33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 192200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 1576 |
| 3 | 20230828 | 192100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20230828 | 192000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20230828 | 191900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20230828 | 191800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20230828 | 191700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20230828 | 191600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20230828 | 191500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20230828 | 191400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20230828 | 191300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20230828 | 191200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20230828 | 191100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20230828 | 191000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20230828 | 190900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20230828 | 190800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20230828 | 190700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20230828 | 190600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20230828 | 190500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20230828 | 190400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20230828 | 190300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20230828 | 190200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20230828 | 190100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20230828 | 190000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20230828 | 185900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20230828 | 185800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20230828 | 185700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20230828 | 185600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20230828 | 185500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20230828 | 185400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20230828 | 185300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20230828 | 185200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 1576 |
| 33 | 20230828 | 185100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20230828 | 185000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20230828 | 184900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20230828 | 184800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20230828 | 184700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20230828 | 184600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20230828 | 184500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20230828 | 184400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20230828 | 184300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20230828 | 184200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20230828 | 184100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20230828 | 184000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20230828 | 183900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20230828 | 183800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20230828 | 183700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20230828 | 183600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20230828 | 183500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20230828 | 183400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20230828 | 183300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20230828 | 183200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20230828 | 183100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20230828 | 183000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20230828 | 182900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20230828 | 182800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20230828 | 182700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20230828 | 182600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20230828 | 182500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20230828 | 182400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20230828 | 182300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20230828 | 182200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 1576 |
| 63 | 20230828 | 182100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20230828 | 182000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20230828 | 181900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20230828 | 181800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20230828 | 181700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20230828 | 181600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20230828 | 181500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20230828 | 181400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20230828 | 181300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20230828 | 181200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20230828 | 181100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20230828 | 181000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20230828 | 180900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20230828 | 180800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20230828 | 180700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20230828 | 180600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20230828 | 180500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20230828 | 180400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20230828 | 180300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20230828 | 180200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20230828 | 180100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20230828 | 180000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20230828 | 175900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20230828 | 175800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20230828 | 175700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20230828 | 175600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20230828 | 175500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20230828 | 175400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20230828 | 175300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20230828 | 175200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 1576 |
| 93 | 20230828 | 175100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20230828 | 175000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20230828 | 174900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20230828 | 174800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20230828 | 174700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20230828 | 174600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20230828 | 174500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20230828 | 174400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20230828 | 174300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20230828 | 174200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20230828 | 174100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20230828 | 174000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20230828 | 173900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20230828 | 173800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20230828 | 173700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20230828 | 173600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20230828 | 173500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20230828 | 173400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20230828 | 173300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20230828 | 173200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20230828 | 173100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20230828 | 173000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20230828 | 172900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20230828 | 172800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20230828 | 172700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20230828 | 172600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20230828 | 172500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20230828 | 172400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20230828 | 172300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20230828 | 172200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 1576 |
| 123 | 20230828 | 172100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20230828 | 172000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20230828 | 171900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20230828 | 171800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20230828 | 171700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20230828 | 171600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20230828 | 171500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20230828 | 171400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20230828 | 171300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20230828 | 171200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20230828 | 171100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20230828 | 171000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20230828 | 170900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20230828 | 170800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20230828 | 170700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20230828 | 170600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20230828 | 170500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20230828 | 170400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20230828 | 170300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20230828 | 170200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20230828 | 170100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20230828 | 170000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20230828 | 165900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20230828 | 165800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20230828 | 165700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20230828 | 165600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20230828 | 165500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20230828 | 165400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20230828 | 165300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20230828 | 165200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 1576 |
| 153 | 20230828 | 165100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20230828 | 165000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20230828 | 164900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20230828 | 164800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20230828 | 164700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20230828 | 164600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20230828 | 164500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20230828 | 164400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20230828 | 164300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20230828 | 164200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20230828 | 164100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20230828 | 164000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20230828 | 163900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20230828 | 163800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20230828 | 163700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20230828 | 163600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20230828 | 163500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20230828 | 163400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20230828 | 163300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20230828 | 163200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20230828 | 163100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20230828 | 163000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20230828 | 162900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20230828 | 162800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20230828 | 162700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20230828 | 162600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20230828 | 162500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20230828 | 162400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20230828 | 162300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20230828 | 162200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 1576 |
| 183 | 20230828 | 162100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20230828 | 162000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20230828 | 161900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20230828 | 161800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20230828 | 161700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20230828 | 161600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20230828 | 161500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20230828 | 161400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20230828 | 161300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20230828 | 161200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20230828 | 161100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20230828 | 161000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20230828 | 160900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20230828 | 160800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20230828 | 160700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20230828 | 160600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20230828 | 160500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20230828 | 160400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20230828 | 160300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20230828 | 160200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20230828 | 160100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20230828 | 160000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20230828 | 155900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20230828 | 155800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20230828 | 155700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20230828 | 155600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20230828 | 155500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20230828 | 155400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20230828 | 155300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20230828 | 155200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 1576 |
| 213 | 20230828 | 155100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20230828 | 155000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20230828 | 154900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20230828 | 154800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20230828 | 154700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20230828 | 154600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20230828 | 154500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20230828 | 154400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20230828 | 154300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20230828 | 154200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20230828 | 154100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20230828 | 154000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20230828 | 153900 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20230828 | 153800 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20230828 | 153700 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20230828 | 153600 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20230828 | 153500 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20230828 | 153400 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20230828 | 153300 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20230828 | 153200 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20230828 | 153100 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20230828 | 153000 | 2959129850 | 24150 | 24150 | 24150 | 24150 | 1576 |
| 235 | 20230828 | 152900 | 2921069450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20230828 | 152800 | 2921069450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20230828 | 152700 | 2921069450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20230828 | 152600 | 2921069450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20230828 | 152500 | 2921069450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20230828 | 152400 | 2921069450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20230828 | 152300 | 2921069450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 242 | 20230828 | 152200 | 2921069450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 243 | 20230828 | 152100 | 2921069450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 244 | 20230828 | 152000 | 2921069450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 245 | 20230828 | 151900 | 2921069450 | 24100 | 24100 | 24100 | 24100 | 1046 |
| 246 | 20230828 | 151800 | 2895860850 | 24100 | 24100 | 24100 | 24100 | 52 |
| 247 | 20230828 | 151700 | 2894607650 | 24100 | 24050 | 24100 | 24050 | 2 |
| 248 | 20230828 | 151600 | 2894559500 | 24000 | 24050 | 24050 | 24000 | 852 |
| 249 | 20230828 | 151500 | 2874083100 | 24100 | 24050 | 24100 | 24050 | 410 |
| 250 | 20230828 | 151400 | 2864222550 | 24100 | 24100 | 24100 | 24100 | 104 |
| 251 | 20230828 | 151300 | 2861716150 | 24100 | 24100 | 24100 | 24100 | 33 |
| 252 | 20230828 | 151200 | 2860920850 | 24050 | 24050 | 24050 | 24050 | 334 |
| 253 | 20230828 | 151100 | 2852888150 | 24100 | 24100 | 24100 | 24100 | 130 |
| 254 | 20230828 | 151000 | 2849755150 | 24050 | 24100 | 24100 | 24050 | 262 |
| 255 | 20230828 | 150900 | 2843441000 | 24050 | 24050 | 24050 | 24050 | 5 |
| 256 | 20230828 | 150800 | 2843320750 | 24050 | 24150 | 24150 | 24050 | 1124 |
| 257 | 20230828 | 150700 | 2816275500 | 24100 | 24100 | 24150 | 24100 | 350 |
| 258 | 20230828 | 150600 | 2807837200 | 24100 | 24100 | 24150 | 24100 | 132 |
| 259 | 20230828 | 150500 | 2804653900 | 24100 | 24150 | 24150 | 24100 | 11 |
| 260 | 20230828 | 150400 | 2804388750 | 24150 | 24150 | 24150 | 24150 | 373 |
| 261 | 20230828 | 150300 | 2795380800 | 24150 | 24150 | 24150 | 24150 | 55 |
| 262 | 20230828 | 150200 | 2794052550 | 24150 | 24150 | 24150 | 24150 | 500 |
| 263 | 20230828 | 150100 | 2781977550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 264 | 20230828 | 150000 | 2781977550 | 24100 | 24100 | 24100 | 24100 | 131 |
| 265 | 20230828 | 145900 | 2778820450 | 24100 | 24150 | 24150 | 24100 | 110 |
| 266 | 20230828 | 145800 | 2776168950 | 24150 | 24200 | 24200 | 24150 | 380 |
| 267 | 20230828 | 145700 | 2766991900 | 24200 | 24200 | 24200 | 24200 | 48 |
| 268 | 20230828 | 145600 | 2765830300 | 24150 | 24100 | 24150 | 24100 | 548 |
| 269 | 20230828 | 145500 | 2752600850 | 24100 | 24100 | 24100 | 24100 | 4 |
| 270 | 20230828 | 145400 | 2752504450 | 24150 | 24150 | 24150 | 24150 | 98 |
| 271 | 20230828 | 145300 | 2750137750 | 24150 | 24150 | 24150 | 24150 | 131 |
| 272 | 20230828 | 145200 | 2746974100 | 24150 | 24150 | 24150 | 24150 | 13 |
| 273 | 20230828 | 145100 | 2746660150 | 24150 | 24150 | 24150 | 24150 | 31 |
| 274 | 20230828 | 145000 | 2745911500 | 24150 | 24150 | 24150 | 24150 | 29 |
| 275 | 20230828 | 144900 | 2745211150 | 24150 | 24150 | 24150 | 24150 | 2 |
| 276 | 20230828 | 144800 | 2745162850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 277 | 20230828 | 144700 | 2745162850 | 24150 | 24150 | 24150 | 24150 | 67 |
| 278 | 20230828 | 144600 | 2743544800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 279 | 20230828 | 144500 | 2743544800 | 24150 | 24100 | 24150 | 24050 | 28 |
| 280 | 20230828 | 144400 | 2742869850 | 24100 | 24100 | 24100 | 24100 | 7 |
| 281 | 20230828 | 144300 | 2742701150 | 24100 | 24100 | 24100 | 24100 | 1 |
| 282 | 20230828 | 144200 | 2742677050 | 24100 | 24100 | 24100 | 24100 | 180 |
| 283 | 20230828 | 144100 | 2738339050 | 24100 | 24100 | 24100 | 24100 | 40 |
| 284 | 20230828 | 144000 | 2737375050 | 24100 | 24100 | 24100 | 24100 | 15 |
| 285 | 20230828 | 143900 | 2737013550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 286 | 20230828 | 143800 | 2737013550 | 24050 | 24050 | 24050 | 24050 | 1 |
| 287 | 20230828 | 143700 | 2736989500 | 24050 | 24050 | 24150 | 24050 | 48 |
| 288 | 20230828 | 143600 | 2735835000 | 24050 | 24100 | 24100 | 24050 | 40 |
| 289 | 20230828 | 143500 | 2734872050 | 24150 | 24100 | 24150 | 24100 | 2 |
| 290 | 20230828 | 143400 | 2734823800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 291 | 20230828 | 143300 | 2734823800 | 24100 | 24100 | 24100 | 24100 | 177 |
| 292 | 20230828 | 143200 | 2730558100 | 24100 | 24100 | 24100 | 24100 | 0 |
| 293 | 20230828 | 143100 | 2730558100 | 24100 | 24100 | 24100 | 24100 | 0 |
| 294 | 20230828 | 143000 | 2730558100 | 24100 | 24100 | 24100 | 24100 | 322 |
| 295 | 20230828 | 142900 | 2722797900 | 24050 | 24100 | 24100 | 24050 | 54 |
| 296 | 20230828 | 142800 | 2721497200 | 24100 | 24100 | 24100 | 24100 | 85 |
| 297 | 20230828 | 142700 | 2719448700 | 24150 | 24100 | 24150 | 24100 | 99 |
| 298 | 20230828 | 142600 | 2717059650 | 24150 | 24150 | 24150 | 24150 | 107 |
| 299 | 20230828 | 142500 | 2714475600 | 24100 | 24150 | 24150 | 24100 | 44 |
| 300 | 20230828 | 142400 | 2713413150 | 24100 | 24100 | 24100 | 24100 | 1 |
| 301 | 20230828 | 142300 | 2713389050 | 24100 | 24100 | 24100 | 24100 | 45 |
| 302 | 20230828 | 142200 | 2712304550 | 24150 | 24150 | 24150 | 24150 | 70 |
| 303 | 20230828 | 142100 | 2710614050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 304 | 20230828 | 142000 | 2710614050 | 24150 | 24150 | 24150 | 24150 | 55 |
| 305 | 20230828 | 141900 | 2709285800 | 24150 | 24100 | 24150 | 24100 | 20 |
| 306 | 20230828 | 141800 | 2708803750 | 24100 | 24100 | 24100 | 24100 | 1295 |
| 307 | 20230828 | 141700 | 2677594250 | 24050 | 24050 | 24050 | 24050 | 1000 |
| 308 | 20230828 | 141600 | 2653544250 | 24050 | 24050 | 24050 | 24050 | 63 |
| 309 | 20230828 | 141500 | 2652029100 | 24050 | 24050 | 24050 | 24050 | 1000 |
| 310 | 20230828 | 141400 | 2627979100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 311 | 20230828 | 141300 | 2627979100 | 24050 | 24050 | 24050 | 24050 | 1 |
| 312 | 20230828 | 141200 | 2627955050 | 24100 | 24050 | 24100 | 24000 | 559 |
| 313 | 20230828 | 141100 | 2614513150 | 24050 | 24050 | 24050 | 24050 | 222 |
| 314 | 20230828 | 141000 | 2609174050 | 24050 | 24050 | 24050 | 24050 | 200 |
| 315 | 20230828 | 140900 | 2604364050 | 24100 | 24050 | 24100 | 24050 | 42 |
| 316 | 20230828 | 140800 | 2603353900 | 24050 | 24050 | 24050 | 24050 | 170 |
| 317 | 20230828 | 140700 | 2599265400 | 24100 | 24100 | 24100 | 24100 | 44 |
| 318 | 20230828 | 140600 | 2598205000 | 24100 | 24100 | 24150 | 24100 | 77 |
| 319 | 20230828 | 140500 | 2596347050 | 24100 | 24100 | 24100 | 24100 | 555 |
| 320 | 20230828 | 140400 | 2582971550 | 24150 | 24150 | 24150 | 24150 | 8 |
| 321 | 20230828 | 140300 | 2582778350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 322 | 20230828 | 140200 | 2582778350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 323 | 20230828 | 140100 | 2582778350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 324 | 20230828 | 140000 | 2582778350 | 24150 | 24150 | 24150 | 24150 | 10 |
| 325 | 20230828 | 135900 | 2582536850 | 24100 | 24100 | 24100 | 24100 | 2 |
| 326 | 20230828 | 135800 | 2582488650 | 24100 | 24100 | 24100 | 24100 | 73 |
| 327 | 20230828 | 135700 | 2580729350 | 24100 | 24100 | 24100 | 24100 | 2 |
| 328 | 20230828 | 135600 | 2580681150 | 24100 | 24100 | 24100 | 24100 | 30 |
| 329 | 20230828 | 135500 | 2579958150 | 24100 | 24100 | 24100 | 24100 | 4 |
| 330 | 20230828 | 135400 | 2579861750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 331 | 20230828 | 135300 | 2579861750 | 24100 | 24100 | 24100 | 24100 | 2 |
| 332 | 20230828 | 135200 | 2579813550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 333 | 20230828 | 135100 | 2579813550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 334 | 20230828 | 135000 | 2579813550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 335 | 20230828 | 134900 | 2579813550 | 24150 | 24150 | 24150 | 24150 | 10 |
| 336 | 20230828 | 134800 | 2579572050 | 24150 | 24100 | 24150 | 24100 | 2 |
| 337 | 20230828 | 134700 | 2579523800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 338 | 20230828 | 134600 | 2579523800 | 24100 | 24100 | 24100 | 24100 | 0 |
| 339 | 20230828 | 134500 | 2579523800 | 24100 | 24100 | 24100 | 24100 | 113 |
| 340 | 20230828 | 134400 | 2576800500 | 24100 | 24100 | 24100 | 24100 | 29 |
| 341 | 20230828 | 134300 | 2576101600 | 24100 | 24100 | 24100 | 24100 | 4 |
| 342 | 20230828 | 134200 | 2576005200 | 24100 | 24150 | 24150 | 24100 | 843 |
| 343 | 20230828 | 134100 | 2555651000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 344 | 20230828 | 134000 | 2555651000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 345 | 20230828 | 133900 | 2555651000 | 24200 | 24200 | 24200 | 24150 | 125 |
| 346 | 20230828 | 133800 | 2552627000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 347 | 20230828 | 133700 | 2552627000 | 24200 | 24200 | 24200 | 24200 | 7 |
| 348 | 20230828 | 133600 | 2552457600 | 24200 | 24200 | 24200 | 24200 | 226 |
| 349 | 20230828 | 133500 | 2546988400 | 24200 | 24200 | 24200 | 24200 | 106 |
| 350 | 20230828 | 133400 | 2544423200 | 24200 | 24200 | 24200 | 24200 | 64 |
| 351 | 20230828 | 133300 | 2542874400 | 24200 | 24200 | 24250 | 24200 | 299 |
| 352 | 20230828 | 133200 | 2535638550 | 24200 | 24200 | 24200 | 24200 | 33 |
| 353 | 20230828 | 133100 | 2534839950 | 24200 | 24200 | 24200 | 24200 | 3 |
| 354 | 20230828 | 133000 | 2534767350 | 24200 | 24200 | 24200 | 24200 | 2 |
| 355 | 20230828 | 132900 | 2534718950 | 24250 | 24200 | 24250 | 24200 | 3 |
| 356 | 20230828 | 132800 | 2534646250 | 24200 | 24200 | 24200 | 24200 | 15 |
| 357 | 20230828 | 132700 | 2534283250 | 24200 | 24200 | 24250 | 24200 | 133 |
| 358 | 20230828 | 132600 | 2531061650 | 24200 | 24200 | 24200 | 24200 | 169 |
| 359 | 20230828 | 132500 | 2526971850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 360 | 20230828 | 132400 | 2526971850 | 24200 | 24200 | 24200 | 24200 | 93 |
| 361 | 20230828 | 132300 | 2524721250 | 24200 | 24250 | 24250 | 24200 | 50 |
| 362 | 20230828 | 132200 | 2523509000 | 24200 | 24200 | 24200 | 24200 | 0 |
| 363 | 20230828 | 132100 | 2523509000 | 24200 | 24200 | 24200 | 24200 | 208 |
| 364 | 20230828 | 132000 | 2518475400 | 24200 | 24200 | 24200 | 24200 | 14 |
| 365 | 20230828 | 131900 | 2518136600 | 24200 | 24200 | 24200 | 24200 | 156 |
| 366 | 20230828 | 131800 | 2514361400 | 24200 | 24200 | 24200 | 24200 | 864 |
| 367 | 20230828 | 131700 | 2493452600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 368 | 20230828 | 131600 | 2493452600 | 24200 | 24200 | 24200 | 24200 | 10 |
| 369 | 20230828 | 131500 | 2493210600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 370 | 20230828 | 131400 | 2493210600 | 24200 | 24150 | 24200 | 24150 | 349 |
| 371 | 20230828 | 131300 | 2484764850 | 24200 | 24200 | 24200 | 24200 | 37 |
| 372 | 20230828 | 131200 | 2483869450 | 24200 | 24200 | 24200 | 24200 | 17 |
| 373 | 20230828 | 131100 | 2483458050 | 24150 | 24150 | 24150 | 24150 | 35 |
| 374 | 20230828 | 131000 | 2482612800 | 24200 | 24150 | 24200 | 24150 | 70 |
| 375 | 20230828 | 130900 | 2480920050 | 24200 | 24150 | 24200 | 24150 | 403 |
| 376 | 20230828 | 130800 | 2471187550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 377 | 20230828 | 130700 | 2471187550 | 24150 | 24200 | 24200 | 24150 | 33 |
| 378 | 20230828 | 130600 | 2470389200 | 24200 | 24200 | 24200 | 24200 | 56 |
| 379 | 20230828 | 130500 | 2469034000 | 24150 | 24150 | 24150 | 24150 | 1 |
| 380 | 20230828 | 130400 | 2469009850 | 24150 | 24150 | 24150 | 24150 | 957 |
| 381 | 20230828 | 130300 | 2445898300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 382 | 20230828 | 130200 | 2445898300 | 24150 | 24150 | 24150 | 24150 | 110 |
| 383 | 20230828 | 130100 | 2443241800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 384 | 20230828 | 130000 | 2443241800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 385 | 20230828 | 125900 | 2443241800 | 24200 | 24200 | 24200 | 24200 | 0 |
| 386 | 20230828 | 125800 | 2443241800 | 24200 | 24200 | 24200 | 24200 | 10 |
| 387 | 20230828 | 125700 | 2442999800 | 24200 | 24200 | 24200 | 24200 | 1 |
| 388 | 20230828 | 125600 | 2442975600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 389 | 20230828 | 125500 | 2442975600 | 24200 | 24200 | 24200 | 24200 | 1 |
| 390 | 20230828 | 125400 | 2442951400 | 24200 | 24200 | 24200 | 24200 | 0 |
| 391 | 20230828 | 125300 | 2442951400 | 24200 | 24150 | 24200 | 24150 | 41 |
| 392 | 20230828 | 125200 | 2441961200 | 24200 | 24200 | 24200 | 24200 | 1 |
| 393 | 20230828 | 125100 | 2441937000 | 24150 | 24150 | 24150 | 24150 | 17 |
| 394 | 20230828 | 125000 | 2441526450 | 24200 | 24200 | 24200 | 24200 | 23 |
| 395 | 20230828 | 124900 | 2440969850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 396 | 20230828 | 124800 | 2440969850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 397 | 20230828 | 124700 | 2440969850 | 24200 | 24200 | 24200 | 24200 | 70 |
| 398 | 20230828 | 124600 | 2439275850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 399 | 20230828 | 124500 | 2439275850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 400 | 20230828 | 124400 | 2439275850 | 24200 | 24200 | 24200 | 24200 | 50 |
| 401 | 20230828 | 124300 | 2438065850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 402 | 20230828 | 124200 | 2438065850 | 24200 | 24200 | 24200 | 24200 | 44 |
| 403 | 20230828 | 124100 | 2437001050 | 24200 | 24200 | 24200 | 24150 | 146 |
| 404 | 20230828 | 124000 | 2433472550 | 24150 | 24150 | 24150 | 24150 | 37 |
| 405 | 20230828 | 123900 | 2432579000 | 24200 | 24200 | 24200 | 24200 | 127 |
| 406 | 20230828 | 123800 | 2429505600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 407 | 20230828 | 123700 | 2429505600 | 24200 | 24200 | 24200 | 24150 | 4 |
| 408 | 20230828 | 123600 | 2429408850 | 24150 | 24150 | 24150 | 24150 | 298 |
| 409 | 20230828 | 123500 | 2422212150 | 24150 | 24150 | 24150 | 24150 | 0 |
| 410 | 20230828 | 123400 | 2422212150 | 24150 | 24200 | 24200 | 24150 | 15 |
| 411 | 20230828 | 123300 | 2421849850 | 24200 | 24200 | 24200 | 24200 | 3 |
| 412 | 20230828 | 123200 | 2421777250 | 24150 | 24150 | 24150 | 24150 | 113 |
| 413 | 20230828 | 123100 | 2419048300 | 24150 | 24150 | 24150 | 24150 | 24 |
| 414 | 20230828 | 123000 | 2418468700 | 24150 | 24150 | 24150 | 24150 | 5 |
| 415 | 20230828 | 122900 | 2418347950 | 24150 | 24150 | 24150 | 24150 | 10 |
| 416 | 20230828 | 122800 | 2418106450 | 24150 | 24200 | 24200 | 24150 | 75 |
| 417 | 20230828 | 122700 | 2416292450 | 24150 | 24200 | 24200 | 24150 | 21 |
| 418 | 20230828 | 122600 | 2415785250 | 24150 | 24150 | 24150 | 24150 | 32 |
| 419 | 20230828 | 122500 | 2415012450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 420 | 20230828 | 122400 | 2415012450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 421 | 20230828 | 122300 | 2415012450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 422 | 20230828 | 122200 | 2415012450 | 24200 | 24200 | 24200 | 24200 | 10 |
| 423 | 20230828 | 122100 | 2414770450 | 24150 | 24150 | 24150 | 24150 | 7 |
| 424 | 20230828 | 122000 | 2414601400 | 24150 | 24150 | 24150 | 24150 | 103 |
| 425 | 20230828 | 121900 | 2412113950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 426 | 20230828 | 121800 | 2412113950 | 24150 | 24150 | 24150 | 24150 | 1 |
| 427 | 20230828 | 121700 | 2412089800 | 24150 | 24200 | 24200 | 24150 | 4 |
| 428 | 20230828 | 121600 | 2411993100 | 24150 | 24150 | 24150 | 24150 | 2 |
| 429 | 20230828 | 121500 | 2411944800 | 24150 | 24150 | 24150 | 24150 | 50 |
| 430 | 20230828 | 121400 | 2410737300 | 24150 | 24150 | 24150 | 24150 | 4 |
| 431 | 20230828 | 121300 | 2410640700 | 24150 | 24150 | 24150 | 24150 | 112 |
| 432 | 20230828 | 121200 | 2407935900 | 24150 | 24150 | 24150 | 24150 | 7 |
| 433 | 20230828 | 121100 | 2407766850 | 24200 | 24150 | 24200 | 24150 | 8 |
| 434 | 20230828 | 121000 | 2407573600 | 24150 | 24150 | 24200 | 24150 | 190 |
| 435 | 20230828 | 120900 | 2402976100 | 24150 | 24150 | 24150 | 24150 | 18 |
| 436 | 20230828 | 120800 | 2402541400 | 24150 | 24150 | 24150 | 24150 | 77 |
| 437 | 20230828 | 120700 | 2400681850 | 24150 | 24150 | 24150 | 24150 | 10 |
| 438 | 20230828 | 120600 | 2400440350 | 24150 | 24150 | 24150 | 24150 | 0 |
| 439 | 20230828 | 120500 | 2400440350 | 24150 | 24100 | 24150 | 24100 | 125 |
| 440 | 20230828 | 120400 | 2397422600 | 24100 | 24100 | 24100 | 24100 | 5 |
| 441 | 20230828 | 120300 | 2397302100 | 24150 | 24150 | 24150 | 24150 | 0 |
| 442 | 20230828 | 120200 | 2397302100 | 24150 | 24100 | 24150 | 24100 | 135 |
| 443 | 20230828 | 120100 | 2394043350 | 24150 | 24150 | 24150 | 24150 | 2 |
| 444 | 20230828 | 120000 | 2393995050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 445 | 20230828 | 115900 | 2393995050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 446 | 20230828 | 115800 | 2393995050 | 24200 | 24100 | 24200 | 24100 | 19 |
| 447 | 20230828 | 115700 | 2393537050 | 24100 | 24150 | 24150 | 24100 | 10 |
| 448 | 20230828 | 115600 | 2393296000 | 24150 | 24150 | 24150 | 24150 | 32 |
| 449 | 20230828 | 115500 | 2392523200 | 24150 | 24200 | 24200 | 24150 | 53 |
| 450 | 20230828 | 115400 | 2391240750 | 24150 | 24150 | 24150 | 24150 | 50 |
| 451 | 20230828 | 115300 | 2390033250 | 24150 | 24150 | 24150 | 24150 | 245 |
| 452 | 20230828 | 115200 | 2384116500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 453 | 20230828 | 115100 | 2384116500 | 24200 | 24150 | 24200 | 24150 | 22 |
| 454 | 20230828 | 115000 | 2383585150 | 24200 | 24200 | 24200 | 24200 | 1 |
| 455 | 20230828 | 114900 | 2383560950 | 24200 | 24150 | 24200 | 24150 | 21 |
| 456 | 20230828 | 114800 | 2383053750 | 24150 | 24150 | 24150 | 24150 | 17 |
| 457 | 20230828 | 114700 | 2382643200 | 24150 | 24200 | 24200 | 24150 | 52 |
| 458 | 20230828 | 114600 | 2381387350 | 24200 | 24200 | 24200 | 24200 | 12 |
| 459 | 20230828 | 114500 | 2381096950 | 24200 | 24200 | 24200 | 24200 | 3 |
| 460 | 20230828 | 114400 | 2381024350 | 24200 | 24150 | 24200 | 24150 | 69 |
| 461 | 20230828 | 114300 | 2379357850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 462 | 20230828 | 114200 | 2379357850 | 24150 | 24150 | 24150 | 24150 | 11 |
| 463 | 20230828 | 114100 | 2379092200 | 24150 | 24150 | 24150 | 24150 | 7 |
| 464 | 20230828 | 114000 | 2378923150 | 24200 | 24200 | 24200 | 24200 | 1 |
| 465 | 20230828 | 113900 | 2378898950 | 24200 | 24150 | 24200 | 24150 | 13 |
| 466 | 20230828 | 113800 | 2378584850 | 24150 | 24150 | 24150 | 24150 | 67 |
| 467 | 20230828 | 113700 | 2376966800 | 24150 | 24200 | 24200 | 24150 | 509 |
| 468 | 20230828 | 113600 | 2364649250 | 24200 | 24200 | 24200 | 24200 | 0 |
| 469 | 20230828 | 113500 | 2364649250 | 24200 | 24050 | 24200 | 24050 | 81 |
| 470 | 20230828 | 113400 | 2362700950 | 24050 | 24150 | 24150 | 24050 | 850 |
| 471 | 20230828 | 113300 | 2342231550 | 24250 | 24250 | 24250 | 24250 | 0 |
| 472 | 20230828 | 113200 | 2342231550 | 24250 | 24200 | 24250 | 24200 | 59 |
| 473 | 20230828 | 113100 | 2340803700 | 24150 | 24150 | 24150 | 24150 | 2 |
| 474 | 20230828 | 113000 | 2340755400 | 24250 | 24200 | 24250 | 24200 | 12 |
| 475 | 20230828 | 112900 | 2340464900 | 24150 | 24250 | 24250 | 24150 | 513 |
| 476 | 20230828 | 112800 | 2328074650 | 24250 | 24150 | 24250 | 24150 | 73 |
| 477 | 20230828 | 112700 | 2326311400 | 24200 | 24200 | 24200 | 24200 | 117 |
| 478 | 20230828 | 112600 | 2323480000 | 24200 | 24200 | 24200 | 24200 | 40 |
| 479 | 20230828 | 112500 | 2322512000 | 24200 | 24250 | 24250 | 24200 | 1304 |
| 480 | 20230828 | 112400 | 2290948750 | 24250 | 24250 | 24250 | 24250 | 45 |
| 481 | 20230828 | 112300 | 2289857500 | 24250 | 24250 | 24250 | 24250 | 86 |
| 482 | 20230828 | 112200 | 2287772000 | 24250 | 24250 | 24250 | 24250 | 10 |
| 483 | 20230828 | 112100 | 2287529500 | 24250 | 24250 | 24250 | 24250 | 0 |
| 484 | 20230828 | 112000 | 2287529500 | 24250 | 24300 | 24300 | 24250 | 12 |
| 485 | 20230828 | 111900 | 2287238000 | 24300 | 24300 | 24300 | 24300 | 42 |
| 486 | 20230828 | 111800 | 2286217400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 487 | 20230828 | 111700 | 2286217400 | 24300 | 24300 | 24300 | 24300 | 1 |
| 488 | 20230828 | 111600 | 2286193100 | 24200 | 24250 | 24250 | 24200 | 14 |
| 489 | 20230828 | 111500 | 2285854050 | 24250 | 24250 | 24250 | 24250 | 50 |
| 490 | 20230828 | 111400 | 2284641550 | 24300 | 24300 | 24300 | 24300 | 0 |
| 491 | 20230828 | 111300 | 2284641550 | 24300 | 24250 | 24300 | 24200 | 25 |
| 492 | 20230828 | 111200 | 2284034750 | 24250 | 24250 | 24250 | 24250 | 10 |
| 493 | 20230828 | 111100 | 2283792250 | 24250 | 24200 | 24250 | 24200 | 81 |
| 494 | 20230828 | 111000 | 2281831000 | 24250 | 24250 | 24250 | 24250 | 1 |
| 495 | 20230828 | 110900 | 2281806750 | 24300 | 24300 | 24300 | 24300 | 1 |
| 496 | 20230828 | 110800 | 2281782450 | 24200 | 24200 | 24200 | 24200 | 52 |
| 497 | 20230828 | 110700 | 2280524050 | 24250 | 24250 | 24300 | 24250 | 85 |
| 498 | 20230828 | 110600 | 2278462500 | 24300 | 24250 | 24300 | 24250 | 34 |
| 499 | 20230828 | 110500 | 2277637800 | 24300 | 24300 | 24300 | 24300 | 15 |
| 500 | 20230828 | 110400 | 2277273300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 501 | 20230828 | 110300 | 2277273300 | 24300 | 24300 | 24300 | 24300 | 1 |
| 502 | 20230828 | 110200 | 2277249000 | 24300 | 24250 | 24300 | 24250 | 61 |
| 503 | 20230828 | 110100 | 2275769700 | 24300 | 24300 | 24300 | 24250 | 35 |
| 504 | 20230828 | 110000 | 2274919750 | 24300 | 24150 | 24300 | 24150 | 2 |
| 505 | 20230828 | 105900 | 2274871300 | 24150 | 24250 | 24250 | 24150 | 35 |
| 506 | 20230828 | 105800 | 2274024450 | 24250 | 24250 | 24250 | 24250 | 21 |
| 507 | 20230828 | 105700 | 2273515200 | 24150 | 24250 | 24250 | 24150 | 270 |
| 508 | 20230828 | 105600 | 2266970400 | 24250 | 24300 | 24300 | 24250 | 45 |
| 509 | 20230828 | 105500 | 2265878150 | 24250 | 24250 | 24250 | 24250 | 40 |
| 510 | 20230828 | 105400 | 2264908150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 511 | 20230828 | 105300 | 2264908150 | 24300 | 24300 | 24300 | 24300 | 60 |
| 512 | 20230828 | 105200 | 2263450150 | 24300 | 24300 | 24300 | 24250 | 318 |
| 513 | 20230828 | 105100 | 2255723000 | 24300 | 24250 | 24300 | 24200 | 251 |
| 514 | 20230828 | 105000 | 2249628450 | 24200 | 24250 | 24250 | 24200 | 129 |
| 515 | 20230828 | 104900 | 2246500700 | 24250 | 24250 | 24250 | 24250 | 141 |
| 516 | 20230828 | 104800 | 2243081450 | 24250 | 24250 | 24250 | 24250 | 974 |
| 517 | 20230828 | 104700 | 2219461950 | 24250 | 24250 | 24250 | 24250 | 192 |
| 518 | 20230828 | 104600 | 2214805950 | 24250 | 24300 | 24300 | 24250 | 3 |
| 519 | 20230828 | 104500 | 2214733100 | 24300 | 24300 | 24300 | 24300 | 0 |
| 520 | 20230828 | 104400 | 2214733100 | 24300 | 24300 | 24300 | 24300 | 231 |
| 521 | 20230828 | 104300 | 2209119800 | 24300 | 24300 | 24300 | 24300 | 268 |
| 522 | 20230828 | 104200 | 2202607400 | 24300 | 24300 | 24300 | 24300 | 173 |
| 523 | 20230828 | 104100 | 2198403500 | 24300 | 24200 | 24300 | 24200 | 423 |
| 524 | 20230828 | 104000 | 2188166800 | 24200 | 24250 | 24250 | 24200 | 1756 |
| 525 | 20230828 | 103900 | 2145619100 | 24250 | 24300 | 24300 | 24250 | 67 |
| 526 | 20230828 | 103800 | 2143991650 | 24300 | 24300 | 24300 | 24300 | 97 |
| 527 | 20230828 | 103700 | 2141634550 | 24300 | 24250 | 24350 | 24250 | 10 |
| 528 | 20230828 | 103600 | 2141391900 | 24300 | 24350 | 24350 | 24300 | 204 |
| 529 | 20230828 | 103500 | 2136434650 | 24300 | 24300 | 24300 | 24300 | 168 |
| 530 | 20230828 | 103400 | 2132352250 | 24300 | 24350 | 24350 | 24300 | 225 |
| 531 | 20230828 | 103300 | 2126883500 | 24350 | 24350 | 24350 | 24350 | 351 |
| 532 | 20230828 | 103200 | 2118336650 | 24350 | 24350 | 24350 | 24350 | 647 |
| 533 | 20230828 | 103100 | 2102582200 | 24350 | 24350 | 24400 | 24350 | 13 |
| 534 | 20230828 | 103000 | 2102265600 | 24350 | 24400 | 24400 | 24350 | 242 |
| 535 | 20230828 | 102900 | 2096364800 | 24450 | 24400 | 24450 | 24400 | 320 |
| 536 | 20230828 | 102800 | 2088556750 | 24450 | 24400 | 24450 | 24400 | 361 |
| 537 | 20230828 | 102700 | 2079748300 | 24350 | 24300 | 24350 | 24250 | 237 |
| 538 | 20230828 | 102600 | 2073987100 | 24350 | 24400 | 24400 | 24300 | 569 |
| 539 | 20230828 | 102500 | 2060114100 | 24450 | 24400 | 24500 | 24400 | 3813 |
| 540 | 20230828 | 102400 | 1966892300 | 24400 | 24300 | 24450 | 24300 | 4047 |
| 541 | 20230828 | 102300 | 1868222400 | 24300 | 24250 | 24350 | 24200 | 11247 |
| 542 | 20230828 | 102200 | 1595324800 | 24250 | 24250 | 24300 | 24250 | 522 |
| 543 | 20230828 | 102100 | 1582665800 | 24250 | 24300 | 24300 | 24250 | 138 |
| 544 | 20230828 | 102000 | 1579319200 | 24250 | 24250 | 24300 | 24250 | 891 |
| 545 | 20230828 | 101900 | 1557711700 | 24200 | 24250 | 24250 | 24200 | 234 |
| 546 | 20230828 | 101800 | 1552040650 | 24200 | 24200 | 24200 | 24200 | 1007 |
| 547 | 20230828 | 101700 | 1527671250 | 24200 | 24200 | 24250 | 24200 | 349 |
| 548 | 20230828 | 101600 | 1519216050 | 24200 | 24150 | 24200 | 24150 | 2313 |
| 549 | 20230828 | 101500 | 1463254000 | 24100 | 24050 | 24200 | 24050 | 1351 |
| 550 | 20230828 | 101400 | 1430638200 | 24050 | 24050 | 24100 | 24050 | 369 |
| 551 | 20230828 | 101300 | 1421761900 | 24050 | 24100 | 24100 | 24050 | 599 |
| 552 | 20230828 | 101200 | 1407333500 | 24100 | 24100 | 24100 | 24100 | 402 |
| 553 | 20230828 | 101100 | 1397645300 | 24100 | 24100 | 24100 | 24100 | 9 |
| 554 | 20230828 | 101000 | 1397428400 | 24100 | 24100 | 24100 | 24100 | 3 |
| 555 | 20230828 | 100900 | 1397356100 | 24100 | 24100 | 24100 | 24100 | 7 |
| 556 | 20230828 | 100800 | 1397187400 | 24100 | 24100 | 24100 | 24100 | 176 |
| 557 | 20230828 | 100700 | 1392945800 | 24100 | 24050 | 24100 | 24050 | 1140 |
| 558 | 20230828 | 100600 | 1365499550 | 24050 | 24000 | 24050 | 24000 | 95 |
| 559 | 20230828 | 100500 | 1363215250 | 24000 | 24000 | 24050 | 24000 | 121 |
| 560 | 20230828 | 100400 | 1360308000 | 24000 | 24000 | 24050 | 24000 | 50 |
| 561 | 20230828 | 100300 | 1359107950 | 24050 | 24000 | 24050 | 24000 | 126 |
| 562 | 20230828 | 100200 | 1356083900 | 24000 | 24000 | 24050 | 24000 | 399 |
| 563 | 20230828 | 100100 | 1346502050 | 24000 | 24000 | 24000 | 24000 | 218 |
| 564 | 20230828 | 100000 | 1341270050 | 24000 | 24050 | 24050 | 24000 | 688 |
| 565 | 20230828 | 095900 | 1324744850 | 24100 | 24100 | 24100 | 24050 | 64 |
| 566 | 20230828 | 095800 | 1323202950 | 24050 | 24050 | 24100 | 24050 | 681 |
| 567 | 20230828 | 095700 | 1306801200 | 24050 | 24200 | 24200 | 24050 | 373 |
| 568 | 20230828 | 095600 | 1297810300 | 24200 | 24200 | 24250 | 24150 | 1428 |
| 569 | 20230828 | 095500 | 1263301400 | 24200 | 24100 | 24250 | 24100 | 4354 |
| 570 | 20230828 | 095400 | 1157955500 | 24100 | 24000 | 24100 | 24000 | 3765 |
| 571 | 20230828 | 095300 | 1067371750 | 24000 | 23950 | 24050 | 23950 | 8901 |
| 572 | 20230828 | 095200 | 853856600 | 23900 | 23850 | 23900 | 23850 | 1714 |
| 573 | 20230828 | 095100 | 812896100 | 23850 | 23850 | 23900 | 23850 | 3051 |
| 574 | 20230828 | 095000 | 740058000 | 23800 | 23800 | 23800 | 23800 | 100 |
| 575 | 20230828 | 094900 | 737678000 | 23800 | 23800 | 23800 | 23800 | 468 |
| 576 | 20230828 | 094800 | 726539600 | 23800 | 23800 | 23800 | 23750 | 182 |
| 577 | 20230828 | 094700 | 722208100 | 23800 | 23800 | 23800 | 23800 | 1359 |
| 578 | 20230828 | 094600 | 689863900 | 23800 | 23700 | 23800 | 23700 | 1852 |
| 579 | 20230828 | 094500 | 645860700 | 23650 | 23700 | 23700 | 23650 | 247 |
| 580 | 20230828 | 094400 | 640019100 | 23700 | 23700 | 23700 | 23700 | 356 |
| 581 | 20230828 | 094300 | 631581900 | 23700 | 23750 | 23750 | 23700 | 62 |
| 582 | 20230828 | 094200 | 630112400 | 23800 | 23750 | 23800 | 23750 | 527 |
| 583 | 20230828 | 094100 | 617596100 | 23750 | 23750 | 23850 | 23750 | 1853 |
| 584 | 20230828 | 094000 | 573487850 | 23700 | 23700 | 23750 | 23700 | 764 |
| 585 | 20230828 | 093900 | 555369600 | 23700 | 23750 | 23800 | 23700 | 638 |
| 586 | 20230828 | 093800 | 540238850 | 23750 | 23750 | 23750 | 23750 | 1049 |
| 587 | 20230828 | 093700 | 515325100 | 23750 | 23650 | 23750 | 23650 | 41 |
| 588 | 20230828 | 093600 | 514353000 | 23650 | 23700 | 23700 | 23650 | 254 |
| 589 | 20230828 | 093500 | 508335700 | 23700 | 23700 | 23700 | 23700 | 256 |
| 590 | 20230828 | 093400 | 502268500 | 23700 | 23700 | 23700 | 23700 | 115 |
| 591 | 20230828 | 093300 | 499543000 | 23750 | 23750 | 23750 | 23700 | 317 |
| 592 | 20230828 | 093200 | 492014750 | 23750 | 23650 | 23750 | 23650 | 2065 |
| 593 | 20230828 | 093100 | 443100450 | 23600 | 23550 | 23650 | 23550 | 617 |
| 594 | 20230828 | 093000 | 428544400 | 23550 | 23500 | 23550 | 23500 | 430 |
| 595 | 20230828 | 092900 | 418438900 | 23500 | 23550 | 23550 | 23500 | 72 |
| 596 | 20230828 | 092800 | 416744150 | 23550 | 23550 | 23550 | 23500 | 71 |
| 597 | 20230828 | 092700 | 415074150 | 23500 | 23500 | 23600 | 23500 | 863 |
| 598 | 20230828 | 092600 | 394710000 | 23600 | 23550 | 23650 | 23550 | 1202 |
| 599 | 20230828 | 092500 | 366345700 | 23550 | 23550 | 23550 | 23500 | 661 |
| 600 | 20230828 | 092400 | 350779300 | 23500 | 23450 | 23500 | 23450 | 950 |
| 601 | 20230828 | 092300 | 328478950 | 23450 | 23450 | 23450 | 23400 | 1016 |
| 602 | 20230828 | 092200 | 304668800 | 23400 | 23400 | 23400 | 23350 | 133 |
| 603 | 20230828 | 092100 | 301557750 | 23400 | 23400 | 23400 | 23400 | 132 |
| 604 | 20230828 | 092000 | 298468950 | 23400 | 23350 | 23400 | 23350 | 1871 |
| 605 | 20230828 | 091900 | 254700100 | 23300 | 23350 | 23350 | 23300 | 666 |
| 606 | 20230828 | 091800 | 239161900 | 23300 | 23300 | 23300 | 23300 | 38 |
| 607 | 20230828 | 091700 | 238276500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 608 | 20230828 | 091600 | 238276500 | 23350 | 23350 | 23350 | 23200 | 1355 |
| 609 | 20230828 | 091500 | 206798550 | 23350 | 23300 | 23350 | 23300 | 34 |
| 610 | 20230828 | 091400 | 206006250 | 23300 | 23300 | 23300 | 23300 | 349 |
| 611 | 20230828 | 091300 | 197874550 | 23300 | 23300 | 23300 | 23300 | 26 |
| 612 | 20230828 | 091200 | 197268750 | 23300 | 23350 | 23350 | 23300 | 195 |
| 613 | 20230828 | 091100 | 192725000 | 23350 | 23350 | 23350 | 23300 | 341 |
| 614 | 20230828 | 091000 | 184763150 | 23350 | 23200 | 23350 | 23200 | 1669 |
| 615 | 20230828 | 090900 | 145973300 | 23150 | 23150 | 23150 | 23150 | 185 |
| 616 | 20230828 | 090800 | 141690550 | 23050 | 23100 | 23100 | 23050 | 384 |
| 617 | 20230828 | 090700 | 132821150 | 23100 | 23100 | 23100 | 23050 | 287 |
| 618 | 20230828 | 090600 | 126205150 | 23100 | 23150 | 23150 | 23100 | 1803 |
| 619 | 20230828 | 090500 | 84528500 | 23150 | 23200 | 23250 | 23150 | 447 |
| 620 | 20230828 | 090400 | 74164300 | 23200 | 23250 | 23250 | 23200 | 179 |
| 621 | 20230828 | 090300 | 70003450 | 23250 | 23250 | 23300 | 23250 | 123 |
| 622 | 20230828 | 090200 | 67143650 | 23250 | 23250 | 23300 | 23150 | 166 |
| 623 | 20230828 | 090100 | 63292000 | 23200 | 23150 | 23200 | 23100 | 175 |
| 624 | 20230828 | 090000 | 59240850 | 23150 | 23150 | 23150 | 23150 | 2367 |