 | 29000 | 28850 | 29000 | 28850 | 588 |
| 456 | 20230831 | 114600 | 7614406000 | 28850 | 28900 | 28950 | 28850 | 1622 |
| 457 | 20230831 | 114500 | 7567529450 | 28900 | 28950 | 28950 | 28900 | 248 |
| 458 | 20230831 | 114400 | 7560358850 | 28950 | 28850 | 28950 | 28850 | 228 |
| 459 | 20230831 | 114300 | 7553769850 | 28900 | 28850 | 28900 | 28850 | 285 |
| 460 | 20230831 | 114200 | 7545533700 | 28900 | 28900 | 28900 | 28850 | 233 |
| 461 | 20230831 | 114100 | 7538800300 | 28850 | 28900 | 28900 | 28850 | 260 |
| 462 | 20230831 | 114000 | 7531292250 | 28850 | 28850 | 28900 | 28850 | 1512 |
| 463 | 20230831 | 113900 | 7487620650 | 28900 | 28900 | 28900 | 28850 | 605 |
| 464 | 20230831 | 113800 | 7470154500 | 28900 | 29000 | 29000 | 28850 | 2631 |
| 465 | 20230831 | 113700 | 7394075350 | 29000 | 29050 | 29100 | 29000 | 568 |
| 466 | 20230831 | 113600 | 7377597850 | 29050 | 29100 | 29100 | 29000 | 309 |
| 467 | 20230831 | 113500 | 7368630200 | 29000 | 29050 | 29100 | 29000 | 679 |
| 468 | 20230831 | 113400 | 7348921400 | 29000 | 29000 | 29050 | 29000 | 793 |
| 469 | 20230831 | 113300 | 7325906950 | 29000 | 29050 | 29050 | 29000 | 1204 |
| 470 | 20230831 | 113200 | 7290937050 | 29050 | 29050 | 29050 | 29050 | 405 |
| 471 | 20230831 | 113100 | 7279171800 | 29050 | 29100 | 29100 | 29050 | 1205 |
| 472 | 20230831 | 113000 | 7244164000 | 29100 | 29150 | 29150 | 29100 | 1901 |
| 473 | 20230831 | 112900 | 7188836800 | 29100 | 29100 | 29100 | 29100 | 1482 |
| 474 | 20230831 | 112800 | 7145710600 | 29100 | 29150 | 29150 | 29050 | 1048 |
| 475 | 20230831 | 112700 | 7115198450 | 29150 | 29200 | 29250 | 29150 | 512 |
| 476 | 20230831 | 112600 | 7100248900 | 29200 | 29200 | 29200 | 29200 | 538 |
| 477 | 20230831 | 112500 | 7084539300 | 29250 | 29250 | 29250 | 29150 | 1790 |
| 478 | 20230831 | 112400 | 7032205700 | 29150 | 29200 | 29250 | 29150 | 840 |
| 479 | 20230831 | 112300 | 7007675850 | 29200 | 29200 | 29250 | 29200 | 713 |
| 480 | 20230831 | 112200 | 6986828550 | 29200 | 29100 | 29250 | 29100 | 1141 |
| 481 | 20230831 | 112100 | 6953570900 | 29100 | 29100 | 29150 | 29100 | 672 |
| 482 | 20230831 | 112000 | 6934009700 | 29100 | 29150 | 29200 | 29100 | 2445 |
| 483 | 20230831 | 111900 | 6862829900 | 29150 | 29250 | 29300 | 29150 | 2368 |
| 484 | 20230831 | 111800 | 6793665500 | 29250 | 29250 | 29300 | 29250 | 2057 |
| 485 | 20230831 | 111700 | 6733471200 | 29250 | 29300 | 29300 | 29250 | 4067 |
| 486 | 20230831 | 111600 | 6614493350 | 29250 | 29350 | 29350 | 29250 | 4047 |
| 487 | 20230831 | 111500 | 6495954600 | 29300 | 29400 | 29450 | 29300 | 2792 |
| 488 | 20230831 | 111400 | 6413939200 | 29450 | 29300 | 29650 | 29250 | 9565 |
| 489 | 20230831 | 111300 | 6131473400 | 29300 | 29350 | 29400 | 29300 | 3209 |
| 490 | 20230831 | 111200 | 6037262300 | 29350 | 29500 | 29550 | 29350 | 5654 |
| 491 | 20230831 | 111100 | 5870923200 | 29550 | 29750 | 29750 | 29500 | 5078 |
| 492 | 20230831 | 111000 | 5720484600 | 29750 | 29650 | 29800 | 29650 | 9636 |
| 493 | 20230831 | 110900 | 5433819650 | 29700 | 29600 | 29750 | 29550 | 5254 |
| 494 | 20230831 | 110800 | 5277887950 | 29550 | 29750 | 29800 | 29550 | 9424 |
| 495 | 20230831 | 110700 | 4997998800 | 29700 | 29650 | 29750 | 29650 | 11666 |
| 496 | 20230831 | 110600 | 4651186200 | 29650 | 29650 | 29700 | 29550 | 7972 |
| 497 | 20230831 | 110500 | 4415102900 | 29650 | 29600 | 29700 | 29500 | 13361 |
| 498 | 20230831 | 110400 | 4019387300 | 29600 | 29400 | 29600 | 29300 | 9891 |
| 499 | 20230831 | 110300 | 3728072850 | 29400 | 29350 | 29500 | 29300 | 5562 |
| 500 | 20230831 | 110200 | 3564342550 | 29350 | 29350 | 29350 | 29150 | 2646 |
| 501 | 20230831 | 110100 | 3486892900 | 29350 | 29050 | 29400 | 29000 | 15691 |
| 502 | 20230831 | 110000 | 3028090350 | 29000 | 28900 | 29050 | 28900 | 1081 |
| 503 | 20230831 | 105900 | 2996784300 | 28850 | 28900 | 28900 | 28850 | 40 |
| 504 | 20230831 | 105800 | 2995628600 | 28950 | 28950 | 29000 | 28900 | 743 |
| 505 | 20230831 | 105700 | 2974115850 | 28950 | 28900 | 28950 | 28850 | 535 |
| 506 | 20230831 | 105600 | 2958648750 | 28900 | 29000 | 29000 | 28900 | 787 |
| 507 | 20230831 | 105500 | 2935887850 | 29000 | 28950 | 29050 | 28950 | 3586 |
| 508 | 20230831 | 105400 | 2831913550 | 28950 | 28850 | 29000 | 28850 | 1605 |
| 509 | 20230831 | 105300 | 2785487500 | 28850 | 28750 | 28850 | 28750 | 1866 |
| 510 | 20230831 | 105200 | 2731734700 | 28850 | 28850 | 28850 | 28800 | 314 |
| 511 | 20230831 | 105100 | 2722680800 | 28800 | 28850 | 28850 | 28800 | 272 |
| 512 | 20230831 | 105000 | 2714833700 | 28850 | 28800 | 28850 | 28750 | 649 |
| 513 | 20230831 | 104900 | 2696165250 | 28750 | 28800 | 28800 | 28750 | 22 |
| 514 | 20230831 | 104800 | 2695531800 | 28800 | 28850 | 28850 | 28800 | 144 |
| 515 | 20230831 | 104700 | 2691381200 | 28800 | 28800 | 28850 | 28800 | 266 |
| 516 | 20230831 | 104600 | 2683715400 | 28800 | 28750 | 28800 | 28750 | 120 |
| 517 | 20230831 | 104500 | 2680264650 | 28800 | 28700 | 28800 | 28700 | 238 |
| 518 | 20230831 | 104400 | 2673415200 | 28700 | 28700 | 28700 | 28700 | 114 |
| 519 | 20230831 | 104300 | 2670143400 | 28650 | 28600 | 28650 | 28600 | 91 |
| 520 | 20230831 | 104200 | 2667537350 | 28600 | 28650 | 28650 | 28600 | 103 |
| 521 | 20230831 | 104100 | 2664591400 | 28600 | 28600 | 28600 | 28550 | 2324 |
| 522 | 20230831 | 104000 | 2598128500 | 28600 | 28600 | 28600 | 28600 | 89 |
| 523 | 20230831 | 103900 | 2595583100 | 28600 | 28650 | 28700 | 28600 | 108 |
| 524 | 20230831 | 103800 | 2592490050 | 28650 | 28650 | 28850 | 28650 | 601 |
| 525 | 20230831 | 103700 | 2575220350 | 28650 | 28650 | 28650 | 28550 | 1552 |
| 526 | 20230831 | 103600 | 2530825600 | 28650 | 28650 | 28650 | 28650 | 237 |
| 527 | 20230831 | 103500 | 2524035550 | 28650 | 28650 | 28650 | 28650 | 110 |
| 528 | 20230831 | 103400 | 2520884050 | 28650 | 28700 | 28700 | 28650 | 40 |
| 529 | 20230831 | 103300 | 2519737050 | 28650 | 28600 | 28650 | 28600 | 78 |
| 530 | 20230831 | 103200 | 2517502700 | 28650 | 28650 | 28700 | 28650 | 622 |
| 531 | 20230831 | 103100 | 2499681900 | 28650 | 28700 | 28700 | 28650 | 12 |
| 532 | 20230831 | 103000 | 2499337550 | 28700 | 28650 | 28700 | 28600 | 73 |
| 533 | 20230831 | 102900 | 2497245600 | 28650 | 28750 | 28750 | 28600 | 2542 |
| 534 | 20230831 | 102800 | 2424304150 | 28700 | 28750 | 28750 | 28700 | 315 |
| 535 | 20230831 | 102700 | 2415258300 | 28750 | 28750 | 28750 | 28700 | 309 |
| 536 | 20230831 | 102600 | 2406382650 | 28800 | 28800 | 28800 | 28750 | 659 |
| 537 | 20230831 | 102500 | 2387424200 | 28800 | 28850 | 28850 | 28800 | 435 |
| 538 | 20230831 | 102400 | 2374894300 | 28850 | 28900 | 28900 | 28850 | 724 |
| 539 | 20230831 | 102300 | 2354006800 | 28900 | 28950 | 28950 | 28900 | 1010 |
| 540 | 20230831 | 102200 | 2324810000 | 29000 | 28900 | 29050 | 28900 | 3688 |
| 541 | 20230831 | 102100 | 2217968950 | 28950 | 28950 | 29000 | 28900 | 1085 |
| 542 | 20230831 | 102000 | 2186593350 | 28950 | 28950 | 29000 | 28900 | 1451 |
| 543 | 20230831 | 101900 | 2144570200 | 28950 | 28800 | 29000 | 28800 | 1618 |
| 544 | 20230831 | 101800 | 2097824200 | 28800 | 28850 | 28850 | 28800 | 580 |
| 545 | 20230831 | 101700 | 2081102000 | 28850 | 28800 | 28850 | 28800 | 501 |
| 546 | 20230831 | 101600 | 2066663200 | 28800 | 28850 | 28900 | 28800 | 2302 |
| 547 | 20230831 | 101500 | 2000285450 | 28850 | 28850 | 28900 | 28800 | 1875 |
| 548 | 20230831 | 101400 | 1946189400 | 28850 | 28850 | 29000 | 28800 | 1951 |
| 549 | 20230831 | 101300 | 1889854650 | 28850 | 28800 | 28950 | 28800 | 1272 |
| 550 | 20230831 | 101200 | 1853153950 | 28850 | 28750 | 28900 | 28700 | 1110 |
| 551 | 20230831 | 101100 | 1821221850 | 28700 | 28900 | 28950 | 28700 | 2927 |
| 552 | 20230831 | 101000 | 1736825350 | 28950 | 28950 | 29050 | 28800 | 2614 |
| 553 | 20230831 | 100900 | 1661452050 | 28950 | 28750 | 29200 | 28750 | 7953 |
| 554 | 20230831 | 100800 | 1431146450 | 28750 | 28300 | 28800 | 28300 | 2667 |
| 555 | 20230831 | 100700 | 1354837700 | 28300 | 28250 | 28300 | 28250 | 701 |
| 556 | 20230831 | 100600 | 1335034400 | 28300 | 28350 | 28350 | 28300 | 155 |
| 557 | 20230831 | 100500 | 1330644400 | 28350 | 28300 | 28350 | 28300 | 83 |
| 558 | 20230831 | 100400 | 1328294650 | 28300 | 28300 | 28350 | 28250 | 807 |
| 559 | 20230831 | 100300 | 1305456900 | 28250 | 28400 | 28400 | 28250 | 826 |
| 560 | 20230831 | 100200 | 1282064400 | 28400 | 28400 | 28400 | 28400 | 33 |
| 561 | 20230831 | 100100 | 1281127200 | 28350 | 28450 | 28450 | 28350 | 277 |
| 562 | 20230831 | 100000 | 1273253850 | 28450 | 28450 | 28500 | 28450 | 147 |
| 563 | 20230831 | 095900 | 1269070200 | 28450 | 28450 | 28450 | 28450 | 15 |
| 564 | 20230831 | 095800 | 1268643450 | 28450 | 28450 | 28450 | 28450 | 79 |
| 565 | 20230831 | 095700 | 1266395900 | 28450 | 28400 | 28450 | 28350 | 262 |
| 566 | 20230831 | 095600 | 1258948000 | 28400 | 28400 | 28400 | 28350 | 487 |
| 567 | 20230831 | 095500 | 1245118200 | 28400 | 28400 | 28400 | 28400 | 161 |
| 568 | 20230831 | 095400 | 1240545800 | 28400 | 28400 | 28400 | 28400 | 10 |
| 569 | 20230831 | 095300 | 1240261800 | 28400 | 28400 | 28400 | 28350 | 355 |
| 570 | 20230831 | 095200 | 1230190100 | 28350 | 28350 | 28400 | 28350 | 236 |
| 571 | 20230831 | 095100 | 1223492050 | 28400 | 28400 | 28400 | 28400 | 65 |
| 572 | 20230831 | 095000 | 1221646050 | 28350 | 28250 | 28400 | 28250 | 1517 |
| 573 | 20230831 | 094900 | 1178688350 | 28250 | 28350 | 28400 | 28250 | 1562 |
| 574 | 20230831 | 094800 | 1134388100 | 28350 | 28350 | 28350 | 28300 | 1585 |
| 575 | 20230831 | 094700 | 1089453600 | 28300 | 28300 | 28350 | 28300 | 41 |
| 576 | 20230831 | 094600 | 1088292350 | 28300 | 28250 | 28300 | 28200 | 333 |
| 577 | 20230831 | 094500 | 1078879650 | 28250 | 28300 | 28300 | 28250 | 377 |
| 578 | 20230831 | 094400 | 1068229200 | 28300 | 28300 | 28300 | 28250 | 2783 |
| 579 | 20230831 | 094300 | 989530650 | 28300 | 28350 | 28350 | 28300 | 485 |
| 580 | 20230831 | 094200 | 975803150 | 28350 | 28400 | 28400 | 28350 | 1137 |
| 581 | 20230831 | 094100 | 943564150 | 28400 | 28400 | 28400 | 28350 | 554 |
| 582 | 20230831 | 094000 | 927855600 | 28400 | 28450 | 28450 | 28400 | 1027 |
| 583 | 20230831 | 093900 | 898686050 | 28450 | 28500 | 28500 | 28450 | 59 |
| 584 | 20230831 | 093800 | 897007250 | 28450 | 28450 | 28450 | 28450 | 67 |
| 585 | 20230831 | 093700 | 895101100 | 28400 | 28400 | 28450 | 28400 | 93 |
| 586 | 20230831 | 093600 | 892459700 | 28400 | 28400 | 28450 | 28400 | 161 |
| 587 | 20230831 | 093500 | 887886750 | 28400 | 28500 | 28500 | 28400 | 2 |
| 588 | 20230831 | 093400 | 887829850 | 28400 | 28500 | 28500 | 28400 | 58 |
| 589 | 20230831 | 093300 | 886180900 | 28450 | 28350 | 28450 | 28350 | 702 |
| 590 | 20230831 | 093200 | 866256800 | 28350 | 28300 | 28350 | 28300 | 42 |
| 591 | 20230831 | 093100 | 865068150 | 28300 | 28350 | 28350 | 28300 | 440 |
| 592 | 20230831 | 093000 | 852616050 | 28350 | 28250 | 28350 | 28250 | 191 |
| 593 | 20230831 | 092900 | 847208750 | 28250 | 28300 | 28300 | 28250 | 488 |
| 594 | 20230831 | 092800 | 833409800 | 28300 | 28300 | 28350 | 28200 | 2431 |
| 595 | 20230831 | 092700 | 764738150 | 28300 | 28350 | 28350 | 28250 | 827 |
| 596 | 20230831 | 092600 | 741333800 | 28350 | 28350 | 28350 | 28300 | 540 |
| 597 | 20230831 | 092500 | 726051000 | 28400 | 28350 | 28400 | 28350 | 1235 |
| 598 | 20230831 | 092400 | 691029400 | 28350 | 28300 | 28350 | 28300 | 1238 |
| 599 | 20230831 | 092300 | 655937800 | 28300 | 28350 | 28350 | 28300 | 540 |
| 600 | 20230831 | 092200 | 640641550 | 28350 | 28400 | 28400 | 28350 | 570 |
| 601 | 20230831 | 092100 | 624473100 | 28450 | 28450 | 28450 | 28400 | 247 |
| 602 | 20230831 | 092000 | 617454100 | 28450 | 28450 | 28450 | 28450 | 34 |
| 603 | 20230831 | 091900 | 616486800 | 28450 | 28450 | 28450 | 28400 | 294 |
| 604 | 20230831 | 091800 | 608134600 | 28400 | 28400 | 28450 | 28400 | 308 |
| 605 | 20230831 | 091700 | 599386300 | 28400 | 28400 | 28400 | 28400 | 78 |
| 606 | 20230831 | 091600 | 597171100 | 28450 | 28650 | 28650 | 28450 | 710 |
| 607 | 20230831 | 091500 | 576853300 | 28650 | 28400 | 28650 | 28400 | 710 |
| 608 | 20230831 | 091400 | 556624100 | 28400 | 28450 | 28450 | 28400 | 188 |
| 609 | 20230831 | 091300 | 551280850 | 28300 | 28450 | 28500 | 28300 | 1495 |
| 610 | 20230831 | 091200 | 508849650 | 28450 | 28400 | 28450 | 28350 | 861 |
| 611 | 20230831 | 091100 | 484389100 | 28400 | 28500 | 28500 | 28400 | 237 |
| 612 | 20230831 | 091000 | 477646500 | 28450 | 28400 | 28450 | 28400 | 535 |
| 613 | 20230831 | 090900 | 462444800 | 28400 | 28300 | 28400 | 28300 | 1075 |
| 614 | 20230831 | 090800 | 431988100 | 28300 | 28350 | 28350 | 28300 | 791 |
| 615 | 20230831 | 090700 | 409602550 | 28400 | 28500 | 28500 | 28250 | 1968 |
| 616 | 20230831 | 090600 | 353820200 | 28450 | 28350 | 28500 | 28300 | 954 |
| 617 | 20230831 | 090500 | 326709800 | 28350 | 28450 | 28450 | 28350 | 1231 |
| 618 | 20230831 | 090400 | 291740950 | 28450 | 28500 | 28500 | 28400 | 2377 |
| 619 | 20230831 | 090300 | 224190100 | 28500 | 28500 | 28500 | 28400 | 767 |
| 620 | 20230831 | 090200 | 202387750 | 28500 | 28550 | 28600 | 28400 | 1888 |
| 621 | 20230831 | 090100 | 148550600 | 28600 | 28500 | 28600 | 28500 | 538 |
| 622 | 20230831 | 090000 | 133201900 | 28500 | 28700 | 28700 | 28500 | 4543 |