33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 1326 |
| 3 | 20230831 | 192800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230831 | 192700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230831 | 192600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230831 | 192500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230831 | 192400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230831 | 192300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230831 | 192200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230831 | 192100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230831 | 192000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230831 | 191900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230831 | 191800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230831 | 191700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230831 | 191600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230831 | 191500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230831 | 191400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230831 | 191300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230831 | 191200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230831 | 191100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230831 | 191000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230831 | 190900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230831 | 190800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230831 | 190700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230831 | 190600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230831 | 190500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230831 | 190400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230831 | 190300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230831 | 190200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230831 | 190100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230831 | 190000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230831 | 185900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 1326 |
| 33 | 20230831 | 185800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230831 | 185700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230831 | 185600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230831 | 185500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230831 | 185400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230831 | 185300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230831 | 185200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230831 | 185100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230831 | 185000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230831 | 184900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230831 | 184800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230831 | 184700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230831 | 184600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230831 | 184500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230831 | 184400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230831 | 184300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230831 | 184200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230831 | 184100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230831 | 184000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230831 | 183900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230831 | 183800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230831 | 183700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230831 | 183600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230831 | 183500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230831 | 183400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230831 | 183300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230831 | 183200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230831 | 183100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230831 | 183000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230831 | 182900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 1326 |
| 63 | 20230831 | 182800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230831 | 182700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230831 | 182600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230831 | 182500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230831 | 182400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230831 | 182300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230831 | 182200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230831 | 182100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230831 | 182000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230831 | 181900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230831 | 181800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230831 | 181700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230831 | 181600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230831 | 181500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230831 | 181400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230831 | 181300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230831 | 181200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230831 | 181100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230831 | 181000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230831 | 180900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230831 | 180800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230831 | 180700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230831 | 180600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230831 | 180500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230831 | 180400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230831 | 180300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230831 | 180200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230831 | 180100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230831 | 180000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230831 | 175900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 1326 |
| 93 | 20230831 | 175800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230831 | 175700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230831 | 175600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230831 | 175500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230831 | 175400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230831 | 175300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230831 | 175200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230831 | 175100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230831 | 175000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230831 | 174900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230831 | 174800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230831 | 174700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230831 | 174600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230831 | 174500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230831 | 174400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230831 | 174300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230831 | 174200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230831 | 174100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230831 | 174000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230831 | 173900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230831 | 173800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230831 | 173700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230831 | 173600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230831 | 173500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230831 | 173400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230831 | 173300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230831 | 173200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230831 | 173100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230831 | 173000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230831 | 172900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 1326 |
| 123 | 20230831 | 172800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230831 | 172700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230831 | 172600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230831 | 172500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230831 | 172400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230831 | 172300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230831 | 172200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230831 | 172100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230831 | 172000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230831 | 171900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230831 | 171800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230831 | 171700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230831 | 171600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230831 | 171500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230831 | 171400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230831 | 171300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230831 | 171200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230831 | 171100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230831 | 171000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230831 | 170900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230831 | 170800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230831 | 170700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230831 | 170600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230831 | 170500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230831 | 170400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230831 | 170300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230831 | 170200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230831 | 170100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230831 | 170000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230831 | 165900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 1326 |
| 153 | 20230831 | 165800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230831 | 165700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230831 | 165600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230831 | 165500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230831 | 165400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230831 | 165300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230831 | 165200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230831 | 165100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230831 | 165000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230831 | 164900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230831 | 164800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230831 | 164700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230831 | 164600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230831 | 164500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230831 | 164400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230831 | 164300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230831 | 164200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230831 | 164100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230831 | 164000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230831 | 163900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230831 | 163800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230831 | 163700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230831 | 163600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230831 | 163500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230831 | 163400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230831 | 163300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230831 | 163200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230831 | 163100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230831 | 163000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230831 | 162900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 1326 |
| 183 | 20230831 | 162800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230831 | 162700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230831 | 162600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230831 | 162500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230831 | 162400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230831 | 162300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230831 | 162200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230831 | 162100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230831 | 162000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230831 | 161900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230831 | 161800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230831 | 161700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230831 | 161600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230831 | 161500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230831 | 161400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230831 | 161300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230831 | 161200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230831 | 161100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230831 | 161000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230831 | 160900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230831 | 160800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230831 | 160700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230831 | 160600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230831 | 160500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230831 | 160400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230831 | 160300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230831 | 160200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230831 | 160100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230831 | 160000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20230831 | 155900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 1326 |
| 213 | 20230831 | 155800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20230831 | 155700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20230831 | 155600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20230831 | 155500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20230831 | 155400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20230831 | 155300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20230831 | 155200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20230831 | 155100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20230831 | 155000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20230831 | 154900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20230831 | 154800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20230831 | 154700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20230831 | 154600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20230831 | 154500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20230831 | 154400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20230831 | 154300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20230831 | 154200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20230831 | 154100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20230831 | 154000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20230831 | 153900 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20230831 | 153800 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20230831 | 153700 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20230831 | 153600 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20230831 | 153500 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20230831 | 153400 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20230831 | 153300 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20230831 | 153200 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20230831 | 153100 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20230831 | 153000 | 3622387350 | 23850 | 23850 | 23850 | 23850 | 1326 |
| 242 | 20230831 | 152900 | 3590762250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 243 | 20230831 | 152800 | 3590762250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20230831 | 152700 | 3590762250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20230831 | 152600 | 3590762250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20230831 | 152500 | 3590762250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20230831 | 152400 | 3590762250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20230831 | 152300 | 3590762250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20230831 | 152200 | 3590762250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20230831 | 152100 | 3590762250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20230831 | 152000 | 3590762250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20230831 | 151900 | 3590762250 | 23850 | 23800 | 23850 | 23800 | 511 |
| 253 | 20230831 | 151800 | 3578584650 | 23750 | 23900 | 23900 | 23750 | 1270 |
| 254 | 20230831 | 151700 | 3548381050 | 23850 | 23800 | 23850 | 23800 | 76 |
| 255 | 20230831 | 151600 | 3546570900 | 23800 | 23850 | 23850 | 23800 | 735 |
| 256 | 20230831 | 151500 | 3529052850 | 23850 | 23850 | 23850 | 23850 | 125 |
| 257 | 20230831 | 151400 | 3526071600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20230831 | 151300 | 3526071600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20230831 | 151200 | 3526071600 | 23800 | 23800 | 23800 | 23800 | 5 |
| 260 | 20230831 | 151100 | 3525952600 | 23850 | 23850 | 23850 | 23850 | 11 |
| 261 | 20230831 | 151000 | 3525690250 | 23850 | 23800 | 23850 | 23800 | 565 |
| 262 | 20230831 | 150900 | 3512222550 | 23800 | 23800 | 23800 | 23800 | 21 |
| 263 | 20230831 | 150800 | 3511722750 | 23800 | 23900 | 23900 | 23800 | 806 |
| 264 | 20230831 | 150700 | 3492519550 | 23800 | 23850 | 23850 | 23800 | 287 |
| 265 | 20230831 | 150600 | 3485675100 | 23850 | 23850 | 23850 | 23800 | 490 |
| 266 | 20230831 | 150500 | 3473994100 | 23850 | 23800 | 23850 | 23800 | 1045 |
| 267 | 20230831 | 150400 | 3449120850 | 23850 | 23850 | 23850 | 23850 | 322 |
| 268 | 20230831 | 150300 | 3441441150 | 23850 | 23850 | 23850 | 23800 | 689 |
| 269 | 20230831 | 150200 | 3425018450 | 23850 | 23900 | 23900 | 23850 | 355 |
| 270 | 20230831 | 150100 | 3416550700 | 23800 | 23800 | 23800 | 23800 | 200 |
| 271 | 20230831 | 150000 | 3411790700 | 23800 | 23900 | 23900 | 23800 | 2455 |
| 272 | 20230831 | 145900 | 3353267400 | 23900 | 23950 | 23950 | 23850 | 558 |
| 273 | 20230831 | 145800 | 3339930750 | 24000 | 23900 | 24000 | 23900 | 688 |
| 274 | 20230831 | 145700 | 3323447550 | 23900 | 23900 | 23950 | 23900 | 9 |
| 275 | 20230831 | 145600 | 3323232150 | 23900 | 23900 | 23950 | 23900 | 29 |
| 276 | 20230831 | 145500 | 3322538050 | 23900 | 23900 | 23900 | 23850 | 259 |
| 277 | 20230831 | 145400 | 3316349350 | 23900 | 23850 | 23950 | 23850 | 201 |
| 278 | 20230831 | 145300 | 3311536750 | 23850 | 24000 | 24000 | 23850 | 6116 |
| 279 | 20230831 | 145200 | 3165249450 | 24000 | 24000 | 24000 | 23950 | 228 |
| 280 | 20230831 | 145100 | 3159778450 | 24000 | 24000 | 24000 | 24000 | 155 |
| 281 | 20230831 | 145000 | 3156058450 | 24000 | 24050 | 24050 | 24000 | 49 |
| 282 | 20230831 | 144900 | 3154880700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 283 | 20230831 | 144800 | 3154880700 | 24050 | 24000 | 24050 | 24000 | 85 |
| 284 | 20230831 | 144700 | 3152840650 | 24000 | 24000 | 24000 | 23950 | 14 |
| 285 | 20230831 | 144600 | 3152504950 | 24000 | 24000 | 24000 | 24000 | 528 |
| 286 | 20230831 | 144500 | 3139832950 | 24000 | 24050 | 24050 | 24000 | 143 |
| 287 | 20230831 | 144400 | 3136399400 | 24050 | 24050 | 24050 | 24050 | 4 |
| 288 | 20230831 | 144300 | 3136303200 | 24050 | 24050 | 24050 | 24050 | 228 |
| 289 | 20230831 | 144200 | 3130819800 | 24100 | 24050 | 24100 | 24050 | 35 |
| 290 | 20230831 | 144100 | 3129976350 | 24050 | 24050 | 24050 | 24050 | 53 |
| 291 | 20230831 | 144000 | 3128701700 | 24050 | 24050 | 24050 | 24050 | 65 |
| 292 | 20230831 | 143900 | 3127138450 | 24050 | 24050 | 24050 | 24050 | 12 |
| 293 | 20230831 | 143800 | 3126849850 | 24050 | 24050 | 24050 | 24050 | 1 |
| 294 | 20230831 | 143700 | 3126825800 | 24050 | 24050 | 24100 | 24050 | 97 |
| 295 | 20230831 | 143600 | 3124492200 | 24050 | 24050 | 24050 | 24050 | 14 |
| 296 | 20230831 | 143500 | 3124155500 | 24050 | 24000 | 24050 | 24000 | 766 |
| 297 | 20230831 | 143400 | 3105742350 | 23950 | 23900 | 23950 | 23900 | 41 |
| 298 | 20230831 | 143300 | 3104761000 | 24000 | 23900 | 24000 | 23900 | 15 |
| 299 | 20230831 | 143200 | 3104402100 | 23900 | 23950 | 23950 | 23900 | 205 |
| 300 | 20230831 | 143100 | 3099492400 | 23950 | 23950 | 23950 | 23950 | 12 |
| 301 | 20230831 | 143000 | 3099205000 | 23950 | 23950 | 24000 | 23950 | 403 |
| 302 | 20230831 | 142900 | 3089543650 | 23950 | 23950 | 23950 | 23950 | 24 |
| 303 | 20230831 | 142800 | 3088968850 | 23950 | 24000 | 24000 | 23950 | 6000 |
| 304 | 20230831 | 142700 | 2945266550 | 24000 | 24000 | 24000 | 24000 | 689 |
| 305 | 20230831 | 142600 | 2928730550 | 24050 | 24000 | 24050 | 24000 | 40 |
| 306 | 20230831 | 142500 | 2927769550 | 24000 | 24000 | 24000 | 24000 | 191 |
| 307 | 20230831 | 142400 | 2923185550 | 24000 | 24000 | 24000 | 23950 | 321 |
| 308 | 20230831 | 142300 | 2915494650 | 23950 | 23950 | 23950 | 23950 | 14 |
| 309 | 20230831 | 142200 | 2915159350 | 23950 | 23950 | 23950 | 23950 | 44 |
| 310 | 20230831 | 142100 | 2914105550 | 23950 | 24000 | 24000 | 23950 | 32 |
| 311 | 20230831 | 142000 | 2913338800 | 24000 | 24000 | 24000 | 24000 | 17 |
| 312 | 20230831 | 141900 | 2912930800 | 24000 | 24000 | 24000 | 24000 | 0 |
| 313 | 20230831 | 141800 | 2912930800 | 24000 | 23900 | 24000 | 23900 | 1438 |
| 314 | 20230831 | 141700 | 2878439900 | 23900 | 23950 | 23950 | 23900 | 387 |
| 315 | 20230831 | 141600 | 2869171700 | 23950 | 24050 | 24050 | 23950 | 336 |
| 316 | 20230831 | 141500 | 2861107900 | 24050 | 24050 | 24050 | 24050 | 7 |
| 317 | 20230831 | 141400 | 2860939550 | 24050 | 24050 | 24100 | 24050 | 819 |
| 318 | 20230831 | 141300 | 2841223500 | 24000 | 24000 | 24000 | 24000 | 50 |
| 319 | 20230831 | 141200 | 2840023500 | 24000 | 24000 | 24000 | 24000 | 100 |
| 320 | 20230831 | 141100 | 2837623500 | 24000 | 24050 | 24050 | 24000 | 129 |
| 321 | 20230831 | 141000 | 2834525100 | 24050 | 24000 | 24050 | 24000 | 646 |
| 322 | 20230831 | 140900 | 2818991300 | 24000 | 24000 | 24000 | 24000 | 1 |
| 323 | 20230831 | 140800 | 2818967300 | 24000 | 24000 | 24000 | 24000 | 41 |
| 324 | 20230831 | 140700 | 2817983300 | 24000 | 24000 | 24050 | 24000 | 236 |
| 325 | 20230831 | 140600 | 2812316300 | 24000 | 24000 | 24000 | 24000 | 1 |
| 326 | 20230831 | 140500 | 2812292300 | 24000 | 24000 | 24000 | 24000 | 2 |
| 327 | 20230831 | 140400 | 2812244300 | 23950 | 23950 | 24000 | 23950 | 658 |
| 328 | 20230831 | 140300 | 2796464700 | 23950 | 23950 | 23950 | 23950 | 191 |
| 329 | 20230831 | 140200 | 2791890250 | 23950 | 23950 | 23950 | 23950 | 6 |
| 330 | 20230831 | 140100 | 2791746550 | 23950 | 23900 | 23950 | 23900 | 17 |
| 331 | 20230831 | 140000 | 2791340200 | 23900 | 23900 | 23900 | 23850 | 413 |
| 332 | 20230831 | 135900 | 2781478500 | 24000 | 23900 | 24000 | 23850 | 717 |
| 333 | 20230831 | 135800 | 2764342650 | 23900 | 23950 | 23950 | 23900 | 1749 |
| 334 | 20230831 | 135700 | 2722504800 | 23950 | 24000 | 24000 | 23950 | 1198 |
| 335 | 20230831 | 135600 | 2693812050 | 24000 | 24000 | 24000 | 24000 | 184 |
| 336 | 20230831 | 135500 | 2689396050 | 23900 | 23950 | 24000 | 23900 | 1046 |
| 337 | 20230831 | 135400 | 2664344450 | 23900 | 23950 | 24000 | 23900 | 314 |
| 338 | 20230831 | 135300 | 2656817000 | 23950 | 23950 | 23950 | 23950 | 1 |
| 339 | 20230831 | 135200 | 2656793050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 340 | 20230831 | 135100 | 2656793050 | 23950 | 23950 | 23950 | 23950 | 16 |
| 341 | 20230831 | 135000 | 2656409850 | 24000 | 24000 | 24000 | 24000 | 1 |
| 342 | 20230831 | 134900 | 2656385850 | 23950 | 23950 | 23950 | 23950 | 65 |
| 343 | 20230831 | 134800 | 2654829100 | 24000 | 23950 | 24000 | 23900 | 398 |
| 344 | 20230831 | 134700 | 2645295750 | 24000 | 23950 | 24000 | 23900 | 357 |
| 345 | 20230831 | 134600 | 2636738600 | 23950 | 23950 | 23950 | 23950 | 61 |
| 346 | 20230831 | 134500 | 2635277650 | 24000 | 23950 | 24000 | 23900 | 233 |
| 347 | 20230831 | 134400 | 2629686750 | 23950 | 23950 | 23950 | 23850 | 2201 |
| 348 | 20230831 | 134300 | 2577152100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 349 | 20230831 | 134200 | 2577152100 | 23950 | 24000 | 24000 | 23900 | 1637 |
| 350 | 20230831 | 134100 | 2537994150 | 24000 | 23950 | 24000 | 23950 | 26 |
| 351 | 20230831 | 134000 | 2537370800 | 23950 | 24000 | 24000 | 23950 | 607 |
| 352 | 20230831 | 133900 | 2522811100 | 24000 | 23950 | 24000 | 23950 | 1520 |
| 353 | 20230831 | 133800 | 2486406650 | 23950 | 24050 | 24050 | 23950 | 236 |
| 354 | 20230831 | 133700 | 2480742550 | 24050 | 24050 | 24050 | 24050 | 42 |
| 355 | 20230831 | 133600 | 2479732450 | 24050 | 24050 | 24050 | 24050 | 353 |
| 356 | 20230831 | 133500 | 2471242800 | 24050 | 24000 | 24050 | 24000 | 346 |
| 357 | 20230831 | 133400 | 2462930250 | 24000 | 24050 | 24050 | 24000 | 2348 |
| 358 | 20230831 | 133300 | 2406532100 | 24100 | 24100 | 24100 | 24100 | 149 |
| 359 | 20230831 | 133200 | 2402941200 | 24050 | 24050 | 24100 | 24050 | 69 |
| 360 | 20230831 | 133100 | 2401281500 | 24100 | 24100 | 24100 | 24100 | 313 |
| 361 | 20230831 | 133000 | 2393738200 | 24100 | 24100 | 24100 | 24100 | 4 |
| 362 | 20230831 | 132900 | 2393641800 | 24100 | 24050 | 24100 | 24050 | 175 |
| 363 | 20230831 | 132800 | 2389424350 | 24050 | 24050 | 24050 | 24050 | 84 |
| 364 | 20230831 | 132700 | 2387404150 | 24050 | 24050 | 24050 | 24050 | 43 |
| 365 | 20230831 | 132600 | 2386370000 | 24050 | 24050 | 24050 | 24050 | 527 |
| 366 | 20230831 | 132500 | 2373695650 | 24050 | 24050 | 24050 | 24050 | 15 |
| 367 | 20230831 | 132400 | 2373334900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 368 | 20230831 | 132300 | 2373334900 | 24100 | 24100 | 24100 | 24100 | 100 |
| 369 | 20230831 | 132200 | 2370924900 | 24050 | 24050 | 24050 | 24050 | 17 |
| 370 | 20230831 | 132100 | 2370516050 | 24050 | 24050 | 24050 | 24050 | 181 |
| 371 | 20230831 | 132000 | 2366163000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 372 | 20230831 | 131900 | 2366163000 | 24050 | 24100 | 24100 | 24050 | 8 |
| 373 | 20230831 | 131800 | 2365970500 | 24100 | 24050 | 24100 | 24050 | 21 |
| 374 | 20230831 | 131700 | 2365465400 | 24050 | 24050 | 24050 | 24050 | 470 |
| 375 | 20230831 | 131600 | 2354161900 | 24100 | 24100 | 24100 | 24100 | 4 |
| 376 | 20230831 | 131500 | 2354065500 | 24050 | 24100 | 24100 | 24050 | 1626 |
| 377 | 20230831 | 131400 | 2314958850 | 24100 | 24100 | 24100 | 24100 | 867 |
| 378 | 20230831 | 131300 | 2294064150 | 24150 | 24150 | 24150 | 24150 | 265 |
| 379 | 20230831 | 131200 | 2287664400 | 24150 | 24150 | 24150 | 24150 | 348 |
| 380 | 20230831 | 131100 | 2279260200 | 24100 | 24100 | 24100 | 24100 | 151 |
| 381 | 20230831 | 131000 | 2275621100 | 24100 | 24100 | 24100 | 24100 | 125 |
| 382 | 20230831 | 130900 | 2272608600 | 24100 | 24100 | 24100 | 24100 | 13 |
| 383 | 20230831 | 130800 | 2272295300 | 24150 | 24100 | 24150 | 24100 | 159 |
| 384 | 20230831 | 130700 | 2268459400 | 24100 | 24100 | 24100 | 24100 | 207 |
| 385 | 20230831 | 130600 | 2263470700 | 24100 | 24100 | 24100 | 24100 | 5 |
| 386 | 20230831 | 130500 | 2263350200 | 24150 | 24150 | 24150 | 24100 | 299 |
| 387 | 20230831 | 130400 | 2256129750 | 24150 | 24150 | 24150 | 24100 | 343 |
| 388 | 20230831 | 130300 | 2247847700 | 24150 | 24150 | 24150 | 24150 | 1 |
| 389 | 20230831 | 130200 | 2247823550 | 24150 | 24150 | 24150 | 24150 | 14 |
| 390 | 20230831 | 130100 | 2247485450 | 24200 | 24200 | 24200 | 24200 | 33 |
| 391 | 20230831 | 130000 | 2246686850 | 24150 | 24150 | 24150 | 24150 | 25 |
| 392 | 20230831 | 125900 | 2246083100 | 24150 | 24150 | 24150 | 24150 | 12 |
| 393 | 20230831 | 125800 | 2245793300 | 24200 | 24200 | 24200 | 24200 | 1 |
| 394 | 20230831 | 125700 | 2245769100 | 24150 | 24150 | 24150 | 24150 | 516 |
| 395 | 20230831 | 125600 | 2233307700 | 24150 | 24100 | 24150 | 24100 | 209 |
| 396 | 20230831 | 125500 | 2228260700 | 24150 | 24150 | 24150 | 24150 | 29 |
| 397 | 20230831 | 125400 | 2227560350 | 24150 | 24150 | 24150 | 24150 | 10 |
| 398 | 20230831 | 125300 | 2227318850 | 24100 | 24100 | 24150 | 24100 | 207 |
| 399 | 20230831 | 125200 | 2222330100 | 24150 | 24150 | 24150 | 24100 | 40 |
| 400 | 20230831 | 125100 | 2221364200 | 24150 | 24150 | 24150 | 24150 | 1 |
| 401 | 20230831 | 125000 | 2221340050 | 24100 | 24150 | 24150 | 24100 | 151 |
| 402 | 20230831 | 124900 | 2217700900 | 24100 | 24150 | 24150 | 24100 | 374 |
| 403 | 20230831 | 124800 | 2208677200 | 24150 | 24150 | 24150 | 24150 | 1061 |
| 404 | 20230831 | 124700 | 2183054050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 405 | 20230831 | 124600 | 2183054050 | 24150 | 24150 | 24150 | 24150 | 13 |
| 406 | 20230831 | 124500 | 2182740100 | 24200 | 24250 | 24250 | 24150 | 2862 |
| 407 | 20230831 | 124400 | 2113584900 | 24200 | 24200 | 24200 | 24200 | 1126 |
| 408 | 20230831 | 124300 | 2086335700 | 24200 | 24150 | 24200 | 24150 | 66 |
| 409 | 20230831 | 124200 | 2084739300 | 24150 | 24150 | 24150 | 24150 | 164 |
| 410 | 20230831 | 124100 | 2080778700 | 24150 | 24150 | 24150 | 24150 | 1 |
| 411 | 20230831 | 124000 | 2080754550 | 24150 | 24150 | 24150 | 24150 | 7 |
| 412 | 20230831 | 123900 | 2080585500 | 24150 | 24150 | 24150 | 24150 | 9 |
| 413 | 20230831 | 123800 | 2080368150 | 24200 | 24200 | 24200 | 24200 | 2 |
| 414 | 20230831 | 123700 | 2080319750 | 24200 | 24150 | 24200 | 24150 | 71 |
| 415 | 20230831 | 123600 | 2078602600 | 24150 | 24150 | 24150 | 24150 | 49 |
| 416 | 20230831 | 123500 | 2077419250 | 24150 | 24150 | 24150 | 24150 | 1 |
| 417 | 20230831 | 123400 | 2077395100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 418 | 20230831 | 123300 | 2077395100 | 24150 | 24200 | 24200 | 24150 | 266 |
| 419 | 20230831 | 123200 | 2070958550 | 24200 | 24200 | 24200 | 24200 | 17 |
| 420 | 20230831 | 123100 | 2070547150 | 24200 | 24200 | 24200 | 24200 | 17 |
| 421 | 20230831 | 123000 | 2070135750 | 24200 | 24200 | 24200 | 24200 | 301 |
| 422 | 20230831 | 122900 | 2062851550 | 24200 | 24200 | 24200 | 24200 | 537 |
| 423 | 20230831 | 122800 | 2049856150 | 24200 | 24200 | 24200 | 24200 | 2 |
| 424 | 20230831 | 122700 | 2049807750 | 24200 | 24200 | 24200 | 24200 | 7 |
| 425 | 20230831 | 122600 | 2049638350 | 24200 | 24200 | 24200 | 24200 | 51 |
| 426 | 20230831 | 122500 | 2048404150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 427 | 20230831 | 122400 | 2048404150 | 24200 | 24200 | 24200 | 24200 | 111 |
| 428 | 20230831 | 122300 | 2045717950 | 24200 | 24200 | 24250 | 24200 | 756 |
| 429 | 20230831 | 122200 | 2027421150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 430 | 20230831 | 122100 | 2027421150 | 24200 | 24200 | 24200 | 24200 | 1 |
| 431 | 20230831 | 122000 | 2027396950 | 24200 | 24200 | 24200 | 24200 | 15 |
| 432 | 20230831 | 121900 | 2027033950 | 24200 | 24200 | 24200 | 24200 | 414 |
| 433 | 20230831 | 121800 | 2017015150 | 24200 | 24200 | 24200 | 24200 | 101 |
| 434 | 20230831 | 121700 | 2014570950 | 24200 | 24250 | 24250 | 24200 | 162 |
| 435 | 20230831 | 121600 | 2010644850 | 24250 | 24250 | 24300 | 24250 | 620 |
| 436 | 20230831 | 121500 | 1995580150 | 24300 | 24250 | 24300 | 24250 | 374 |
| 437 | 20230831 | 121400 | 1986497050 | 24200 | 24200 | 24200 | 24200 | 111 |
| 438 | 20230831 | 121300 | 1983810850 | 24200 | 24250 | 24250 | 24200 | 253 |
| 439 | 20230831 | 121200 | 1977675850 | 24200 | 24200 | 24200 | 24200 | 222 |
| 440 | 20230831 | 121100 | 1972303450 | 24200 | 24200 | 24200 | 24200 | 1 |
| 441 | 20230831 | 121000 | 1972279250 | 24150 | 24150 | 24150 | 24150 | 15 |
| 442 | 20230831 | 120900 | 1971917000 | 24200 | 24200 | 24200 | 24200 | 2 |
| 443 | 20230831 | 120800 | 1971868600 | 24200 | 24200 | 24200 | 24200 | 5 |
| 444 | 20230831 | 120700 | 1971747600 | 24200 | 24200 | 24200 | 24200 | 300 |
| 445 | 20230831 | 120600 | 1964487600 | 24300 | 24250 | 24300 | 24250 | 626 |
| 446 | 20230831 | 120500 | 1949293150 | 24150 | 24150 | 24150 | 24150 | 11 |
| 447 | 20230831 | 120400 | 1949027500 | 24200 | 24200 | 24200 | 24200 | 115 |
| 448 | 20230831 | 120300 | 1946244500 | 24200 | 24200 | 24200 | 24200 | 21 |
| 449 | 20230831 | 120200 | 1945736300 | 24200 | 24200 | 24200 | 24200 | 2 |
| 450 | 20230831 | 120100 | 1945687900 | 24200 | 24200 | 24200 | 24200 | 2 |
| 451 | 20230831 | 120000 | 1945639500 | 24200 | 24200 | 24200 | 24200 | 27 |
| 452 | 20230831 | 115900 | 1944986100 | 24250 | 24200 | 24250 | 24200 | 61 |
| 453 | 20230831 | 115800 | 1943508900 | 24200 | 24200 | 24200 | 24200 | 1 |
| 454 | 20230831 | 115700 | 1943484700 | 24250 | 24200 | 24250 | 24200 | 310 |
| 455 | 20230831 | 115600 | 1935968050 | 24250 | 24250 | 24250 | 24250 | 100 |
| 456 | 20230831 | 115500 | 1933543050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 457 | 20230831 | 115400 | 1933543050 | 24200 | 24200 | 24250 | 24200 | 43 |
| 458 | 20230831 | 115300 | 1932501950 | 24250 | 24200 | 24300 | 24200 | 920 |
| 459 | 20230831 | 115200 | 1910182150 | 24200 | 24200 | 24200 | 24200 | 1 |
| 460 | 20230831 | 115100 | 1910157950 | 24200 | 24200 | 24200 | 24150 | 13 |
| 461 | 20230831 | 115000 | 1909843400 | 24200 | 24200 | 24200 | 24200 | 151 |
| 462 | 20230831 | 114900 | 1906189200 | 24200 | 24200 | 24200 | 24200 | 2 |
| 463 | 20230831 | 114800 | 1906140800 | 24200 | 24200 | 24200 | 24150 | 14 |
| 464 | 20230831 | 114700 | 1905802050 | 24200 | 24250 | 24250 | 24150 | 119 |
| 465 | 20230831 | 114600 | 1902922000 | 24200 | 24200 | 24200 | 24200 | 1151 |
| 466 | 20230831 | 114500 | 1875067800 | 24150 | 24150 | 24150 | 24150 | 16 |
| 467 | 20230831 | 114400 | 1874681400 | 24150 | 24150 | 24150 | 24150 | 52 |
| 468 | 20230831 | 114300 | 1873425600 | 24150 | 24150 | 24150 | 24150 | 16 |
| 469 | 20230831 | 114200 | 1873039200 | 24150 | 24150 | 24150 | 24150 | 63 |
| 470 | 20230831 | 114100 | 1871517750 | 24150 | 24150 | 24150 | 24150 | 14 |
| 471 | 20230831 | 114000 | 1871179650 | 24150 | 24150 | 24150 | 24150 | 2 |
| 472 | 20230831 | 113900 | 1871131350 | 24200 | 24200 | 24200 | 24200 | 290 |
| 473 | 20230831 | 113800 | 1864113350 | 24200 | 24200 | 24200 | 24200 | 1 |
| 474 | 20230831 | 113700 | 1864089150 | 24200 | 24200 | 24200 | 24200 | 26 |
| 475 | 20230831 | 113600 | 1863459950 | 24200 | 24200 | 24200 | 24200 | 4 |
| 476 | 20230831 | 113500 | 1863363150 | 24200 | 24200 | 24200 | 24200 | 9 |
| 477 | 20230831 | 113400 | 1863145350 | 24200 | 24200 | 24300 | 24150 | 1547 |
| 478 | 20230831 | 113300 | 1825631550 | 24200 | 24200 | 24200 | 24200 | 1 |
| 479 | 20230831 | 113200 | 1825607350 | 24150 | 24150 | 24150 | 24150 | 2 |
| 480 | 20230831 | 113100 | 1825559050 | 24150 | 24150 | 24150 | 24150 | 26 |
| 481 | 20230831 | 113000 | 1824931150 | 24150 | 24150 | 24150 | 24150 | 10 |
| 482 | 20230831 | 112900 | 1824689650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 483 | 20230831 | 112800 | 1824689650 | 24150 | 24150 | 24150 | 24150 | 14 |
| 484 | 20230831 | 112700 | 1824351550 | 24150 | 24150 | 24150 | 24150 | 15 |
| 485 | 20230831 | 112600 | 1823989300 | 24150 | 24100 | 24150 | 24100 | 337 |
| 486 | 20230831 | 112500 | 1815850850 | 24100 | 24100 | 24150 | 24100 | 172 |
| 487 | 20230831 | 112400 | 1811705400 | 24100 | 24150 | 24150 | 24100 | 106 |
| 488 | 20230831 | 112300 | 1809148300 | 24100 | 24100 | 24100 | 24100 | 700 |
| 489 | 20230831 | 112200 | 1792278300 | 24100 | 24150 | 24150 | 24100 | 452 |
| 490 | 20230831 | 112100 | 1781365850 | 24150 | 24150 | 24200 | 24150 | 32 |
| 491 | 20230831 | 112000 | 1780593000 | 24150 | 24200 | 24200 | 24150 | 30 |
| 492 | 20230831 | 111900 | 1779867150 | 24200 | 24150 | 24200 | 24150 | 1176 |
| 493 | 20230831 | 111800 | 1751412500 | 24150 | 24050 | 24150 | 24050 | 1359 |
| 494 | 20230831 | 111700 | 1718595400 | 24050 | 24100 | 24100 | 24050 | 461 |
| 495 | 20230831 | 111600 | 1707488150 | 24100 | 24100 | 24150 | 24100 | 80 |
| 496 | 20230831 | 111500 | 1705559900 | 24100 | 24100 | 24100 | 24100 | 24 |
| 497 | 20230831 | 111400 | 1704981500 | 24100 | 24150 | 24150 | 24100 | 65 |
| 498 | 20230831 | 111300 | 1703412450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 499 | 20230831 | 111200 | 1703412450 | 24150 | 24150 | 24150 | 24150 | 6 |
| 500 | 20230831 | 111100 | 1703267550 | 24150 | 24150 | 24200 | 24150 | 12 |
| 501 | 20230831 | 111000 | 1702977500 | 24150 | 24150 | 24150 | 24150 | 41 |
| 502 | 20230831 | 110900 | 1701987350 | 24150 | 24150 | 24200 | 24150 | 180 |
| 503 | 20230831 | 110800 | 1697636350 | 24150 | 24200 | 24200 | 24150 | 30 |
| 504 | 20230831 | 110700 | 1696911800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 505 | 20230831 | 110600 | 1696911800 | 24200 | 24100 | 24200 | 24100 | 835 |
| 506 | 20230831 | 110500 | 1676781250 | 24050 | 24100 | 24100 | 24050 | 102 |
| 507 | 20230831 | 110400 | 1674323600 | 24100 | 24100 | 24100 | 24100 | 0 |
| 508 | 20230831 | 110300 | 1674323600 | 24100 | 24100 | 24100 | 24100 | 85 |
| 509 | 20230831 | 110200 | 1672275100 | 24100 | 24050 | 24100 | 24000 | 20 |
| 510 | 20230831 | 110100 | 1671793950 | 24050 | 24000 | 24050 | 23950 | 1511 |
| 511 | 20230831 | 110000 | 1635540150 | 23950 | 24050 | 24050 | 23950 | 3585 |
| 512 | 20230831 | 105900 | 1549529600 | 24050 | 24050 | 24050 | 24050 | 16 |
| 513 | 20230831 | 105800 | 1549144800 | 24000 | 24100 | 24150 | 24000 | 2409 |
| 514 | 20230831 | 105700 | 1491307500 | 24150 | 24150 | 24150 | 24150 | 205 |
| 515 | 20230831 | 105600 | 1486356750 | 24150 | 24150 | 24150 | 24150 | 2 |
| 516 | 20230831 | 105500 | 1486308450 | 24150 | 24150 | 24200 | 24150 | 274 |
| 517 | 20230831 | 105400 | 1479684050 | 24150 | 24150 | 24150 | 24150 | 81 |
| 518 | 20230831 | 105300 | 1477727900 | 24150 | 24150 | 24200 | 24150 | 9 |
| 519 | 20230831 | 105200 | 1477510300 | 24150 | 24150 | 24150 | 24100 | 264 |
| 520 | 20230831 | 105100 | 1471135250 | 24150 | 24150 | 24150 | 24100 | 154 |
| 521 | 20230831 | 105000 | 1467416200 | 24150 | 24050 | 24150 | 24050 | 1699 |
| 522 | 20230831 | 104900 | 1426545050 | 24050 | 24100 | 24100 | 24050 | 1208 |
| 523 | 20230831 | 104800 | 1397475750 | 24100 | 24100 | 24150 | 24100 | 39 |
| 524 | 20230831 | 104700 | 1396535600 | 24100 | 24150 | 24150 | 24100 | 17 |
| 525 | 20230831 | 104600 | 1396125750 | 24150 | 24150 | 24150 | 24100 | 48 |
| 526 | 20230831 | 104500 | 1394966850 | 24100 | 24150 | 24150 | 24100 | 96 |
| 527 | 20230831 | 104400 | 1392649800 | 24150 | 24150 | 24150 | 24150 | 16 |
| 528 | 20230831 | 104300 | 1392263400 | 24150 | 24150 | 24150 | 24150 | 107 |
| 529 | 20230831 | 104200 | 1389679350 | 24050 | 24100 | 24150 | 24050 | 60 |
| 530 | 20230831 | 104100 | 1388232300 | 24100 | 24150 | 24150 | 24100 | 1380 |
| 531 | 20230831 | 104000 | 1354970300 | 24150 | 24150 | 24200 | 24100 | 246 |
| 532 | 20230831 | 103900 | 1349029450 | 24150 | 24200 | 24200 | 24150 | 92 |
| 533 | 20230831 | 103800 | 1346807400 | 24200 | 24200 | 24200 | 24200 | 50 |
| 534 | 20230831 | 103700 | 1345597400 | 24200 | 24200 | 24200 | 24200 | 137 |
| 535 | 20230831 | 103600 | 1342282000 | 24150 | 24200 | 24200 | 24050 | 3017 |
| 536 | 20230831 | 103500 | 1269546600 | 24200 | 24250 | 24250 | 24200 | 66 |
| 537 | 20230831 | 103400 | 1267948500 | 24200 | 24200 | 24300 | 24200 | 594 |
| 538 | 20230831 | 103300 | 1253563000 | 24200 | 24200 | 24200 | 24200 | 159 |
| 539 | 20230831 | 103200 | 1249715200 | 24200 | 24200 | 24200 | 24200 | 31 |
| 540 | 20230831 | 103100 | 1248965000 | 24200 | 24200 | 24200 | 24200 | 50 |
| 541 | 20230831 | 103000 | 1247755000 | 24200 | 24200 | 24200 | 24150 | 242 |
| 542 | 20230831 | 102900 | 1241900750 | 24200 | 24150 | 24200 | 24150 | 54 |
| 543 | 20230831 | 102800 | 1240595400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 544 | 20230831 | 102700 | 1240595400 | 24150 | 24150 | 24150 | 24150 | 10 |
| 545 | 20230831 | 102600 | 1240353900 | 24150 | 24150 | 24150 | 24150 | 37 |
| 546 | 20230831 | 102500 | 1239460350 | 24150 | 24200 | 24200 | 24150 | 560 |
| 547 | 20230831 | 102400 | 1225908400 | 24200 | 24300 | 24300 | 24200 | 824 |
| 548 | 20230831 | 102300 | 1205938750 | 24300 | 24300 | 24300 | 24300 | 358 |
| 549 | 20230831 | 102200 | 1197239350 | 24300 | 24300 | 24300 | 24300 | 28 |
| 550 | 20230831 | 102100 | 1196558950 | 24300 | 24300 | 24300 | 24300 | 1 |
| 551 | 20230831 | 102000 | 1196534650 | 24300 | 24300 | 24300 | 24300 | 11 |
| 552 | 20230831 | 101900 | 1196267350 | 24300 | 24350 | 24350 | 24250 | 170 |
| 553 | 20230831 | 101800 | 1192129300 | 24350 | 24300 | 24350 | 24250 | 758 |
| 554 | 20230831 | 101700 | 1173732350 | 24300 | 24300 | 24300 | 24300 | 47 |
| 555 | 20230831 | 101600 | 1172590250 | 24250 | 24300 | 24300 | 24250 | 96 |
| 556 | 20230831 | 101500 | 1170260800 | 24300 | 24250 | 24300 | 24250 | 231 |
| 557 | 20230831 | 101400 | 1164652850 | 24350 | 24250 | 24350 | 24250 | 1320 |
| 558 | 20230831 | 101300 | 1132593650 | 24250 | 24300 | 24300 | 24250 | 80 |
| 559 | 20230831 | 101200 | 1130652900 | 24300 | 24250 | 24300 | 24250 | 167 |
| 560 | 20230831 | 101100 | 1126595150 | 24300 | 24300 | 24300 | 24300 | 154 |
| 561 | 20230831 | 101000 | 1122852950 | 24300 | 24250 | 24300 | 24250 | 101 |
| 562 | 20230831 | 100900 | 1120402050 | 24250 | 24300 | 24300 | 24250 | 859 |
| 563 | 20230831 | 100800 | 1099529450 | 24300 | 24200 | 24300 | 24200 | 691 |
| 564 | 20230831 | 100700 | 1082760350 | 24150 | 24150 | 24200 | 24150 | 278 |
| 565 | 20230831 | 100600 | 1076032850 | 24150 | 24150 | 24150 | 24150 | 90 |
| 566 | 20230831 | 100500 | 1073859350 | 24150 | 24100 | 24150 | 24100 | 266 |
| 567 | 20230831 | 100400 | 1067435700 | 24100 | 24100 | 24150 | 24100 | 153 |
| 568 | 20230831 | 100300 | 1063743400 | 24100 | 24100 | 24100 | 24100 | 211 |
| 569 | 20230831 | 100200 | 1058658300 | 24100 | 24100 | 24100 | 24100 | 218 |
| 570 | 20230831 | 100100 | 1053404500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 571 | 20230831 | 100000 | 1053404500 | 24100 | 24150 | 24150 | 24100 | 15 |
| 572 | 20230831 | 095900 | 1053042950 | 24100 | 24100 | 24100 | 24100 | 10 |
| 573 | 20230831 | 095800 | 1052801950 | 24100 | 24100 | 24100 | 24100 | 750 |
| 574 | 20230831 | 095700 | 1034726950 | 24100 | 24150 | 24150 | 24100 | 129 |
| 575 | 20230831 | 095600 | 1031613000 | 24150 | 24150 | 24250 | 24150 | 17 |
| 576 | 20230831 | 095500 | 1031202350 | 24150 | 24150 | 24150 | 24150 | 253 |
| 577 | 20230831 | 095400 | 1025092400 | 24150 | 24150 | 24150 | 24150 | 30 |
| 578 | 20230831 | 095300 | 1024367900 | 24150 | 24250 | 24250 | 24150 | 34 |
| 579 | 20230831 | 095200 | 1023545550 | 24150 | 24150 | 24150 | 24150 | 48 |
| 580 | 20230831 | 095100 | 1022386350 | 24150 | 24200 | 24200 | 24150 | 58 |
| 581 | 20230831 | 095000 | 1020985400 | 24250 | 24200 | 24250 | 24200 | 238 |
| 582 | 20230831 | 094900 | 1015220800 | 24200 | 24200 | 24200 | 24150 | 2448 |
| 583 | 20230831 | 094800 | 956013800 | 24250 | 24300 | 24300 | 24250 | 1371 |
| 584 | 20230831 | 094700 | 922739200 | 24300 | 24300 | 24350 | 24300 | 320 |
| 585 | 20230831 | 094600 | 914959450 | 24300 | 24300 | 24350 | 24300 | 398 |
| 586 | 20230831 | 094500 | 905280500 | 24300 | 24350 | 24350 | 24300 | 42 |
| 587 | 20230831 | 094400 | 904257850 | 24350 | 24350 | 24350 | 24350 | 85 |
| 588 | 20230831 | 094300 | 902188100 | 24300 | 24300 | 24300 | 24300 | 144 |
| 589 | 20230831 | 094200 | 898688900 | 24300 | 24300 | 24300 | 24300 | 304 |
| 590 | 20230831 | 094100 | 891301700 | 24300 | 24300 | 24300 | 24300 | 47 |
| 591 | 20230831 | 094000 | 890159600 | 24300 | 24350 | 24350 | 24300 | 9 |
| 592 | 20230831 | 093900 | 889940800 | 24350 | 24300 | 24350 | 24300 | 1643 |
| 593 | 20230831 | 093800 | 849998000 | 24300 | 24300 | 24300 | 24300 | 152 |
| 594 | 20230831 | 093700 | 846304400 | 24250 | 24250 | 24250 | 24250 | 181 |
| 595 | 20230831 | 093600 | 841915150 | 24300 | 24350 | 24350 | 24300 | 72 |
| 596 | 20230831 | 093500 | 840165350 | 24300 | 24300 | 24300 | 24300 | 400 |
| 597 | 20230831 | 093400 | 830445350 | 24350 | 24350 | 24350 | 24350 | 1 |
| 598 | 20230831 | 093300 | 830421000 | 24300 | 24300 | 24350 | 24300 | 406 |
| 599 | 20230831 | 093200 | 820555150 | 24300 | 24350 | 24350 | 24300 | 344 |
| 600 | 20230831 | 093100 | 812195650 | 24350 | 24300 | 24400 | 24300 | 274 |
| 601 | 20230831 | 093000 | 805528700 | 24300 | 24350 | 24400 | 24300 | 2281 |
| 602 | 20230831 | 092900 | 749961900 | 24300 | 24400 | 24400 | 24300 | 844 |
| 603 | 20230831 | 092800 | 729420750 | 24400 | 24300 | 24400 | 24300 | 2753 |
| 604 | 20230831 | 092700 | 662480300 | 24300 | 24200 | 24300 | 24200 | 795 |
| 605 | 20230831 | 092600 | 643240800 | 24200 | 24300 | 24300 | 24200 | 503 |
| 606 | 20230831 | 092500 | 631019500 | 24250 | 24150 | 24250 | 24150 | 2227 |
| 607 | 20230831 | 092400 | 577156550 | 24150 | 24150 | 24150 | 24150 | 2 |
| 608 | 20230831 | 092300 | 577108250 | 24250 | 24250 | 24250 | 24250 | 1 |
| 609 | 20230831 | 092200 | 577084000 | 24250 | 24200 | 24250 | 24200 | 2007 |
| 610 | 20230831 | 092100 | 528484150 | 24150 | 24200 | 24200 | 24150 | 809 |
| 611 | 20230831 | 092000 | 508933750 | 24200 | 24250 | 24250 | 24200 | 1047 |
| 612 | 20230831 | 091900 | 483572350 | 24300 | 24300 | 24300 | 24250 | 517 |
| 613 | 20230831 | 091800 | 471010800 | 24300 | 24200 | 24300 | 24200 | 1542 |
| 614 | 20230831 | 091700 | 433688200 | 24200 | 24150 | 24200 | 24150 | 365 |
| 615 | 20230831 | 091600 | 424873300 | 24050 | 24050 | 24050 | 24050 | 100 |
| 616 | 20230831 | 091500 | 422468300 | 24050 | 24200 | 24200 | 24050 | 61 |
| 617 | 20230831 | 091400 | 420999500 | 24050 | 24050 | 24200 | 24050 | 477 |
| 618 | 20230831 | 091300 | 409501950 | 24100 | 24100 | 24100 | 24100 | 432 |
| 619 | 20230831 | 091200 | 399090750 | 24100 | 24200 | 24200 | 24100 | 113 |
| 620 | 20230831 | 091100 | 396356400 | 24200 | 24000 | 24200 | 24000 | 1145 |
| 621 | 20230831 | 091000 | 368721800 | 24000 | 24000 | 24000 | 24000 | 106 |
| 622 | 20230831 | 090900 | 366177800 | 24000 | 24000 | 24000 | 24000 | 277 |
| 623 | 20230831 | 090800 | 359529800 | 24000 | 24000 | 24000 | 24000 | 490 |
| 624 | 20230831 | 090700 | 347769800 | 24000 | 24150 | 24150 | 24000 | 13 |
| 625 | 20230831 | 090600 | 347457400 | 24150 | 24200 | 24200 | 23950 | 3647 |
| 626 | 20230831 | 090500 | 259868150 | 24200 | 24350 | 24350 | 24200 | 3296 |
| 627 | 20230831 | 090400 | 179717250 | 24400 | 24350 | 24400 | 24300 | 655 |
| 628 | 20230831 | 090300 | 163765750 | 24350 | 24200 | 24400 | 24200 | 3764 |
| 629 | 20230831 | 090200 | 72153200 | 24200 | 24300 | 24350 | 24200 | 854 |
| 630 | 20230831 | 090100 | 51425150 | 24250 | 24100 | 24250 | 24100 | 479 |
| 631 | 20230831 | 090000 | 39831000 | 24100 | 24000 | 24100 | 24000 | 1654 |