33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 2283 |
| 3 | 20230831 | 191500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20230831 | 191400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20230831 | 191300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20230831 | 191200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20230831 | 191100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20230831 | 191000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20230831 | 190900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20230831 | 190800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20230831 | 190700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20230831 | 190600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20230831 | 190500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20230831 | 190400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20230831 | 190300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20230831 | 190200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20230831 | 190100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20230831 | 190000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20230831 | 185900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20230831 | 185800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20230831 | 185700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20230831 | 185600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20230831 | 185500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20230831 | 185400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20230831 | 185300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20230831 | 185200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20230831 | 185100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20230831 | 185000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20230831 | 184900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20230831 | 184800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20230831 | 184700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20230831 | 184600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 2283 |
| 33 | 20230831 | 184500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20230831 | 184400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20230831 | 184300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20230831 | 184200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20230831 | 184100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20230831 | 184000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20230831 | 183900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20230831 | 183800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20230831 | 183700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20230831 | 183600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20230831 | 183500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20230831 | 183400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20230831 | 183300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20230831 | 183200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20230831 | 183100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20230831 | 183000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20230831 | 182900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20230831 | 182800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20230831 | 182700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20230831 | 182600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20230831 | 182500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20230831 | 182400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20230831 | 182300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20230831 | 182200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20230831 | 182100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20230831 | 182000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20230831 | 181900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20230831 | 181800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20230831 | 181700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20230831 | 181600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 2283 |
| 63 | 20230831 | 181500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20230831 | 181400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20230831 | 181300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20230831 | 181200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20230831 | 181100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20230831 | 181000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20230831 | 180900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20230831 | 180800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20230831 | 180700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20230831 | 180600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20230831 | 180500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20230831 | 180400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20230831 | 180300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20230831 | 180200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20230831 | 180100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20230831 | 180000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20230831 | 175900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20230831 | 175800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20230831 | 175700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20230831 | 175600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20230831 | 175500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20230831 | 175400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20230831 | 175300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20230831 | 175200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20230831 | 175100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20230831 | 175000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20230831 | 174900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20230831 | 174800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20230831 | 174700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20230831 | 174600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 2283 |
| 93 | 20230831 | 174500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20230831 | 174400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20230831 | 174300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20230831 | 174200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20230831 | 174100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20230831 | 174000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20230831 | 173900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20230831 | 173800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20230831 | 173700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20230831 | 173600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20230831 | 173500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20230831 | 173400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20230831 | 173300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20230831 | 173200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20230831 | 173100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20230831 | 173000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20230831 | 172900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20230831 | 172800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20230831 | 172700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20230831 | 172600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20230831 | 172500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20230831 | 172400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20230831 | 172300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20230831 | 172200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20230831 | 172100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20230831 | 172000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20230831 | 171900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20230831 | 171800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20230831 | 171700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20230831 | 171600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 2283 |
| 123 | 20230831 | 171500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20230831 | 171400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20230831 | 171300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20230831 | 171200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20230831 | 171100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20230831 | 171000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20230831 | 170900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20230831 | 170800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20230831 | 170700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20230831 | 170600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20230831 | 170500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20230831 | 170400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20230831 | 170300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20230831 | 170200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20230831 | 170100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20230831 | 170000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20230831 | 165900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20230831 | 165800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20230831 | 165700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20230831 | 165600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20230831 | 165500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20230831 | 165400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20230831 | 165300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20230831 | 165200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20230831 | 165100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20230831 | 165000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20230831 | 164900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20230831 | 164800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20230831 | 164700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20230831 | 164600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 2283 |
| 153 | 20230831 | 164500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20230831 | 164400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20230831 | 164300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20230831 | 164200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20230831 | 164100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20230831 | 164000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20230831 | 163900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20230831 | 163800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20230831 | 163700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20230831 | 163600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20230831 | 163500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20230831 | 163400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20230831 | 163300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20230831 | 163200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20230831 | 163100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20230831 | 163000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20230831 | 162900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20230831 | 162800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20230831 | 162700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20230831 | 162600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20230831 | 162500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20230831 | 162400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20230831 | 162300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20230831 | 162200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20230831 | 162100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20230831 | 162000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20230831 | 161900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20230831 | 161800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20230831 | 161700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20230831 | 161600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 2283 |
| 183 | 20230831 | 161500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20230831 | 161400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20230831 | 161300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20230831 | 161200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20230831 | 161100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20230831 | 161000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230831 | 160900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230831 | 160800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230831 | 160700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230831 | 160600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230831 | 160500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230831 | 160400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230831 | 160300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230831 | 160200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230831 | 160100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230831 | 160000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230831 | 155900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230831 | 155800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230831 | 155700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230831 | 155600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230831 | 155500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230831 | 155400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230831 | 155300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230831 | 155200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20230831 | 155100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20230831 | 155000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20230831 | 154900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20230831 | 154800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20230831 | 154700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20230831 | 154600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 2283 |
| 213 | 20230831 | 154500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20230831 | 154400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20230831 | 154300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20230831 | 154200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20230831 | 154100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20230831 | 154000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20230831 | 153900 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20230831 | 153800 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20230831 | 153700 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20230831 | 153600 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20230831 | 153500 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20230831 | 153400 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20230831 | 153300 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20230831 | 153200 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20230831 | 153100 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20230831 | 153000 | 2853959800 | 21800 | 21800 | 21800 | 21800 | 2283 |
| 229 | 20230831 | 152900 | 2804190400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20230831 | 152800 | 2804190400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20230831 | 152700 | 2804190400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20230831 | 152600 | 2804190400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20230831 | 152500 | 2804190400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20230831 | 152400 | 2804190400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20230831 | 152300 | 2804190400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20230831 | 152200 | 2804190400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20230831 | 152100 | 2804190400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20230831 | 152000 | 2804190400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20230831 | 151900 | 2804190400 | 21750 | 21650 | 21750 | 21650 | 128 |
| 240 | 20230831 | 151800 | 2801416900 | 21700 | 21650 | 21700 | 21600 | 187 |
| 241 | 20230831 | 151700 | 2797367900 | 21650 | 21650 | 21650 | 21650 | 224 |
| 242 | 20230831 | 151600 | 2792518300 | 21650 | 21700 | 21700 | 21650 | 353 |
| 243 | 20230831 | 151500 | 2784871850 | 21700 | 21700 | 21700 | 21700 | 27 |
| 244 | 20230831 | 151400 | 2784285950 | 21700 | 21750 | 21750 | 21700 | 192 |
| 245 | 20230831 | 151300 | 2780119500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 246 | 20230831 | 151200 | 2780097750 | 21650 | 21650 | 21650 | 21650 | 3 |
| 247 | 20230831 | 151100 | 2780032800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20230831 | 151000 | 2780032800 | 21650 | 21600 | 21650 | 21600 | 34 |
| 249 | 20230831 | 150900 | 2779296750 | 21750 | 21600 | 21750 | 21600 | 95 |
| 250 | 20230831 | 150800 | 2777244000 | 21600 | 21700 | 21700 | 21600 | 214 |
| 251 | 20230831 | 150700 | 2772601600 | 21700 | 21700 | 21700 | 21700 | 44 |
| 252 | 20230831 | 150600 | 2771646800 | 21600 | 21700 | 21700 | 21600 | 1344 |
| 253 | 20230831 | 150500 | 2742594500 | 21700 | 21700 | 21700 | 21700 | 38 |
| 254 | 20230831 | 150400 | 2741769900 | 21700 | 21750 | 21750 | 21700 | 280 |
| 255 | 20230831 | 150300 | 2735688900 | 21700 | 21700 | 21700 | 21700 | 20 |
| 256 | 20230831 | 150200 | 2735254900 | 21700 | 21700 | 21700 | 21700 | 23 |
| 257 | 20230831 | 150100 | 2734755800 | 21700 | 21650 | 21700 | 21650 | 5 |
| 258 | 20230831 | 150000 | 2734647350 | 21650 | 21650 | 21650 | 21650 | 502 |
| 259 | 20230831 | 145900 | 2723779050 | 21750 | 21700 | 21750 | 21650 | 418 |
| 260 | 20230831 | 145800 | 2714706900 | 21750 | 21750 | 21750 | 21750 | 218 |
| 261 | 20230831 | 145700 | 2709965400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20230831 | 145600 | 2709965400 | 21750 | 21750 | 21750 | 21750 | 1332 |
| 263 | 20230831 | 145500 | 2680994400 | 21750 | 21750 | 21750 | 21750 | 27 |
| 264 | 20230831 | 145400 | 2680407150 | 21750 | 21750 | 21750 | 21750 | 1000 |
| 265 | 20230831 | 145300 | 2658657150 | 21750 | 21750 | 21750 | 21750 | 12 |
| 266 | 20230831 | 145200 | 2658396150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230831 | 145100 | 2658396150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230831 | 145000 | 2658396150 | 21700 | 21700 | 21700 | 21700 | 83 |
| 269 | 20230831 | 144900 | 2656595050 | 21750 | 21700 | 21750 | 21700 | 718 |
| 270 | 20230831 | 144800 | 2641013550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230831 | 144700 | 2641013550 | 21700 | 21750 | 21750 | 21700 | 283 |
| 272 | 20230831 | 144600 | 2634859050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 273 | 20230831 | 144500 | 2634859050 | 21750 | 21700 | 21750 | 21700 | 147 |
| 274 | 20230831 | 144400 | 2631662800 | 21700 | 21700 | 21700 | 21700 | 24 |
| 275 | 20230831 | 144300 | 2631142000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20230831 | 144200 | 2631142000 | 21700 | 21700 | 21700 | 21700 | 100 |
| 277 | 20230831 | 144100 | 2628972000 | 21700 | 21700 | 21700 | 21700 | 272 |
| 278 | 20230831 | 144000 | 2623069600 | 21750 | 21750 | 21750 | 21750 | 50 |
| 279 | 20230831 | 143900 | 2621982100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20230831 | 143800 | 2621982100 | 21750 | 21750 | 21750 | 21750 | 21 |
| 281 | 20230831 | 143700 | 2621525350 | 21750 | 21750 | 21750 | 21750 | 55 |
| 282 | 20230831 | 143600 | 2620329100 | 21750 | 21700 | 21750 | 21700 | 61 |
| 283 | 20230831 | 143500 | 2619005350 | 21750 | 21750 | 21750 | 21750 | 211 |
| 284 | 20230831 | 143400 | 2614416100 | 21750 | 21700 | 21750 | 21700 | 324 |
| 285 | 20230831 | 143300 | 2607383700 | 21700 | 21700 | 21700 | 21700 | 141 |
| 286 | 20230831 | 143200 | 2604324000 | 21700 | 21700 | 21700 | 21700 | 175 |
| 287 | 20230831 | 143100 | 2600526500 | 21700 | 21700 | 21700 | 21700 | 305 |
| 288 | 20230831 | 143000 | 2593908000 | 21750 | 21750 | 21750 | 21750 | 150 |
| 289 | 20230831 | 142900 | 2590645500 | 21750 | 21650 | 21750 | 21650 | 203 |
| 290 | 20230831 | 142800 | 2586241850 | 21700 | 21700 | 21750 | 21700 | 112 |
| 291 | 20230831 | 142700 | 2583811350 | 21700 | 21700 | 21700 | 21700 | 626 |
| 292 | 20230831 | 142600 | 2570227150 | 21700 | 21700 | 21700 | 21700 | 420 |
| 293 | 20230831 | 142500 | 2561113150 | 21700 | 21700 | 21700 | 21700 | 62 |
| 294 | 20230831 | 142400 | 2559767750 | 21600 | 21600 | 21600 | 21600 | 500 |
| 295 | 20230831 | 142300 | 2548967750 | 21600 | 21700 | 21700 | 21600 | 78 |
| 296 | 20230831 | 142200 | 2547278150 | 21550 | 21600 | 21600 | 21550 | 80 |
| 297 | 20230831 | 142100 | 2545551200 | 21600 | 21600 | 21600 | 21600 | 120 |
| 298 | 20230831 | 142000 | 2542959200 | 21600 | 21700 | 21700 | 21600 | 1320 |
| 299 | 20230831 | 141900 | 2514430350 | 21700 | 21700 | 21700 | 21700 | 71 |
| 300 | 20230831 | 141800 | 2512889650 | 21700 | 21700 | 21700 | 21700 | 68 |
| 301 | 20230831 | 141700 | 2511414050 | 21700 | 21700 | 21700 | 21700 | 40 |
| 302 | 20230831 | 141600 | 2510546050 | 21700 | 21700 | 21700 | 21700 | 159 |
| 303 | 20230831 | 141500 | 2507095750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20230831 | 141400 | 2507095750 | 21700 | 21700 | 21700 | 21700 | 25 |
| 305 | 20230831 | 141300 | 2506553250 | 21650 | 21650 | 21650 | 21650 | 8 |
| 306 | 20230831 | 141200 | 2506380050 | 21650 | 21650 | 21650 | 21650 | 2 |
| 307 | 20230831 | 141100 | 2506336750 | 21650 | 21650 | 21650 | 21650 | 7 |
| 308 | 20230831 | 141000 | 2506185200 | 21600 | 21650 | 21650 | 21600 | 341 |
| 309 | 20230831 | 140900 | 2498810050 | 21650 | 21700 | 21700 | 21650 | 14 |
| 310 | 20230831 | 140800 | 2498506750 | 21650 | 21650 | 21700 | 21600 | 18 |
| 311 | 20230831 | 140700 | 2498116850 | 21650 | 21650 | 21650 | 21650 | 3 |
| 312 | 20230831 | 140600 | 2498051900 | 21600 | 21600 | 21600 | 21600 | 171 |
| 313 | 20230831 | 140500 | 2494358300 | 21650 | 21650 | 21650 | 21650 | 3 |
| 314 | 20230831 | 140400 | 2494293350 | 21650 | 21650 | 21650 | 21650 | 5 |
| 315 | 20230831 | 140300 | 2494185100 | 21700 | 21700 | 21700 | 21700 | 1 |
| 316 | 20230831 | 140200 | 2494163400 | 21600 | 21600 | 21600 | 21600 | 78 |
| 317 | 20230831 | 140100 | 2492478600 | 21550 | 21550 | 21550 | 21550 | 34 |
| 318 | 20230831 | 140000 | 2491745900 | 21550 | 21550 | 21550 | 21550 | 50 |
| 319 | 20230831 | 135900 | 2490668400 | 21550 | 21600 | 21600 | 21550 | 452 |
| 320 | 20230831 | 135800 | 2480927700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 321 | 20230831 | 135700 | 2480927700 | 21550 | 21600 | 21600 | 21550 | 54 |
| 322 | 20230831 | 135600 | 2479761450 | 21600 | 21600 | 21600 | 21600 | 494 |
| 323 | 20230831 | 135500 | 2469091050 | 21600 | 21700 | 21700 | 21600 | 733 |
| 324 | 20230831 | 135400 | 2453258150 | 21700 | 21650 | 21700 | 21600 | 282 |
| 325 | 20230831 | 135300 | 2447154050 | 21650 | 21650 | 21650 | 21650 | 50 |
| 326 | 20230831 | 135200 | 2446071550 | 21650 | 21650 | 21650 | 21650 | 81 |
| 327 | 20230831 | 135100 | 2444317900 | 21650 | 21650 | 21650 | 21650 | 0 |
| 328 | 20230831 | 135000 | 2444317900 | 21650 | 21650 | 21650 | 21650 | 5 |
| 329 | 20230831 | 134900 | 2444209650 | 21650 | 21650 | 21650 | 21650 | 59 |
| 330 | 20230831 | 134800 | 2442932300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 331 | 20230831 | 134700 | 2442932300 | 21650 | 21650 | 21650 | 21650 | 11 |
| 332 | 20230831 | 134600 | 2442694150 | 21600 | 21650 | 21650 | 21600 | 80 |
| 333 | 20230831 | 134500 | 2440963150 | 21600 | 21650 | 21650 | 21600 | 1607 |
| 334 | 20230831 | 134400 | 2406250450 | 21600 | 21700 | 21700 | 21600 | 921 |
| 335 | 20230831 | 134300 | 2386316450 | 21700 | 21700 | 21700 | 21700 | 10 |
| 336 | 20230831 | 134200 | 2386099450 | 21700 | 21750 | 21750 | 21700 | 257 |
| 337 | 20230831 | 134100 | 2380519950 | 21750 | 21750 | 21750 | 21750 | 20 |
| 338 | 20230831 | 134000 | 2380084950 | 21750 | 21750 | 21750 | 21750 | 197 |
| 339 | 20230831 | 133900 | 2375800200 | 21750 | 21750 | 21750 | 21750 | 15 |
| 340 | 20230831 | 133800 | 2375473950 | 21750 | 21750 | 21750 | 21750 | 2 |
| 341 | 20230831 | 133700 | 2375430450 | 21750 | 21750 | 21750 | 21750 | 301 |
| 342 | 20230831 | 133600 | 2368883700 | 21750 | 21750 | 21750 | 21750 | 1 |
| 343 | 20230831 | 133500 | 2368861950 | 21700 | 21700 | 21700 | 21650 | 203 |
| 344 | 20230831 | 133400 | 2364457000 | 21650 | 21650 | 21650 | 21650 | 78 |
| 345 | 20230831 | 133300 | 2362768300 | 21650 | 21650 | 21650 | 21650 | 98 |
| 346 | 20230831 | 133200 | 2360646600 | 21650 | 21700 | 21700 | 21650 | 72 |
| 347 | 20230831 | 133100 | 2359087300 | 21700 | 21700 | 21750 | 21700 | 120 |
| 348 | 20230831 | 133000 | 2356482550 | 21750 | 21750 | 21750 | 21700 | 122 |
| 349 | 20230831 | 132900 | 2353834000 | 21800 | 21800 | 21800 | 21800 | 51 |
| 350 | 20230831 | 132800 | 2352722200 | 21750 | 21750 | 21750 | 21750 | 258 |
| 351 | 20230831 | 132700 | 2347110700 | 21750 | 21750 | 21750 | 21750 | 14 |
| 352 | 20230831 | 132600 | 2346806200 | 21750 | 21700 | 21750 | 21700 | 207 |
| 353 | 20230831 | 132500 | 2342313950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 354 | 20230831 | 132400 | 2342313950 | 21800 | 21800 | 21800 | 21800 | 7 |
| 355 | 20230831 | 132300 | 2342161350 | 21700 | 21850 | 21850 | 21700 | 520 |
| 356 | 20230831 | 132200 | 2330856850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 357 | 20230831 | 132100 | 2330856850 | 21850 | 21800 | 21850 | 21800 | 264 |
| 358 | 20230831 | 132000 | 2325101600 | 21800 | 21800 | 21850 | 21800 | 187 |
| 359 | 20230831 | 131900 | 2321023700 | 21800 | 21800 | 21800 | 21750 | 297 |
| 360 | 20230831 | 131800 | 2314559100 | 21750 | 21800 | 21800 | 21750 | 1065 |
| 361 | 20230831 | 131700 | 2291352100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 362 | 20230831 | 131600 | 2291352100 | 21800 | 21800 | 21800 | 21800 | 171 |
| 363 | 20230831 | 131500 | 2287624300 | 21800 | 21800 | 21800 | 21700 | 81 |
| 364 | 20230831 | 131400 | 2285858600 | 21750 | 21700 | 21750 | 21700 | 1156 |
| 365 | 20230831 | 131300 | 2260717100 | 21700 | 21700 | 21700 | 21700 | 1 |
| 366 | 20230831 | 131200 | 2260695400 | 21750 | 21750 | 21750 | 21750 | 1 |
| 367 | 20230831 | 131100 | 2260673650 | 21700 | 21700 | 21700 | 21700 | 55 |
| 368 | 20230831 | 131000 | 2259480150 | 21700 | 21700 | 21700 | 21700 | 5 |
| 369 | 20230831 | 130900 | 2259371650 | 21700 | 21700 | 21700 | 21700 | 1 |
| 370 | 20230831 | 130800 | 2259349950 | 21650 | 21750 | 21750 | 21650 | 816 |
| 371 | 20230831 | 130700 | 2241644400 | 21750 | 21750 | 21750 | 21750 | 1 |
| 372 | 20230831 | 130600 | 2241622650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 373 | 20230831 | 130500 | 2241622650 | 21750 | 21800 | 21800 | 21750 | 4 |
| 374 | 20230831 | 130400 | 2241535600 | 21800 | 21800 | 21800 | 21800 | 1 |
| 375 | 20230831 | 130300 | 2241513800 | 21800 | 21800 | 21800 | 21800 | 693 |
| 376 | 20230831 | 130200 | 2226406400 | 21800 | 21800 | 21800 | 21800 | 29 |
| 377 | 20230831 | 130100 | 2225774200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 378 | 20230831 | 130000 | 2225774200 | 21750 | 21750 | 21750 | 21750 | 30 |
| 379 | 20230831 | 125900 | 2225121700 | 21750 | 21700 | 21750 | 21700 | 32 |
| 380 | 20230831 | 125800 | 2224427050 | 21700 | 21750 | 21750 | 21700 | 623 |
| 381 | 20230831 | 125700 | 2210883900 | 21750 | 21750 | 21750 | 21750 | 265 |
| 382 | 20230831 | 125600 | 2205120150 | 21750 | 21750 | 21750 | 21750 | 148 |
| 383 | 20230831 | 125500 | 2201901150 | 21800 | 21750 | 21800 | 21700 | 278 |
| 384 | 20230831 | 125400 | 2195860150 | 21750 | 21750 | 21750 | 21750 | 64 |
| 385 | 20230831 | 125300 | 2194468150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 386 | 20230831 | 125200 | 2194468150 | 21750 | 21750 | 21750 | 21750 | 15 |
| 387 | 20230831 | 125100 | 2194141900 | 21750 | 21700 | 21750 | 21700 | 183 |
| 388 | 20230831 | 125000 | 2190169250 | 21700 | 21700 | 21700 | 21700 | 203 |
| 389 | 20230831 | 124900 | 2185764150 | 21700 | 21700 | 21700 | 21700 | 145 |
| 390 | 20230831 | 124800 | 2182617650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 391 | 20230831 | 124700 | 2182617650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 392 | 20230831 | 124600 | 2182617650 | 21700 | 21700 | 21700 | 21700 | 12 |
| 393 | 20230831 | 124500 | 2182357250 | 21650 | 21700 | 21700 | 21650 | 984 |
| 394 | 20230831 | 124400 | 2161053600 | 21650 | 21650 | 21650 | 21650 | 10 |
| 395 | 20230831 | 124300 | 2160837100 | 21650 | 21650 | 21650 | 21650 | 49 |
| 396 | 20230831 | 124200 | 2159776250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 397 | 20230831 | 124100 | 2159776250 | 21650 | 21650 | 21650 | 21650 | 40 |
| 398 | 20230831 | 124000 | 2158910250 | 21700 | 21700 | 21700 | 21700 | 35 |
| 399 | 20230831 | 123900 | 2158150750 | 21700 | 21750 | 21750 | 21700 | 148 |
| 400 | 20230831 | 123800 | 2154939000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 401 | 20230831 | 123700 | 2154939000 | 21750 | 21750 | 21750 | 21750 | 7 |
| 402 | 20230831 | 123600 | 2154786750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 403 | 20230831 | 123500 | 2154786750 | 21750 | 21750 | 21750 | 21750 | 27 |
| 404 | 20230831 | 123400 | 2154199500 | 21750 | 21800 | 21800 | 21750 | 731 |
| 405 | 20230831 | 123300 | 2138299450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 406 | 20230831 | 123200 | 2138299450 | 21800 | 21800 | 21800 | 21800 | 3 |
| 407 | 20230831 | 123100 | 2138234050 | 21800 | 21800 | 21800 | 21800 | 7 |
| 408 | 20230831 | 123000 | 2138081450 | 21800 | 21800 | 21800 | 21800 | 159 |
| 409 | 20230831 | 122900 | 2134615250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 410 | 20230831 | 122800 | 2134615250 | 21850 | 21850 | 21850 | 21850 | 46 |
| 411 | 20230831 | 122700 | 2133610150 | 21850 | 21850 | 21850 | 21850 | 10 |
| 412 | 20230831 | 122600 | 2133391650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 413 | 20230831 | 122500 | 2133391650 | 21850 | 21850 | 21850 | 21850 | 10 |
| 414 | 20230831 | 122400 | 2133173150 | 21850 | 21750 | 21850 | 21750 | 15 |
| 415 | 20230831 | 122300 | 2132846600 | 21800 | 21850 | 21850 | 21800 | 668 |
| 416 | 20230831 | 122200 | 2118284150 | 21850 | 21850 | 21850 | 21850 | 40 |
| 417 | 20230831 | 122100 | 2117410150 | 21800 | 21800 | 21800 | 21800 | 121 |
| 418 | 20230831 | 122000 | 2114772350 | 21900 | 21900 | 21900 | 21900 | 90 |
| 419 | 20230831 | 121900 | 2112801350 | 21900 | 21900 | 21900 | 21900 | 5 |
| 420 | 20230831 | 121800 | 2112691850 | 21900 | 21850 | 21900 | 21800 | 381 |
| 421 | 20230831 | 121700 | 2104383050 | 21900 | 21900 | 21900 | 21900 | 5 |
| 422 | 20230831 | 121600 | 2104273550 | 21850 | 21900 | 21900 | 21850 | 269 |
| 423 | 20230831 | 121500 | 2098387650 | 21850 | 21950 | 21950 | 21850 | 777 |
| 424 | 20230831 | 121400 | 2081341600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 425 | 20230831 | 121300 | 2081341600 | 22000 | 22000 | 22000 | 22000 | 102 |
| 426 | 20230831 | 121200 | 2079097600 | 22000 | 22000 | 22000 | 22000 | 8 |
| 427 | 20230831 | 121100 | 2078921600 | 22000 | 22000 | 22000 | 22000 | 14 |
| 428 | 20230831 | 121000 | 2078613600 | 22000 | 22000 | 22000 | 22000 | 61 |
| 429 | 20230831 | 120900 | 2077271600 | 22000 | 21950 | 22000 | 21950 | 75 |
| 430 | 20230831 | 120800 | 2075625100 | 21950 | 21950 | 21950 | 21950 | 16 |
| 431 | 20230831 | 120700 | 2075273900 | 21950 | 21950 | 22000 | 21950 | 96 |
| 432 | 20230831 | 120600 | 2073166600 | 21950 | 21950 | 21950 | 21950 | 1 |
| 433 | 20230831 | 120500 | 2073144650 | 21950 | 21950 | 21950 | 21950 | 2 |
| 434 | 20230831 | 120400 | 2073100750 | 21950 | 21950 | 21950 | 21950 | 104 |
| 435 | 20230831 | 120300 | 2070817950 | 21950 | 21900 | 21950 | 21900 | 699 |
| 436 | 20230831 | 120200 | 2055484850 | 21900 | 21950 | 21950 | 21900 | 8 |
| 437 | 20230831 | 120100 | 2055309550 | 21950 | 21950 | 21950 | 21950 | 70 |
| 438 | 20230831 | 120000 | 2053773050 | 21950 | 21850 | 21950 | 21850 | 141 |
| 439 | 20230831 | 115900 | 2050679100 | 21850 | 21850 | 21850 | 21850 | 112 |
| 440 | 20230831 | 115800 | 2048231900 | 21850 | 21850 | 21850 | 21850 | 25 |
| 441 | 20230831 | 115700 | 2047685650 | 21850 | 21800 | 21850 | 21800 | 5 |
| 442 | 20230831 | 115600 | 2047576450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 443 | 20230831 | 115500 | 2047576450 | 21800 | 21800 | 21800 | 21800 | 16 |
| 444 | 20230831 | 115400 | 2047227650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 445 | 20230831 | 115300 | 2047227650 | 21800 | 21800 | 21800 | 21800 | 75 |
| 446 | 20230831 | 115200 | 2045592650 | 21850 | 21850 | 21850 | 21850 | 10 |
| 447 | 20230831 | 115100 | 2045374150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 448 | 20230831 | 115000 | 2045374150 | 21950 | 21900 | 21950 | 21900 | 50 |
| 449 | 20230831 | 114900 | 2044278600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 450 | 20230831 | 114800 | 2044278600 | 21950 | 21800 | 21950 | 21800 | 12 |
| 451 | 20230831 | 114700 | 2044016750 | 21800 | 21750 | 21800 | 21750 | 660 |
| 452 | 20230831 | 114600 | 2029629000 | 21800 | 21800 | 21800 | 21800 | 405 |
| 453 | 20230831 | 114500 | 2020800000 | 21800 | 21900 | 21900 | 21800 | 114 |
| 454 | 20230831 | 114400 | 2018309800 | 21850 | 21900 | 21950 | 21850 | 190 |
| 455 | 20230831 | 114300 | 2014149800 | 21900 | 21900 | 21900 | 21900 | 636 |
| 456 | 20230831 | 114200 | 2000221400 | 21950 | 21950 | 21950 | 21950 | 87 |
| 457 | 20230831 | 114100 | 1998311750 | 22000 | 22000 | 22000 | 22000 | 40 |
| 458 | 20230831 | 114000 | 1997431750 | 22050 | 22050 | 22050 | 22050 | 2 |
| 459 | 20230831 | 113900 | 1997387650 | 22050 | 22050 | 22050 | 22050 | 13 |
| 460 | 20230831 | 113800 | 1997101000 | 22050 | 22000 | 22050 | 22000 | 226 |
| 461 | 20230831 | 113700 | 1992128200 | 22000 | 21950 | 22000 | 21950 | 124 |
| 462 | 20230831 | 113600 | 1989401300 | 21950 | 22000 | 22000 | 21950 | 302 |
| 463 | 20230831 | 113500 | 1982771900 | 22000 | 22050 | 22050 | 22000 | 1405 |
| 464 | 20230831 | 113400 | 1951854600 | 22050 | 22000 | 22050 | 22000 | 631 |
| 465 | 20230831 | 113300 | 1937972150 | 21950 | 22000 | 22050 | 21950 | 2274 |
| 466 | 20230831 | 113200 | 1887951100 | 22000 | 22000 | 22000 | 22000 | 944 |
| 467 | 20230831 | 113100 | 1867183100 | 22000 | 21900 | 22000 | 21900 | 1078 |
| 468 | 20230831 | 113000 | 1843481850 | 21950 | 21950 | 21950 | 21950 | 18 |
| 469 | 20230831 | 112900 | 1843086750 | 21950 | 21900 | 21950 | 21900 | 116 |
| 470 | 20230831 | 112800 | 1840541350 | 21950 | 21900 | 21950 | 21900 | 11 |
| 471 | 20230831 | 112700 | 1840300350 | 21900 | 21800 | 21900 | 21800 | 1093 |
| 472 | 20230831 | 112600 | 1816443250 | 21800 | 21850 | 21850 | 21800 | 548 |
| 473 | 20230831 | 112500 | 1804486950 | 21850 | 21800 | 21850 | 21800 | 298 |
| 474 | 20230831 | 112400 | 1797986150 | 21800 | 21950 | 21950 | 21800 | 2101 |
| 475 | 20230831 | 112300 | 1752007300 | 21950 | 21950 | 22000 | 21950 | 62 |
| 476 | 20230831 | 112200 | 1750643900 | 22000 | 22000 | 22000 | 22000 | 103 |
| 477 | 20230831 | 112100 | 1748377900 | 22000 | 21950 | 22000 | 21900 | 244 |
| 478 | 20230831 | 112000 | 1743019200 | 21950 | 21950 | 21950 | 21950 | 420 |
| 479 | 20230831 | 111900 | 1733800200 | 21950 | 21900 | 21950 | 21850 | 107 |
| 480 | 20230831 | 111800 | 1731455350 | 21900 | 21900 | 21950 | 21900 | 337 |
| 481 | 20230831 | 111700 | 1724075000 | 21900 | 21900 | 21900 | 21850 | 510 |
| 482 | 20230831 | 111600 | 1712931000 | 21900 | 21850 | 21950 | 21850 | 1402 |
| 483 | 20230831 | 111500 | 1682249950 | 21850 | 21800 | 21850 | 21800 | 137 |
| 484 | 20230831 | 111400 | 1679263300 | 21800 | 21800 | 21800 | 21800 | 151 |
| 485 | 20230831 | 111300 | 1675971500 | 21850 | 21900 | 21900 | 21850 | 206 |
| 486 | 20230831 | 111200 | 1671469400 | 21900 | 21850 | 21900 | 21850 | 50 |
| 487 | 20230831 | 111100 | 1670374900 | 21850 | 21850 | 21850 | 21850 | 150 |
| 488 | 20230831 | 111000 | 1667097400 | 21900 | 21950 | 21950 | 21850 | 176 |
| 489 | 20230831 | 110900 | 1663243950 | 21950 | 21950 | 21950 | 21950 | 102 |
| 490 | 20230831 | 110800 | 1661005050 | 21950 | 21950 | 21950 | 21950 | 18 |
| 491 | 20230831 | 110700 | 1660609950 | 21950 | 21950 | 22000 | 21900 | 228 |
| 492 | 20230831 | 110600 | 1655612600 | 21950 | 22100 | 22150 | 21950 | 457 |
| 493 | 20230831 | 110500 | 1645545600 | 22100 | 22100 | 22200 | 21900 | 1183 |
| 494 | 20230831 | 110400 | 1619420450 | 22050 | 21900 | 22050 | 21900 | 2237 |
| 495 | 20230831 | 110300 | 1570257850 | 21900 | 21800 | 21900 | 21800 | 1250 |
| 496 | 20230831 | 110200 | 1542980000 | 21750 | 21700 | 21750 | 21700 | 480 |
| 497 | 20230831 | 110100 | 1532554050 | 21650 | 21650 | 21650 | 21650 | 211 |
| 498 | 20230831 | 110000 | 1527985900 | 21550 | 21500 | 21550 | 21500 | 204 |
| 499 | 20230831 | 105900 | 1523591500 | 21600 | 21500 | 21600 | 21500 | 481 |
| 500 | 20230831 | 105800 | 1513229600 | 21500 | 21550 | 21550 | 21500 | 209 |
| 501 | 20230831 | 105700 | 1508735250 | 21550 | 21500 | 21550 | 21500 | 258 |
| 502 | 20230831 | 105600 | 1503186200 | 21500 | 21550 | 21600 | 21500 | 123 |
| 503 | 20230831 | 105500 | 1500536750 | 21550 | 21550 | 21550 | 21500 | 395 |
| 504 | 20230831 | 105400 | 1492032500 | 21550 | 21500 | 21550 | 21500 | 675 |
| 505 | 20230831 | 105300 | 1477499350 | 21500 | 21550 | 21550 | 21500 | 533 |
| 506 | 20230831 | 105200 | 1466019950 | 21550 | 21600 | 21600 | 21550 | 381 |
| 507 | 20230831 | 105100 | 1457804400 | 21550 | 21550 | 21600 | 21550 | 301 |
| 508 | 20230831 | 105000 | 1451317150 | 21550 | 21500 | 21550 | 21500 | 372 |
| 509 | 20230831 | 104900 | 1443311100 | 21500 | 21500 | 21550 | 21500 | 204 |
| 510 | 20230831 | 104800 | 1438924700 | 21500 | 21500 | 21550 | 21500 | 1082 |
| 511 | 20230831 | 104700 | 1415656100 | 21500 | 21550 | 21550 | 21500 | 227 |
| 512 | 20230831 | 104600 | 1410775300 | 21500 | 21550 | 21550 | 21500 | 1649 |
| 513 | 20230831 | 104500 | 1375248950 | 21550 | 21550 | 21550 | 21550 | 237 |
| 514 | 20230831 | 104400 | 1370141600 | 21550 | 21600 | 21600 | 21550 | 308 |
| 515 | 20230831 | 104300 | 1363504100 | 21550 | 21550 | 21600 | 21550 | 216 |
| 516 | 20230831 | 104200 | 1358848050 | 21550 | 21550 | 21550 | 21550 | 319 |
| 517 | 20230831 | 104100 | 1351973600 | 21600 | 21600 | 21600 | 21600 | 149 |
| 518 | 20230831 | 104000 | 1348755200 | 21600 | 21550 | 21600 | 21550 | 652 |
| 519 | 20230831 | 103900 | 1334679250 | 21550 | 21650 | 21650 | 21550 | 320 |
| 520 | 20230831 | 103800 | 1327774650 | 21600 | 21600 | 21650 | 21550 | 311 |
| 521 | 20230831 | 103700 | 1321056350 | 21600 | 21600 | 21650 | 21550 | 249 |
| 522 | 20230831 | 103600 | 1315680650 | 21600 | 21600 | 21650 | 21600 | 92 |
| 523 | 20230831 | 103500 | 1313693400 | 21600 | 21600 | 21650 | 21600 | 851 |
| 524 | 20230831 | 103400 | 1295306600 | 21650 | 21650 | 21650 | 21650 | 164 |
| 525 | 20230831 | 103300 | 1291756000 | 21650 | 21650 | 21650 | 21650 | 204 |
| 526 | 20230831 | 103200 | 1287339400 | 21650 | 21650 | 21650 | 21650 | 267 |
| 527 | 20230831 | 103100 | 1281558850 | 21650 | 21650 | 21650 | 21650 | 435 |
| 528 | 20230831 | 103000 | 1272141100 | 21650 | 21600 | 21700 | 21600 | 355 |
| 529 | 20230831 | 102900 | 1264454900 | 21600 | 21650 | 21750 | 21600 | 627 |
| 530 | 20230831 | 102800 | 1250861150 | 21650 | 21700 | 21700 | 21650 | 293 |
| 531 | 20230831 | 102700 | 1244504050 | 21700 | 21750 | 21750 | 21700 | 503 |
| 532 | 20230831 | 102600 | 1233566250 | 21750 | 21850 | 21850 | 21750 | 1109 |
| 533 | 20230831 | 102500 | 1209394650 | 21850 | 21800 | 21850 | 21800 | 296 |
| 534 | 20230831 | 102400 | 1202934900 | 21800 | 21800 | 21800 | 21800 | 260 |
| 535 | 20230831 | 102300 | 1197266900 | 21850 | 21800 | 21850 | 21800 | 211 |
| 536 | 20230831 | 102200 | 1192666300 | 21800 | 21900 | 21900 | 21800 | 627 |
| 537 | 20230831 | 102100 | 1178978850 | 21850 | 21850 | 21900 | 21850 | 143 |
| 538 | 20230831 | 102000 | 1175854200 | 21850 | 21900 | 21950 | 21800 | 574 |
| 539 | 20230831 | 101900 | 1163277100 | 21950 | 21650 | 21950 | 21650 | 9759 |
| 540 | 20230831 | 101800 | 950457750 | 21700 | 21650 | 21700 | 21600 | 440 |
| 541 | 20230831 | 101700 | 940924300 | 21700 | 21550 | 21750 | 21550 | 744 |
| 542 | 20230831 | 101600 | 924821700 | 21600 | 21550 | 21600 | 21500 | 278 |
| 543 | 20230831 | 101500 | 918826050 | 21550 | 21500 | 21550 | 21450 | 768 |
| 544 | 20230831 | 101400 | 902299850 | 21500 | 21500 | 21550 | 21500 | 91 |
| 545 | 20230831 | 101300 | 900343000 | 21500 | 21600 | 21600 | 21500 | 31 |
| 546 | 20230831 | 101200 | 899676350 | 21550 | 21500 | 21550 | 21450 | 228 |
| 547 | 20230831 | 101100 | 894776050 | 21500 | 21450 | 21500 | 21450 | 112 |
| 548 | 20230831 | 101000 | 892371700 | 21500 | 21500 | 21550 | 21450 | 224 |
| 549 | 20230831 | 100900 | 887551650 | 21500 | 21500 | 21500 | 21450 | 304 |
| 550 | 20230831 | 100800 | 881017000 | 21500 | 21450 | 21500 | 21400 | 565 |
| 551 | 20230831 | 100700 | 868873900 | 21500 | 21450 | 21500 | 21450 | 240 |
| 552 | 20230831 | 100600 | 863720600 | 21450 | 21500 | 21500 | 21450 | 377 |
| 553 | 20230831 | 100500 | 855631300 | 21450 | 21400 | 21450 | 21400 | 262 |
| 554 | 20230831 | 100400 | 850012900 | 21450 | 21400 | 21450 | 21400 | 75 |
| 555 | 20230831 | 100300 | 848406350 | 21400 | 21400 | 21400 | 21400 | 108 |
| 556 | 20230831 | 100200 | 846095150 | 21400 | 21400 | 21400 | 21400 | 123 |
| 557 | 20230831 | 100100 | 843462950 | 21450 | 21450 | 21450 | 21450 | 413 |
| 558 | 20230831 | 100000 | 834604100 | 21450 | 21450 | 21500 | 21450 | 91 |
| 559 | 20230831 | 095900 | 832652050 | 21450 | 21400 | 21500 | 21350 | 729 |
| 560 | 20230831 | 095800 | 817041700 | 21400 | 21450 | 21450 | 21350 | 1623 |
| 561 | 20230831 | 095700 | 782322200 | 21400 | 21450 | 21450 | 21400 | 71 |
| 562 | 20230831 | 095600 | 780801550 | 21400 | 21450 | 21450 | 21400 | 194 |
| 563 | 20230831 | 095500 | 776643550 | 21450 | 21450 | 21500 | 21400 | 424 |
| 564 | 20230831 | 095400 | 767549050 | 21500 | 21450 | 21500 | 21450 | 54 |
| 565 | 20230831 | 095300 | 766390450 | 21500 | 21500 | 21500 | 21500 | 206 |
| 566 | 20230831 | 095200 | 761961450 | 21500 | 21500 | 21500 | 21500 | 1417 |
| 567 | 20230831 | 095100 | 731495950 | 21550 | 21450 | 21550 | 21450 | 193 |
| 568 | 20230831 | 095000 | 727339000 | 21500 | 21500 | 21550 | 21450 | 427 |
| 569 | 20230831 | 094900 | 718159200 | 21550 | 21500 | 21550 | 21500 | 209 |
| 570 | 20230831 | 094800 | 713657500 | 21500 | 21600 | 21600 | 21500 | 467 |
| 571 | 20230831 | 094700 | 703611200 | 21600 | 21600 | 21650 | 21550 | 490 |
| 572 | 20230831 | 094600 | 693022700 | 21600 | 21550 | 21600 | 21450 | 413 |
| 573 | 20230831 | 094500 | 684132650 | 21550 | 21450 | 21550 | 21450 | 360 |
| 574 | 20230831 | 094400 | 676393100 | 21450 | 21500 | 21550 | 21450 | 410 |
| 575 | 20230831 | 094300 | 667580100 | 21500 | 21500 | 21500 | 21500 | 644 |
| 576 | 20230831 | 094200 | 653734100 | 21500 | 21550 | 21550 | 21500 | 260 |
| 577 | 20230831 | 094100 | 648135450 | 21600 | 21550 | 21600 | 21550 | 101 |
| 578 | 20230831 | 094000 | 645957150 | 21600 | 21500 | 21600 | 21500 | 120 |
| 579 | 20230831 | 093900 | 643372900 | 21500 | 21550 | 21550 | 21500 | 196 |
| 580 | 20230831 | 093800 | 639156300 | 21600 | 21600 | 21650 | 21600 | 162 |
| 581 | 20230831 | 093700 | 635656250 | 21650 | 21500 | 21650 | 21500 | 740 |
| 582 | 20230831 | 093600 | 619705200 | 21450 | 21450 | 21500 | 21450 | 161 |
| 583 | 20230831 | 093500 | 616247800 | 21450 | 21500 | 21500 | 21450 | 189 |
| 584 | 20230831 | 093400 | 612193450 | 21500 | 21400 | 21500 | 21400 | 398 |
| 585 | 20230831 | 093300 | 603665100 | 21350 | 21400 | 21450 | 21350 | 182 |
| 586 | 20230831 | 093200 | 599771550 | 21400 | 21450 | 21450 | 21400 | 707 |
| 587 | 20230831 | 093100 | 584641600 | 21450 | 21350 | 21450 | 21350 | 61 |
| 588 | 20230831 | 093000 | 583334700 | 21350 | 21450 | 21450 | 21350 | 1122 |
| 589 | 20230831 | 092900 | 559334800 | 21450 | 21450 | 21450 | 21450 | 278 |
| 590 | 20230831 | 092800 | 553371700 | 21450 | 21450 | 21450 | 21400 | 305 |
| 591 | 20230831 | 092700 | 546830600 | 21450 | 21450 | 21450 | 21450 | 90 |
| 592 | 20230831 | 092600 | 544900100 | 21400 | 21400 | 21450 | 21400 | 1166 |
| 593 | 20230831 | 092500 | 519947200 | 21400 | 21350 | 21400 | 21350 | 341 |
| 594 | 20230831 | 092400 | 512655250 | 21350 | 21400 | 21450 | 21350 | 160 |
| 595 | 20230831 | 092300 | 509232250 | 21400 | 21500 | 21500 | 21350 | 343 |
| 596 | 20230831 | 092200 | 501892700 | 21550 | 21550 | 21550 | 21500 | 126 |
| 597 | 20230831 | 092100 | 499178650 | 21600 | 21450 | 21600 | 21350 | 1202 |
| 598 | 20230831 | 092000 | 473283750 | 21550 | 21350 | 21550 | 21350 | 701 |
| 599 | 20230831 | 091900 | 458279400 | 21350 | 21550 | 21550 | 21300 | 4619 |
| 600 | 20230831 | 091800 | 359519200 | 21600 | 21600 | 21600 | 21550 | 99 |
| 601 | 20230831 | 091700 | 357384400 | 21550 | 21650 | 21650 | 21550 | 908 |
| 602 | 20230831 | 091600 | 337770950 | 21700 | 21550 | 21700 | 21550 | 416 |
| 603 | 20230831 | 091500 | 328768050 | 21550 | 21450 | 21550 | 21450 | 1048 |
| 604 | 20230831 | 091400 | 306243300 | 21450 | 21450 | 21450 | 21450 | 78 |
| 605 | 20230831 | 091300 | 304570200 | 21450 | 21400 | 21450 | 21300 | 714 |
| 606 | 20230831 | 091200 | 289314050 | 21400 | 21400 | 21400 | 21300 | 2821 |
| 607 | 20230831 | 091100 | 229048100 | 21400 | 21450 | 21450 | 21400 | 214 |
| 608 | 20230831 | 091000 | 224460450 | 21450 | 21400 | 21500 | 21350 | 914 |
| 609 | 20230831 | 090900 | 204891150 | 21500 | 21450 | 21500 | 21400 | 583 |
| 610 | 20230831 | 090800 | 192389850 | 21450 | 21550 | 21550 | 21450 | 1740 |
| 611 | 20230831 | 090700 | 154947850 | 21600 | 21600 | 21750 | 21600 | 1301 |
| 612 | 20230831 | 090600 | 126819600 | 21600 | 21600 | 21700 | 21550 | 268 |
| 613 | 20230831 | 090500 | 121028850 | 21600 | 21600 | 21600 | 21600 | 236 |
| 614 | 20230831 | 090400 | 115931250 | 21600 | 21600 | 21800 | 21600 | 460 |
| 615 | 20230831 | 090300 | 105972250 | 21600 | 21650 | 21750 | 21600 | 187 |
| 616 | 20230831 | 090200 | 101923450 | 21500 | 21800 | 21800 | 21500 | 608 |
| 617 | 20230831 | 090100 | 88772750 | 21800 | 21800 | 21800 | 21800 | 1297 |
| 618 | 20230831 | 090000 | 60498150 | 21800 | 21900 | 21900 | 21800 | 2767 |