31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 9768 |
| 3 | 20230831 | 192800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20230831 | 192700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20230831 | 192600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20230831 | 192500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20230831 | 192400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20230831 | 192300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20230831 | 192200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20230831 | 192100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20230831 | 192000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20230831 | 191900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20230831 | 191800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20230831 | 191700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20230831 | 191600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20230831 | 191500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20230831 | 191400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20230831 | 191300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20230831 | 191200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20230831 | 191100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20230831 | 191000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20230831 | 190900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20230831 | 190800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20230831 | 190700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20230831 | 190600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20230831 | 190500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20230831 | 190400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20230831 | 190300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20230831 | 190200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20230831 | 190100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20230831 | 190000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20230831 | 185900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 9768 |
| 33 | 20230831 | 185800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20230831 | 185700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20230831 | 185600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20230831 | 185500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20230831 | 185400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20230831 | 185300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20230831 | 185200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20230831 | 185100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20230831 | 185000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20230831 | 184900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20230831 | 184800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20230831 | 184700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20230831 | 184600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20230831 | 184500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20230831 | 184400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20230831 | 184300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20230831 | 184200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20230831 | 184100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20230831 | 184000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20230831 | 183900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20230831 | 183800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20230831 | 183700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20230831 | 183600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20230831 | 183500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20230831 | 183400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20230831 | 183300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20230831 | 183200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20230831 | 183100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20230831 | 183000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20230831 | 182900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 9768 |
| 63 | 20230831 | 182800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20230831 | 182700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20230831 | 182600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20230831 | 182500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20230831 | 182400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20230831 | 182300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20230831 | 182200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20230831 | 182100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20230831 | 182000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20230831 | 181900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20230831 | 181800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20230831 | 181700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20230831 | 181600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20230831 | 181500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20230831 | 181400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20230831 | 181300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20230831 | 181200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20230831 | 181100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20230831 | 181000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20230831 | 180900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20230831 | 180800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20230831 | 180700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20230831 | 180600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20230831 | 180500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20230831 | 180400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20230831 | 180300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20230831 | 180200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20230831 | 180100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20230831 | 180000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20230831 | 175900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 9768 |
| 93 | 20230831 | 175800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20230831 | 175700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20230831 | 175600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20230831 | 175500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20230831 | 175400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20230831 | 175300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20230831 | 175200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20230831 | 175100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20230831 | 175000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20230831 | 174900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20230831 | 174800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20230831 | 174700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20230831 | 174600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20230831 | 174500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20230831 | 174400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20230831 | 174300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20230831 | 174200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20230831 | 174100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20230831 | 174000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20230831 | 173900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20230831 | 173800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20230831 | 173700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20230831 | 173600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20230831 | 173500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20230831 | 173400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20230831 | 173300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20230831 | 173200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20230831 | 173100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20230831 | 173000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20230831 | 172900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 9768 |
| 123 | 20230831 | 172800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20230831 | 172700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20230831 | 172600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20230831 | 172500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20230831 | 172400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20230831 | 172300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20230831 | 172200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20230831 | 172100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20230831 | 172000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20230831 | 171900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20230831 | 171800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20230831 | 171700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20230831 | 171600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20230831 | 171500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20230831 | 171400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20230831 | 171300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20230831 | 171200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20230831 | 171100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20230831 | 171000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20230831 | 170900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20230831 | 170800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20230831 | 170700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20230831 | 170600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20230831 | 170500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20230831 | 170400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20230831 | 170300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20230831 | 170200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20230831 | 170100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20230831 | 170000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20230831 | 165900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 9768 |
| 153 | 20230831 | 165800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20230831 | 165700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20230831 | 165600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20230831 | 165500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20230831 | 165400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20230831 | 165300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20230831 | 165200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20230831 | 165100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20230831 | 165000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20230831 | 164900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20230831 | 164800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20230831 | 164700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20230831 | 164600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20230831 | 164500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20230831 | 164400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20230831 | 164300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20230831 | 164200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20230831 | 164100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20230831 | 164000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20230831 | 163900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20230831 | 163800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20230831 | 163700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20230831 | 163600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20230831 | 163500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20230831 | 163400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20230831 | 163300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20230831 | 163200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20230831 | 163100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20230831 | 163000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20230831 | 162900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 9768 |
| 183 | 20230831 | 162800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20230831 | 162700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20230831 | 162600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20230831 | 162500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20230831 | 162400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20230831 | 162300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20230831 | 162200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20230831 | 162100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20230831 | 162000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20230831 | 161900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20230831 | 161800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20230831 | 161700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20230831 | 161600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20230831 | 161500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20230831 | 161400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20230831 | 161300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20230831 | 161200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20230831 | 161100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20230831 | 161000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20230831 | 160900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20230831 | 160800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20230831 | 160700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20230831 | 160600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20230831 | 160500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20230831 | 160400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20230831 | 160300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20230831 | 160200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20230831 | 160100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20230831 | 160000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20230831 | 155900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 9768 |
| 213 | 20230831 | 155800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20230831 | 155700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20230831 | 155600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20230831 | 155500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20230831 | 155400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20230831 | 155300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 219 | 20230831 | 155200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20230831 | 155100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20230831 | 155000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20230831 | 154900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20230831 | 154800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 224 | 20230831 | 154700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20230831 | 154600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20230831 | 154500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 227 | 20230831 | 154400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 228 | 20230831 | 154300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 229 | 20230831 | 154200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 230 | 20230831 | 154100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 231 | 20230831 | 154000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 232 | 20230831 | 153900 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 233 | 20230831 | 153800 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 234 | 20230831 | 153700 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 235 | 20230831 | 153600 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 236 | 20230831 | 153500 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 237 | 20230831 | 153400 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 238 | 20230831 | 153300 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 239 | 20230831 | 153200 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 240 | 20230831 | 153100 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 0 |
| 241 | 20230831 | 153000 | 3200149850 | 6770 | 6770 | 6770 | 6770 | 9768 |
| 242 | 20230831 | 152900 | 3134020490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 243 | 20230831 | 152800 | 3134020490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 244 | 20230831 | 152700 | 3134020490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 245 | 20230831 | 152600 | 3134020490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 246 | 20230831 | 152500 | 3134020490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 247 | 20230831 | 152400 | 3134020490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 248 | 20230831 | 152300 | 3134020490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 249 | 20230831 | 152200 | 3134020490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 250 | 20230831 | 152100 | 3134020490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 251 | 20230831 | 152000 | 3134020490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 252 | 20230831 | 151900 | 3134020490 | 6780 | 6770 | 6780 | 6750 | 2685 |
| 253 | 20230831 | 151800 | 3115863050 | 6750 | 6750 | 6750 | 6740 | 2521 |
| 254 | 20230831 | 151700 | 3098864080 | 6750 | 6750 | 6770 | 6740 | 1041 |
| 255 | 20230831 | 151600 | 3091834680 | 6750 | 6750 | 6760 | 6740 | 5073 |
| 256 | 20230831 | 151500 | 3057619350 | 6770 | 6730 | 6790 | 6730 | 13160 |
| 257 | 20230831 | 151400 | 2968635670 | 6740 | 6750 | 6780 | 6730 | 12618 |
| 258 | 20230831 | 151300 | 2883581050 | 6760 | 6760 | 6780 | 6750 | 12625 |
| 259 | 20230831 | 151200 | 2798303880 | 6760 | 6760 | 6780 | 6760 | 1841 |
| 260 | 20230831 | 151100 | 2785831900 | 6780 | 6760 | 6800 | 6750 | 13364 |
| 261 | 20230831 | 151000 | 2695434580 | 6760 | 6790 | 6790 | 6750 | 1969 |
| 262 | 20230831 | 150900 | 2682116940 | 6790 | 6800 | 6800 | 6790 | 286 |
| 263 | 20230831 | 150800 | 2680172900 | 6800 | 6790 | 6800 | 6790 | 1398 |
| 264 | 20230831 | 150700 | 2670680140 | 6800 | 6800 | 6810 | 6790 | 655 |
| 265 | 20230831 | 150600 | 2666226630 | 6790 | 6790 | 6790 | 6790 | 1 |
| 266 | 20230831 | 150500 | 2666219840 | 6790 | 6800 | 6800 | 6790 | 357 |
| 267 | 20230831 | 150400 | 2663794140 | 6810 | 6800 | 6820 | 6800 | 71 |
| 268 | 20230831 | 150300 | 2663310520 | 6800 | 6810 | 6810 | 6800 | 365 |
| 269 | 20230831 | 150200 | 2660827550 | 6810 | 6820 | 6820 | 6810 | 783 |
| 270 | 20230831 | 150100 | 2655495000 | 6830 | 6830 | 6830 | 6830 | 27 |
| 271 | 20230831 | 150000 | 2655310590 | 6830 | 6810 | 6830 | 6810 | 229 |
| 272 | 20230831 | 145900 | 2653749100 | 6810 | 6830 | 6850 | 6810 | 4297 |
| 273 | 20230831 | 145800 | 2624404770 | 6830 | 6820 | 6830 | 6810 | 1039 |
| 274 | 20230831 | 145700 | 2617317670 | 6810 | 6830 | 6830 | 6800 | 4871 |
| 275 | 20230831 | 145600 | 2584127560 | 6810 | 6790 | 6830 | 6790 | 2344 |
| 276 | 20230831 | 145500 | 2568155210 | 6760 | 6810 | 6810 | 6720 | 12604 |
| 277 | 20230831 | 145400 | 2483030070 | 6800 | 6830 | 6830 | 6800 | 2000 |
| 278 | 20230831 | 145300 | 2469395910 | 6830 | 6830 | 6830 | 6790 | 1168 |
| 279 | 20230831 | 145200 | 2461459080 | 6800 | 6840 | 6840 | 6800 | 3536 |
| 280 | 20230831 | 145100 | 2437347240 | 6840 | 6850 | 6850 | 6840 | 209 |
| 281 | 20230831 | 145000 | 2435917580 | 6810 | 6850 | 6850 | 6800 | 1519 |
| 282 | 20230831 | 144900 | 2425571680 | 6850 | 6870 | 6880 | 6850 | 1018 |
| 283 | 20230831 | 144800 | 2418592880 | 6880 | 6880 | 6880 | 6870 | 1561 |
| 284 | 20230831 | 144700 | 2407862610 | 6870 | 6850 | 6870 | 6850 | 1748 |
| 285 | 20230831 | 144600 | 2395873880 | 6830 | 6830 | 6840 | 6820 | 2131 |
| 286 | 20230831 | 144500 | 2381300960 | 6830 | 6840 | 6840 | 6810 | 69 |
| 287 | 20230831 | 144400 | 2380830220 | 6840 | 6850 | 6850 | 6800 | 331 |
| 288 | 20230831 | 144300 | 2378567450 | 6850 | 6810 | 6850 | 6800 | 2504 |
| 289 | 20230831 | 144200 | 2361520260 | 6810 | 6810 | 6810 | 6800 | 67 |
| 290 | 20230831 | 144100 | 2361064070 | 6810 | 6810 | 6810 | 6790 | 374 |
| 291 | 20230831 | 144000 | 2358522680 | 6780 | 6840 | 6840 | 6780 | 3570 |
| 292 | 20230831 | 143900 | 2334230810 | 6820 | 6860 | 6860 | 6810 | 1134 |
| 293 | 20230831 | 143800 | 2326496610 | 6870 | 6820 | 6870 | 6810 | 312 |
| 294 | 20230831 | 143700 | 2324370460 | 6800 | 6830 | 6830 | 6800 | 14024 |
| 295 | 20230831 | 143600 | 2228971320 | 6830 | 6850 | 6880 | 6830 | 1373 |
| 296 | 20230831 | 143500 | 2219576920 | 6880 | 6880 | 6900 | 6860 | 1996 |
| 297 | 20230831 | 143400 | 2205866330 | 6930 | 6820 | 6940 | 6820 | 6075 |
| 298 | 20230831 | 143300 | 2164242520 | 6820 | 6790 | 6820 | 6770 | 4320 |
| 299 | 20230831 | 143200 | 2134883600 | 6760 | 6830 | 6840 | 6720 | 12919 |
| 300 | 20230831 | 143100 | 2047043620 | 6840 | 6850 | 6860 | 6840 | 14604 |
| 301 | 20230831 | 143000 | 1947017920 | 6860 | 6910 | 6910 | 6860 | 20815 |
| 302 | 20230831 | 142900 | 1803759750 | 6920 | 6940 | 6960 | 6910 | 6531 |
| 303 | 20230831 | 142800 | 1758529700 | 6940 | 6960 | 6960 | 6940 | 4875 |
| 304 | 20230831 | 142700 | 1724679670 | 6960 | 6980 | 6980 | 6960 | 598 |
| 305 | 20230831 | 142600 | 1720517460 | 6960 | 6960 | 6960 | 6960 | 0 |
| 306 | 20230831 | 142500 | 1720517460 | 6960 | 6990 | 6990 | 6960 | 190 |
| 307 | 20230831 | 142400 | 1719194490 | 6990 | 6990 | 6990 | 6990 | 1 |
| 308 | 20230831 | 142300 | 1719187500 | 6960 | 6960 | 6960 | 6960 | 0 |
| 309 | 20230831 | 142200 | 1719187500 | 6960 | 6990 | 6990 | 6960 | 381 |
| 310 | 20230831 | 142100 | 1716535600 | 6960 | 6970 | 6970 | 6960 | 1607 |
| 311 | 20230831 | 142000 | 1705339670 | 6980 | 6980 | 6980 | 6980 | 263 |
| 312 | 20230831 | 141900 | 1703503930 | 6980 | 6990 | 7000 | 6980 | 1475 |
| 313 | 20230831 | 141800 | 1693195790 | 6990 | 7000 | 7000 | 6990 | 30 |
| 314 | 20230831 | 141700 | 1692986000 | 7010 | 7010 | 7010 | 6990 | 14 |
| 315 | 20230831 | 141600 | 1692888020 | 7020 | 7020 | 7020 | 7020 | 2 |
| 316 | 20230831 | 141500 | 1692873980 | 7030 | 7020 | 7030 | 7000 | 1519 |
| 317 | 20230831 | 141400 | 1682228540 | 7020 | 7020 | 7020 | 7000 | 3656 |
| 318 | 20230831 | 141300 | 1656566250 | 7020 | 7000 | 7020 | 7000 | 1287 |
| 319 | 20230831 | 141200 | 1647549940 | 6990 | 6960 | 6990 | 6960 | 1608 |
| 320 | 20230831 | 141100 | 1636327320 | 6960 | 6960 | 6960 | 6950 | 270 |
| 321 | 20230831 | 141000 | 1634449520 | 6970 | 6970 | 6970 | 6970 | 4 |
| 322 | 20230831 | 140900 | 1634421640 | 6970 | 6970 | 6970 | 6970 | 0 |
| 323 | 20230831 | 140800 | 1634421640 | 6970 | 6970 | 6970 | 6970 | 726 |
| 324 | 20230831 | 140700 | 1629361420 | 6970 | 6970 | 6970 | 6970 | 20 |
| 325 | 20230831 | 140600 | 1629222020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 326 | 20230831 | 140500 | 1629222020 | 6980 | 6980 | 6980 | 6980 | 135 |
| 327 | 20230831 | 140400 | 1628279720 | 6970 | 6970 | 6970 | 6970 | 0 |
| 328 | 20230831 | 140300 | 1628279720 | 6970 | 6970 | 6970 | 6970 | 0 |
| 329 | 20230831 | 140200 | 1628279720 | 6970 | 6980 | 6980 | 6970 | 14 |
| 330 | 20230831 | 140100 | 1628182080 | 6970 | 6970 | 6970 | 6970 | 7 |
| 331 | 20230831 | 140000 | 1628133290 | 6980 | 6980 | 6980 | 6980 | 0 |
| 332 | 20230831 | 135900 | 1628133290 | 6980 | 6970 | 6980 | 6950 | 45 |
| 333 | 20230831 | 135800 | 1627819700 | 6960 | 6960 | 6960 | 6960 | 60 |
| 334 | 20230831 | 135700 | 1627402100 | 6960 | 6960 | 6960 | 6960 | 574 |
| 335 | 20230831 | 135600 | 1623407060 | 6960 | 6960 | 6960 | 6960 | 100 |
| 336 | 20230831 | 135500 | 1622711060 | 6960 | 6960 | 6960 | 6960 | 360 |
| 337 | 20230831 | 135400 | 1620205460 | 6960 | 6960 | 6960 | 6960 | 0 |
| 338 | 20230831 | 135300 | 1620205460 | 6960 | 6960 | 6960 | 6960 | 0 |
| 339 | 20230831 | 135200 | 1620205460 | 6960 | 7000 | 7010 | 6960 | 2256 |
| 340 | 20230831 | 135100 | 1604477030 | 7010 | 7010 | 7010 | 7010 | 994 |
| 341 | 20230831 | 135000 | 1597509090 | 7010 | 7000 | 7010 | 6960 | 1237 |
| 342 | 20230831 | 134900 | 1588873880 | 7000 | 7000 | 7000 | 7000 | 12 |
| 343 | 20230831 | 134800 | 1588789880 | 6990 | 6980 | 7000 | 6980 | 26 |
| 344 | 20230831 | 134700 | 1588608280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 345 | 20230831 | 134600 | 1588608280 | 6980 | 6990 | 6990 | 6980 | 2833 |
| 346 | 20230831 | 134500 | 1568832790 | 6990 | 6990 | 6990 | 6990 | 0 |
| 347 | 20230831 | 134400 | 1568832790 | 6990 | 6980 | 6990 | 6980 | 430 |
| 348 | 20230831 | 134300 | 1565830380 | 6970 | 6970 | 6970 | 6960 | 301 |
| 349 | 20230831 | 134200 | 1563733410 | 6970 | 6970 | 6970 | 6970 | 0 |
| 350 | 20230831 | 134100 | 1563733410 | 6970 | 6970 | 6970 | 6970 | 0 |
| 351 | 20230831 | 134000 | 1563733410 | 6970 | 6970 | 6970 | 6970 | 188 |
| 352 | 20230831 | 133900 | 1562423050 | 6970 | 6970 | 6970 | 6970 | 100 |
| 353 | 20230831 | 133800 | 1561726050 | 6980 | 6980 | 6980 | 6980 | 2013 |
| 354 | 20230831 | 133700 | 1547675310 | 6980 | 6970 | 6980 | 6970 | 153 |
| 355 | 20230831 | 133600 | 1546608580 | 6970 | 6970 | 6970 | 6970 | 38 |
| 356 | 20230831 | 133500 | 1546343720 | 6970 | 6970 | 6970 | 6970 | 1 |
| 357 | 20230831 | 133400 | 1546336750 | 6970 | 6970 | 6970 | 6970 | 2011 |
| 358 | 20230831 | 133300 | 1532320080 | 6970 | 6970 | 6970 | 6970 | 39 |
| 359 | 20230831 | 133200 | 1532048250 | 6970 | 6970 | 6970 | 6970 | 91 |
| 360 | 20230831 | 133100 | 1531413980 | 6970 | 6970 | 6970 | 6970 | 1 |
| 361 | 20230831 | 133000 | 1531407010 | 6960 | 6960 | 6960 | 6960 | 13 |
| 362 | 20230831 | 132900 | 1531316530 | 6960 | 6960 | 6960 | 6960 | 500 |
| 363 | 20230831 | 132800 | 1527836530 | 6960 | 6970 | 6970 | 6960 | 1149 |
| 364 | 20230831 | 132700 | 1519838000 | 6970 | 6970 | 6970 | 6970 | 32 |
| 365 | 20230831 | 132600 | 1519614960 | 6970 | 6970 | 6980 | 6970 | 103 |
| 366 | 20230831 | 132500 | 1518896600 | 6970 | 6970 | 6970 | 6970 | 218 |
| 367 | 20230831 | 132400 | 1517377140 | 6970 | 6970 | 6970 | 6970 | 329 |
| 368 | 20230831 | 132300 | 1515084010 | 6970 | 6970 | 6970 | 6970 | 80 |
| 369 | 20230831 | 132200 | 1514526410 | 6980 | 6980 | 6980 | 6980 | 271 |
| 370 | 20230831 | 132100 | 1512634830 | 6980 | 6980 | 6980 | 6980 | 160 |
| 371 | 20230831 | 132000 | 1511518030 | 6980 | 6980 | 6980 | 6980 | 0 |
| 372 | 20230831 | 131900 | 1511518030 | 6980 | 6980 | 6980 | 6980 | 30 |
| 373 | 20230831 | 131800 | 1511308630 | 6970 | 6970 | 6970 | 6970 | 1 |
| 374 | 20230831 | 131700 | 1511301660 | 6980 | 6990 | 6990 | 6980 | 300 |
| 375 | 20230831 | 131600 | 1509206660 | 6980 | 7000 | 7000 | 6980 | 57 |
| 376 | 20230831 | 131500 | 1508808460 | 7010 | 7000 | 7010 | 7000 | 2663 |
| 377 | 20230831 | 131400 | 1490166430 | 7000 | 6980 | 7000 | 6980 | 895 |
| 378 | 20230831 | 131300 | 1483911450 | 6980 | 6980 | 6980 | 6980 | 72 |
| 379 | 20230831 | 131200 | 1483408890 | 6980 | 6980 | 6980 | 6980 | 28 |
| 380 | 20230831 | 131100 | 1483213450 | 6990 | 6990 | 6990 | 6990 | 1 |
| 381 | 20230831 | 131000 | 1483206460 | 6980 | 6980 | 6980 | 6980 | 0 |
| 382 | 20230831 | 130900 | 1483206460 | 6980 | 6980 | 6980 | 6980 | 9 |
| 383 | 20230831 | 130800 | 1483143640 | 6980 | 6980 | 6980 | 6980 | 569 |
| 384 | 20230831 | 130700 | 1479172020 | 6980 | 6970 | 6980 | 6970 | 2 |
| 385 | 20230831 | 130600 | 1479158070 | 6960 | 6960 | 6960 | 6960 | 500 |
| 386 | 20230831 | 130500 | 1475678070 | 6960 | 6960 | 6960 | 6960 | 0 |
| 387 | 20230831 | 130400 | 1475678070 | 6960 | 6960 | 6960 | 6960 | 1115 |
| 388 | 20230831 | 130300 | 1467917670 | 6960 | 6960 | 6960 | 6960 | 0 |
| 389 | 20230831 | 130200 | 1467917670 | 6960 | 6960 | 6960 | 6960 | 0 |
| 390 | 20230831 | 130100 | 1467917670 | 6960 | 6960 | 6980 | 6960 | 6139 |
| 391 | 20230831 | 130000 | 1425189470 | 6960 | 6960 | 6960 | 6960 | 3 |
| 392 | 20230831 | 125900 | 1425168590 | 6960 | 6960 | 6960 | 6960 | 0 |
| 393 | 20230831 | 125800 | 1425168590 | 6960 | 6960 | 6960 | 6960 | 1 |
| 394 | 20230831 | 125700 | 1425161630 | 6960 | 6960 | 6960 | 6960 | 2001 |
| 395 | 20230831 | 125600 | 1411234670 | 6960 | 6960 | 6960 | 6960 | 1 |
| 396 | 20230831 | 125500 | 1411227710 | 6960 | 6970 | 6970 | 6960 | 338 |
| 397 | 20230831 | 125400 | 1408872120 | 6970 | 6970 | 6970 | 6970 | 1 |
| 398 | 20230831 | 125300 | 1408865150 | 6970 | 6970 | 6970 | 6970 | 17 |
| 399 | 20230831 | 125200 | 1408746660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 400 | 20230831 | 125100 | 1408746660 | 6970 | 6970 | 6970 | 6970 | 239 |
| 401 | 20230831 | 125000 | 1407080830 | 6970 | 6970 | 6970 | 6970 | 1 |
| 402 | 20230831 | 124900 | 1407073860 | 6950 | 6950 | 6950 | 6950 | 15 |
| 403 | 20230831 | 124800 | 1406969610 | 6960 | 6960 | 6960 | 6960 | 50 |
| 404 | 20230831 | 124700 | 1406621610 | 6950 | 6950 | 6960 | 6950 | 378 |
| 405 | 20230831 | 124600 | 1403993430 | 6950 | 6950 | 6950 | 6950 | 100 |
| 406 | 20230831 | 124500 | 1403298430 | 6960 | 6960 | 6960 | 6960 | 10 |
| 407 | 20230831 | 124400 | 1403228830 | 6950 | 6950 | 6950 | 6950 | 0 |
| 408 | 20230831 | 124300 | 1403228830 | 6950 | 6980 | 6980 | 6950 | 1704 |
| 409 | 20230831 | 124200 | 1391360880 | 6980 | 6970 | 6980 | 6970 | 132 |
| 410 | 20230831 | 124100 | 1390440810 | 6970 | 6960 | 6970 | 6960 | 233 |
| 411 | 20230831 | 124000 | 1388819100 | 6960 | 6960 | 6960 | 6960 | 0 |
| 412 | 20230831 | 123900 | 1388819100 | 6960 | 6960 | 6960 | 6960 | 6 |
| 413 | 20230831 | 123800 | 1388777340 | 6960 | 6960 | 6960 | 6960 | 66 |
| 414 | 20230831 | 123700 | 1388317980 | 6960 | 6960 | 6960 | 6960 | 0 |
| 415 | 20230831 | 123600 | 1388317980 | 6960 | 6960 | 6960 | 6960 | 0 |
| 416 | 20230831 | 123500 | 1388317980 | 6960 | 6960 | 6960 | 6960 | 117 |
| 417 | 20230831 | 123400 | 1387503660 | 6960 | 6960 | 6970 | 6960 | 1002 |
| 418 | 20230831 | 123300 | 1380529720 | 6970 | 6970 | 6970 | 6970 | 293 |
| 419 | 20230831 | 123200 | 1378487510 | 6980 | 6980 | 6980 | 6970 | 342 |
| 420 | 20230831 | 123100 | 1376103750 | 6970 | 6970 | 6980 | 6970 | 505 |
| 421 | 20230831 | 123000 | 1372583800 | 6980 | 6970 | 6980 | 6970 | 126 |
| 422 | 20230831 | 122900 | 1371705550 | 6960 | 6960 | 6960 | 6960 | 1183 |
| 423 | 20230831 | 122800 | 1363471870 | 6960 | 6960 | 6970 | 6960 | 213 |
| 424 | 20230831 | 122700 | 1361989280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 425 | 20230831 | 122600 | 1361989280 | 6970 | 6950 | 6970 | 6950 | 1102 |
| 426 | 20230831 | 122500 | 1354329960 | 6940 | 6940 | 6940 | 6940 | 62 |
| 427 | 20230831 | 122400 | 1353899680 | 6940 | 6940 | 6940 | 6920 | 1515 |
| 428 | 20230831 | 122300 | 1343407890 | 6940 | 6940 | 6940 | 6930 | 650 |
| 429 | 20230831 | 122200 | 1338897890 | 6950 | 6940 | 6950 | 6940 | 11 |
| 430 | 20230831 | 122100 | 1338821540 | 6950 | 6950 | 6950 | 6950 | 10 |
| 431 | 20230831 | 122000 | 1338752040 | 6950 | 6940 | 6950 | 6940 | 144 |
| 432 | 20230831 | 121900 | 1337752660 | 6940 | 6930 | 6940 | 6930 | 14 |
| 433 | 20230831 | 121800 | 1337655620 | 6940 | 6950 | 6950 | 6940 | 153 |
| 434 | 20230831 | 121700 | 1336593480 | 6950 | 6950 | 6950 | 6950 | 8 |
| 435 | 20230831 | 121600 | 1336537880 | 6950 | 6950 | 6950 | 6950 | 100 |
| 436 | 20230831 | 121500 | 1335842880 | 6950 | 6950 | 6950 | 6950 | 4 |
| 437 | 20230831 | 121400 | 1335815080 | 6960 | 6950 | 6960 | 6950 | 316 |
| 438 | 20230831 | 121300 | 1333617050 | 6950 | 6940 | 6950 | 6940 | 16 |
| 439 | 20230831 | 121200 | 1333505940 | 6940 | 6940 | 6940 | 6940 | 208 |
| 440 | 20230831 | 121100 | 1332062420 | 6910 | 6930 | 6930 | 6910 | 539 |
| 441 | 20230831 | 121000 | 1328335830 | 6930 | 6920 | 6930 | 6920 | 672 |
| 442 | 20230831 | 120900 | 1323679070 | 6930 | 6930 | 6930 | 6930 | 247 |
| 443 | 20230831 | 120800 | 1321967360 | 6930 | 6930 | 6930 | 6910 | 1501 |
| 444 | 20230831 | 120700 | 1311588950 | 6930 | 6930 | 6930 | 6930 | 11 |
| 445 | 20230831 | 120600 | 1311512720 | 6920 | 6920 | 6920 | 6920 | 986 |
| 446 | 20230831 | 120500 | 1304689600 | 6930 | 6930 | 6930 | 6920 | 533 |
| 447 | 20230831 | 120400 | 1300999530 | 6930 | 6930 | 6930 | 6930 | 518 |
| 448 | 20230831 | 120300 | 1297409790 | 6930 | 6930 | 6930 | 6930 | 137 |
| 449 | 20230831 | 120200 | 1296460380 | 6930 | 6930 | 6930 | 6930 | 480 |
| 450 | 20230831 | 120100 | 1293133980 | 6930 | 6930 | 6930 | 6930 | 100 |
| 451 | 20230831 | 120000 | 1292440980 | 6930 | 6940 | 6940 | 6930 | 553 |
| 452 | 20230831 | 115900 | 1288607690 | 6940 | 6930 | 6940 | 6930 | 119 |
| 453 | 20230831 | 115800 | 1287781940 | 6940 | 6940 | 6940 | 6940 | 14 |
| 454 | 20230831 | 115700 | 1287684780 | 6940 | 6940 | 6940 | 6940 | 306 |
| 455 | 20230831 | 115600 | 1285561140 | 6940 | 6940 | 6940 | 6930 | 283 |
| 456 | 20230831 | 115500 | 1283598920 | 6940 | 6940 | 6940 | 6940 | 10 |
| 457 | 20230831 | 115400 | 1283529520 | 6930 | 6930 | 6930 | 6930 | 0 |
| 458 | 20230831 | 115300 | 1283529520 | 6930 | 6940 | 6940 | 6930 | 296 |
| 459 | 20230831 | 115200 | 1281476780 | 6940 | 6950 | 6950 | 6940 | 11 |
| 460 | 20230831 | 115100 | 1281400340 | 6960 | 6960 | 6960 | 6960 | 0 |
| 461 | 20230831 | 115000 | 1281400340 | 6960 | 6950 | 6960 | 6940 | 570 |
| 462 | 20230831 | 114900 | 1277438900 | 6960 | 6960 | 6960 | 6960 | 24 |
| 463 | 20230831 | 114800 | 1277271860 | 6960 | 6960 | 6960 | 6960 | 2 |
| 464 | 20230831 | 114700 | 1277257940 | 6960 | 6960 | 6960 | 6960 | 78 |
| 465 | 20230831 | 114600 | 1276715060 | 6960 | 6960 | 6960 | 6960 | 5 |
| 466 | 20230831 | 114500 | 1276680260 | 6960 | 6960 | 6960 | 6950 | 39 |
| 467 | 20230831 | 114400 | 1276408830 | 6950 | 6940 | 6950 | 6940 | 369 |
| 468 | 20230831 | 114300 | 1273845660 | 6940 | 6940 | 6940 | 6940 | 173 |
| 469 | 20230831 | 114200 | 1272645040 | 6940 | 6930 | 6940 | 6930 | 582 |
| 470 | 20230831 | 114100 | 1268610910 | 6920 | 6930 | 6930 | 6920 | 13 |
| 471 | 20230831 | 114000 | 1268520830 | 6920 | 6920 | 6920 | 6920 | 150 |
| 472 | 20230831 | 113900 | 1267482830 | 6920 | 6920 | 6920 | 6920 | 15 |
| 473 | 20230831 | 113800 | 1267379030 | 6920 | 6910 | 6920 | 6910 | 615 |
| 474 | 20230831 | 113700 | 1263129340 | 6910 | 6930 | 6930 | 6910 | 303 |
| 475 | 20230831 | 113600 | 1261031840 | 6930 | 6920 | 6930 | 6920 | 385 |
| 476 | 20230831 | 113500 | 1258367440 | 6930 | 6930 | 6930 | 6930 | 1029 |
| 477 | 20230831 | 113400 | 1251236470 | 6940 | 6930 | 6940 | 6930 | 6 |
| 478 | 20230831 | 113300 | 1251194860 | 6940 | 6940 | 6940 | 6940 | 0 |
| 479 | 20230831 | 113200 | 1251194860 | 6940 | 6940 | 6940 | 6940 | 308 |
| 480 | 20230831 | 113100 | 1249057340 | 6940 | 6940 | 6940 | 6940 | 322 |
| 481 | 20230831 | 113000 | 1246822660 | 6940 | 6930 | 6940 | 6930 | 463 |
| 482 | 20230831 | 112900 | 1243613990 | 6940 | 6940 | 6940 | 6940 | 820 |
| 483 | 20230831 | 112800 | 1237923190 | 6940 | 6940 | 6940 | 6940 | 354 |
| 484 | 20230831 | 112700 | 1235466430 | 6940 | 6960 | 6960 | 6940 | 115 |
| 485 | 20230831 | 112600 | 1234668030 | 6940 | 6960 | 6960 | 6940 | 647 |
| 486 | 20230831 | 112500 | 1230171660 | 6970 | 6950 | 6970 | 6950 | 865 |
| 487 | 20230831 | 112400 | 1224146860 | 6950 | 6950 | 6960 | 6950 | 108 |
| 488 | 20230831 | 112300 | 1223396200 | 6950 | 6950 | 6950 | 6950 | 197 |
| 489 | 20230831 | 112200 | 1222027050 | 6950 | 6950 | 6950 | 6950 | 85 |
| 490 | 20230831 | 112100 | 1221436300 | 6940 | 6940 | 6940 | 6940 | 482 |
| 491 | 20230831 | 112000 | 1218091220 | 6940 | 6930 | 6940 | 6920 | 650 |
| 492 | 20230831 | 111900 | 1213583820 | 6920 | 6920 | 6920 | 6920 | 658 |
| 493 | 20230831 | 111800 | 1209030460 | 6920 | 6910 | 6930 | 6910 | 527 |
| 494 | 20230831 | 111700 | 1205385520 | 6910 | 6930 | 6930 | 6910 | 2176 |
| 495 | 20230831 | 111600 | 1190320110 | 6910 | 6970 | 6980 | 6880 | 34028 |
| 496 | 20230831 | 111500 | 954568530 | 6970 | 6980 | 6980 | 6970 | 45 |
| 497 | 20230831 | 111400 | 954254470 | 6980 | 6980 | 6980 | 6980 | 1 |
| 498 | 20230831 | 111300 | 954247490 | 6980 | 6980 | 6980 | 6980 | 634 |
| 499 | 20230831 | 111200 | 949822170 | 6980 | 6990 | 6990 | 6980 | 56 |
| 500 | 20230831 | 111100 | 949430740 | 6970 | 6980 | 6980 | 6970 | 1130 |
| 501 | 20230831 | 111000 | 941553640 | 6970 | 6990 | 7000 | 6970 | 3600 |
| 502 | 20230831 | 110900 | 916430170 | 6990 | 6990 | 6990 | 6990 | 1670 |
| 503 | 20230831 | 110800 | 904756870 | 7000 | 7010 | 7010 | 7000 | 1185 |
| 504 | 20230831 | 110700 | 896460720 | 7010 | 7010 | 7010 | 7010 | 24 |
| 505 | 20230831 | 110600 | 896292480 | 7010 | 7020 | 7020 | 7010 | 526 |
| 506 | 20230831 | 110500 | 892605210 | 7010 | 7010 | 7010 | 7010 | 0 |
| 507 | 20230831 | 110400 | 892605210 | 7010 | 7010 | 7010 | 7010 | 363 |
| 508 | 20230831 | 110300 | 890060580 | 7010 | 7010 | 7010 | 7010 | 120 |
| 509 | 20230831 | 110200 | 889219380 | 7010 | 7010 | 7010 | 7010 | 0 |
| 510 | 20230831 | 110100 | 889219380 | 7010 | 7030 | 7030 | 7010 | 507 |
| 511 | 20230831 | 110000 | 885661270 | 7010 | 7020 | 7020 | 7010 | 1529 |
| 512 | 20230831 | 105900 | 874928690 | 7020 | 7030 | 7030 | 7020 | 141 |
| 513 | 20230831 | 105800 | 873937470 | 7030 | 7040 | 7040 | 7030 | 1467 |
| 514 | 20230831 | 105700 | 863618900 | 7050 | 7050 | 7050 | 7050 | 1 |
| 515 | 20230831 | 105600 | 863611850 | 7050 | 7060 | 7060 | 7050 | 4 |
| 516 | 20230831 | 105500 | 863583630 | 7070 | 7050 | 7070 | 7050 | 375 |
| 517 | 20230831 | 105400 | 860934670 | 7070 | 7070 | 7070 | 7070 | 0 |
| 518 | 20230831 | 105300 | 860934670 | 7070 | 7070 | 7070 | 7070 | 1 |
| 519 | 20230831 | 105200 | 860927600 | 7050 | 7050 | 7050 | 7050 | 153 |
| 520 | 20230831 | 105100 | 859848950 | 7050 | 7070 | 7070 | 7050 | 64 |
| 521 | 20230831 | 105000 | 859396730 | 7050 | 7040 | 7050 | 7040 | 548 |
| 522 | 20230831 | 104900 | 855536330 | 7040 | 7040 | 7050 | 7040 | 507 |
| 523 | 20230831 | 104800 | 851967000 | 7040 | 7050 | 7050 | 7040 | 54 |
| 524 | 20230831 | 104700 | 851586800 | 7050 | 7050 | 7050 | 7040 | 119 |
| 525 | 20230831 | 104600 | 850747940 | 7050 | 7050 | 7050 | 7050 | 0 |
| 526 | 20230831 | 104500 | 850747940 | 7050 | 7050 | 7050 | 7050 | 10 |
| 527 | 20230831 | 104400 | 850677440 | 7040 | 7050 | 7050 | 7030 | 1271 |
| 528 | 20230831 | 104300 | 841728470 | 7050 | 7060 | 7060 | 7050 | 90 |
| 529 | 20230831 | 104200 | 841093960 | 7070 | 7070 | 7070 | 7070 | 6 |
| 530 | 20230831 | 104100 | 841051540 | 7070 | 7070 | 7070 | 7070 | 2 |
| 531 | 20230831 | 104000 | 841037400 | 7080 | 7080 | 7080 | 7060 | 371 |
| 532 | 20230831 | 103900 | 838417720 | 7080 | 7080 | 7080 | 7080 | 1 |
| 533 | 20230831 | 103800 | 838410640 | 7070 | 7080 | 7080 | 7070 | 82 |
| 534 | 20230831 | 103700 | 837830810 | 7070 | 7050 | 7070 | 7050 | 1134 |
| 535 | 20230831 | 103600 | 829819010 | 7050 | 7050 | 7050 | 7050 | 563 |
| 536 | 20230831 | 103500 | 825849860 | 7030 | 7040 | 7040 | 7030 | 614 |
| 537 | 20230831 | 103400 | 821527400 | 7040 | 7040 | 7040 | 7040 | 0 |
| 538 | 20230831 | 103300 | 821527400 | 7040 | 7040 | 7050 | 7030 | 473 |
| 539 | 20230831 | 103200 | 818196740 | 7040 | 7040 | 7040 | 7030 | 434 |
| 540 | 20230831 | 103100 | 815141700 | 7030 | 7030 | 7030 | 7030 | 0 |
| 541 | 20230831 | 103000 | 815141700 | 7030 | 7010 | 7030 | 7010 | 496 |
| 542 | 20230831 | 102900 | 811656890 | 7010 | 7010 | 7010 | 7010 | 211 |
| 543 | 20230831 | 102800 | 810177780 | 7010 | 7010 | 7010 | 7010 | 603 |
| 544 | 20230831 | 102700 | 805950750 | 7020 | 7010 | 7020 | 7010 | 49 |
| 545 | 20230831 | 102600 | 805607210 | 7010 | 7020 | 7020 | 7000 | 1502 |
| 546 | 20230831 | 102500 | 795085650 | 7040 | 7040 | 7040 | 7040 | 0 |
| 547 | 20230831 | 102400 | 795085650 | 7040 | 7030 | 7040 | 7010 | 777 |
| 548 | 20230831 | 102300 | 789633650 | 7010 | 7010 | 7010 | 7010 | 205 |
| 549 | 20230831 | 102200 | 788196600 | 7010 | 7020 | 7020 | 7010 | 1067 |
| 550 | 20230831 | 102100 | 780707760 | 7030 | 7030 | 7030 | 7030 | 53 |
| 551 | 20230831 | 102000 | 780335170 | 7020 | 7020 | 7020 | 7020 | 20 |
| 552 | 20230831 | 101900 | 780194770 | 7020 | 7020 | 7020 | 7020 | 632 |
| 553 | 20230831 | 101800 | 775758130 | 7020 | 7040 | 7040 | 7020 | 87 |
| 554 | 20230831 | 101700 | 775147170 | 7040 | 7030 | 7040 | 7020 | 144 |
| 555 | 20230831 | 101600 | 774135740 | 7030 | 7030 | 7030 | 7030 | 22 |
| 556 | 20230831 | 101500 | 773981080 | 7010 | 7020 | 7030 | 7010 | 824 |
| 557 | 20230831 | 101400 | 768197880 | 7020 | 7020 | 7030 | 7010 | 622 |
| 558 | 20230831 | 101300 | 763831310 | 7020 | 7010 | 7020 | 7010 | 218 |
| 559 | 20230831 | 101200 | 762303100 | 7010 | 7010 | 7010 | 7010 | 274 |
| 560 | 20230831 | 101100 | 760382360 | 7030 | 7010 | 7030 | 7010 | 54 |
| 561 | 20230831 | 101000 | 760003420 | 7030 | 7020 | 7030 | 7000 | 1413 |
| 562 | 20230831 | 100900 | 750095210 | 7020 | 7040 | 7040 | 7020 | 1917 |
| 563 | 20230831 | 100800 | 736629940 | 7030 | 7020 | 7030 | 7020 | 104 |
| 564 | 20230831 | 100700 | 735899790 | 7020 | 7030 | 7030 | 7020 | 339 |
| 565 | 20230831 | 100600 | 733517170 | 7030 | 7030 | 7030 | 7030 | 398 |
| 566 | 20230831 | 100500 | 730719230 | 7040 | 7050 | 7060 | 7040 | 1075 |
| 567 | 20230831 | 100400 | 723137620 | 7050 | 7040 | 7050 | 7040 | 606 |
| 568 | 20230831 | 100300 | 718866100 | 7040 | 7020 | 7040 | 7020 | 470 |
| 569 | 20230831 | 100200 | 715557800 | 7040 | 7030 | 7040 | 7020 | 383 |
| 570 | 20230831 | 100100 | 712863340 | 7030 | 7020 | 7030 | 7020 | 214 |
| 571 | 20230831 | 100000 | 711360290 | 7020 | 7040 | 7040 | 7020 | 313 |
| 572 | 20230831 | 095900 | 709162910 | 7050 | 7030 | 7050 | 7030 | 2169 |
| 573 | 20230831 | 095800 | 693892840 | 7040 | 7030 | 7040 | 7030 | 824 |
| 574 | 20230831 | 095700 | 688092340 | 7030 | 7000 | 7030 | 7000 | 1575 |
| 575 | 20230831 | 095600 | 677023690 | 7010 | 7010 | 7010 | 7010 | 228 |
| 576 | 20230831 | 095500 | 675425410 | 7010 | 7000 | 7010 | 7000 | 35 |
| 577 | 20230831 | 095400 | 675180360 | 7000 | 7020 | 7020 | 7000 | 120 |
| 578 | 20230831 | 095300 | 674340160 | 6990 | 7010 | 7030 | 6990 | 791 |
| 579 | 20230831 | 095200 | 668804250 | 7010 | 7010 | 7010 | 7010 | 136 |
| 580 | 20230831 | 095100 | 667850890 | 6980 | 7020 | 7020 | 6980 | 1232 |
| 581 | 20230831 | 095000 | 659225660 | 7030 | 7010 | 7030 | 7010 | 894 |
| 582 | 20230831 | 094900 | 652942830 | 7010 | 7000 | 7010 | 7000 | 871 |
| 583 | 20230831 | 094800 | 646843570 | 7000 | 6990 | 7000 | 6990 | 176 |
| 584 | 20230831 | 094700 | 645613320 | 7000 | 7000 | 7000 | 6990 | 656 |
| 585 | 20230831 | 094600 | 641025570 | 7000 | 7000 | 7000 | 7000 | 713 |
| 586 | 20230831 | 094500 | 636034570 | 7010 | 7010 | 7010 | 7010 | 521 |
| 587 | 20230831 | 094400 | 632382360 | 7010 | 7000 | 7010 | 7000 | 258 |
| 588 | 20230831 | 094300 | 630574770 | 7000 | 7020 | 7020 | 7000 | 577 |
| 589 | 20230831 | 094200 | 626531710 | 7020 | 7010 | 7020 | 7010 | 106 |
| 590 | 20230831 | 094100 | 625788280 | 7010 | 7020 | 7020 | 7000 | 492 |
| 591 | 20230831 | 094000 | 622339340 | 7010 | 7010 | 7010 | 7010 | 185 |
| 592 | 20230831 | 093900 | 621042490 | 7030 | 7020 | 7030 | 7010 | 1897 |
| 593 | 20230831 | 093800 | 607737970 | 7020 | 7030 | 7030 | 7020 | 1611 |
| 594 | 20230831 | 093700 | 596420070 | 7030 | 7040 | 7040 | 7030 | 27 |
| 595 | 20230831 | 093600 | 596230060 | 7050 | 7030 | 7050 | 7030 | 981 |
| 596 | 20230831 | 093500 | 589316840 | 7030 | 7030 | 7030 | 7030 | 15 |
| 597 | 20230831 | 093400 | 589211390 | 7040 | 7030 | 7040 | 7030 | 205 |
| 598 | 20230831 | 093300 | 587770230 | 7030 | 7030 | 7040 | 7030 | 2415 |
| 599 | 20230831 | 093200 | 570792410 | 7050 | 7050 | 7060 | 7040 | 1436 |
| 600 | 20230831 | 093100 | 560669600 | 7050 | 7030 | 7050 | 7030 | 1758 |
| 601 | 20230831 | 093000 | 548289020 | 7030 | 7000 | 7030 | 6990 | 3469 |
| 602 | 20230831 | 092900 | 523946080 | 7010 | 6980 | 7010 | 6960 | 3087 |
| 603 | 20230831 | 092800 | 502385710 | 6990 | 6990 | 6990 | 6970 | 1290 |
| 604 | 20230831 | 092700 | 493391380 | 6990 | 6980 | 6990 | 6970 | 2413 |
| 605 | 20230831 | 092600 | 476553710 | 6990 | 6990 | 6990 | 6970 | 789 |
| 606 | 20230831 | 092500 | 471049100 | 6990 | 6960 | 6990 | 6960 | 339 |
| 607 | 20230831 | 092400 | 468683460 | 6980 | 6980 | 7000 | 6970 | 3877 |
| 608 | 20230831 | 092300 | 441654530 | 7000 | 6990 | 7000 | 6980 | 677 |
| 609 | 20230831 | 092200 | 436926780 | 6990 | 6990 | 6990 | 6980 | 5913 |
| 610 | 20230831 | 092100 | 395647480 | 6990 | 6980 | 6990 | 6980 | 274 |
| 611 | 20230831 | 092000 | 393733350 | 6990 | 6990 | 6990 | 6980 | 640 |
| 612 | 20230831 | 091900 | 389265730 | 6980 | 6980 | 6990 | 6970 | 1260 |
| 613 | 20230831 | 091800 | 380478740 | 6980 | 6970 | 6990 | 6970 | 1561 |
| 614 | 20230831 | 091700 | 369588250 | 6970 | 6990 | 6990 | 6970 | 1069 |
| 615 | 20230831 | 091600 | 362137130 | 6990 | 6980 | 6990 | 6960 | 2285 |
| 616 | 20230831 | 091500 | 346213040 | 6990 | 6980 | 6990 | 6970 | 1792 |
| 617 | 20230831 | 091400 | 333716810 | 6980 | 6980 | 6990 | 6970 | 1263 |
| 618 | 20230831 | 091300 | 324902060 | 6990 | 7020 | 7020 | 6990 | 1008 |
| 619 | 20230831 | 091200 | 317852730 | 7020 | 7000 | 7020 | 6990 | 2674 |
| 620 | 20230831 | 091100 | 299132750 | 7000 | 7000 | 7000 | 6980 | 357 |
| 621 | 20230831 | 091000 | 296635770 | 7000 | 6970 | 7000 | 6950 | 4456 |
| 622 | 20230831 | 090900 | 265628640 | 6970 | 7040 | 7040 | 6970 | 11858 |
| 623 | 20230831 | 090800 | 182683430 | 7040 | 7050 | 7050 | 7020 | 1928 |
| 624 | 20230831 | 090700 | 169147770 | 7050 | 7050 | 7080 | 7020 | 4984 |
| 625 | 20230831 | 090600 | 134012270 | 7060 | 7030 | 7060 | 7030 | 839 |
| 626 | 20230831 | 090500 | 128098190 | 7030 | 7030 | 7030 | 7010 | 2907 |
| 627 | 20230831 | 090400 | 107701380 | 7030 | 7050 | 7080 | 7030 | 1931 |
| 628 | 20230831 | 090300 | 94102650 | 7050 | 7050 | 7060 | 7050 | 1565 |
| 629 | 20230831 | 090200 | 83063520 | 7050 | 7050 | 7060 | 7030 | 1191 |
| 630 | 20230831 | 090100 | 74674710 | 7050 | 7080 | 7090 | 7050 | 3799 |
| 631 | 20230831 | 090000 | 47873790 | 7090 | 7160 | 7160 | 7070 | 6498 |