31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 12146 |
| 3 | 20230831 | 192100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20230831 | 192000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20230831 | 191900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20230831 | 191800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20230831 | 191700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20230831 | 191600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20230831 | 191500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20230831 | 191400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20230831 | 191300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20230831 | 191200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20230831 | 191100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20230831 | 191000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20230831 | 190900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20230831 | 190800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20230831 | 190700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20230831 | 190600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20230831 | 190500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20230831 | 190400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20230831 | 190300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20230831 | 190200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20230831 | 190100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20230831 | 190000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20230831 | 185900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20230831 | 185800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20230831 | 185700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20230831 | 185600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20230831 | 185500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20230831 | 185400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20230831 | 185300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20230831 | 185200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 12146 |
| 33 | 20230831 | 185100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20230831 | 185000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20230831 | 184900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20230831 | 184800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20230831 | 184700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20230831 | 184600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20230831 | 184500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20230831 | 184400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20230831 | 184300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20230831 | 184200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20230831 | 184100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20230831 | 184000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20230831 | 183900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20230831 | 183800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20230831 | 183700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20230831 | 183600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20230831 | 183500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20230831 | 183400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20230831 | 183300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20230831 | 183200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20230831 | 183100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20230831 | 183000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20230831 | 182900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20230831 | 182800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20230831 | 182700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20230831 | 182600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20230831 | 182500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20230831 | 182400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20230831 | 182300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20230831 | 182200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 12146 |
| 63 | 20230831 | 182100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20230831 | 182000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20230831 | 181900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20230831 | 181800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20230831 | 181700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20230831 | 181600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20230831 | 181500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20230831 | 181400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20230831 | 181300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20230831 | 181200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20230831 | 181100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20230831 | 181000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20230831 | 180900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20230831 | 180800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20230831 | 180700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20230831 | 180600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20230831 | 180500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20230831 | 180400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20230831 | 180300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20230831 | 180200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20230831 | 180100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20230831 | 180000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20230831 | 175900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20230831 | 175800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20230831 | 175700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20230831 | 175600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20230831 | 175500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20230831 | 175400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20230831 | 175300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20230831 | 175200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 12146 |
| 93 | 20230831 | 175100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20230831 | 175000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20230831 | 174900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20230831 | 174800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20230831 | 174700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20230831 | 174600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20230831 | 174500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20230831 | 174400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20230831 | 174300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20230831 | 174200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20230831 | 174100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20230831 | 174000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20230831 | 173900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20230831 | 173800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20230831 | 173700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20230831 | 173600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20230831 | 173500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20230831 | 173400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20230831 | 173300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20230831 | 173200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20230831 | 173100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20230831 | 173000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20230831 | 172900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20230831 | 172800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20230831 | 172700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20230831 | 172600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20230831 | 172500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20230831 | 172400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20230831 | 172300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20230831 | 172200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 12146 |
| 123 | 20230831 | 172100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20230831 | 172000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20230831 | 171900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20230831 | 171800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20230831 | 171700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20230831 | 171600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20230831 | 171500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20230831 | 171400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20230831 | 171300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20230831 | 171200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20230831 | 171100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20230831 | 171000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20230831 | 170900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20230831 | 170800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20230831 | 170700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20230831 | 170600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20230831 | 170500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20230831 | 170400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20230831 | 170300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20230831 | 170200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20230831 | 170100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20230831 | 170000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20230831 | 165900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20230831 | 165800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20230831 | 165700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20230831 | 165600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20230831 | 165500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20230831 | 165400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20230831 | 165300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20230831 | 165200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 12146 |
| 153 | 20230831 | 165100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20230831 | 165000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20230831 | 164900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20230831 | 164800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20230831 | 164700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20230831 | 164600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20230831 | 164500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20230831 | 164400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20230831 | 164300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20230831 | 164200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20230831 | 164100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20230831 | 164000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20230831 | 163900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20230831 | 163800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20230831 | 163700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20230831 | 163600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20230831 | 163500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20230831 | 163400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20230831 | 163300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20230831 | 163200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20230831 | 163100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20230831 | 163000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20230831 | 162900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20230831 | 162800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20230831 | 162700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20230831 | 162600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20230831 | 162500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20230831 | 162400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20230831 | 162300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20230831 | 162200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 12146 |
| 183 | 20230831 | 162100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20230831 | 162000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20230831 | 161900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20230831 | 161800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20230831 | 161700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20230831 | 161600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20230831 | 161500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20230831 | 161400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20230831 | 161300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20230831 | 161200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20230831 | 161100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20230831 | 161000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20230831 | 160900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20230831 | 160800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20230831 | 160700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20230831 | 160600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20230831 | 160500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20230831 | 160400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20230831 | 160300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20230831 | 160200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20230831 | 160100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20230831 | 160000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20230831 | 155900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20230831 | 155800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20230831 | 155700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20230831 | 155600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20230831 | 155500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20230831 | 155400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20230831 | 155300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20230831 | 155200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 12146 |
| 213 | 20230831 | 155100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20230831 | 155000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20230831 | 154900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20230831 | 154800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20230831 | 154700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20230831 | 154600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20230831 | 154500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20230831 | 154400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20230831 | 154300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20230831 | 154200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20230831 | 154100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20230831 | 154000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20230831 | 153900 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20230831 | 153800 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20230831 | 153700 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20230831 | 153600 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20230831 | 153500 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20230831 | 153400 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20230831 | 153300 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20230831 | 153200 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20230831 | 153100 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20230831 | 153000 | 2660822105 | 3540 | 3540 | 3540 | 3540 | 12146 |
| 235 | 20230831 | 152900 | 2617825265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 236 | 20230831 | 152800 | 2617825265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 237 | 20230831 | 152700 | 2617825265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 238 | 20230831 | 152600 | 2617825265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 239 | 20230831 | 152500 | 2617825265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 240 | 20230831 | 152400 | 2617825265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20230831 | 152300 | 2617825265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 242 | 20230831 | 152200 | 2617825265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 243 | 20230831 | 152100 | 2617825265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 244 | 20230831 | 152000 | 2617825265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 245 | 20230831 | 151900 | 2617825265 | 3540 | 3540 | 3540 | 3530 | 1290 |
| 246 | 20230831 | 151800 | 2613269990 | 3540 | 3535 | 3540 | 3530 | 3753 |
| 247 | 20230831 | 151700 | 2600005725 | 3535 | 3540 | 3540 | 3535 | 1741 |
| 248 | 20230831 | 151600 | 2593843615 | 3535 | 3535 | 3540 | 3535 | 344 |
| 249 | 20230831 | 151500 | 2592626380 | 3540 | 3535 | 3540 | 3535 | 438 |
| 250 | 20230831 | 151400 | 2591078015 | 3535 | 3535 | 3540 | 3535 | 318 |
| 251 | 20230831 | 151300 | 2589953850 | 3535 | 3540 | 3540 | 3530 | 192 |
| 252 | 20230831 | 151200 | 2589274640 | 3540 | 3535 | 3540 | 3535 | 1002 |
| 253 | 20230831 | 151100 | 2585732560 | 3540 | 3530 | 3540 | 3530 | 26 |
| 254 | 20230831 | 151000 | 2585640770 | 3530 | 3530 | 3530 | 3530 | 712 |
| 255 | 20230831 | 150900 | 2583127410 | 3545 | 3545 | 3545 | 3530 | 696 |
| 256 | 20230831 | 150800 | 2580668220 | 3540 | 3525 | 3540 | 3525 | 6603 |
| 257 | 20230831 | 150700 | 2557344935 | 3530 | 3525 | 3530 | 3525 | 1219 |
| 258 | 20230831 | 150600 | 2553043535 | 3530 | 3525 | 3530 | 3525 | 10 |
| 259 | 20230831 | 150500 | 2553008280 | 3525 | 3525 | 3530 | 3525 | 1938 |
| 260 | 20230831 | 150400 | 2546176775 | 3530 | 3530 | 3535 | 3525 | 3993 |
| 261 | 20230831 | 150300 | 2532089395 | 3530 | 3535 | 3540 | 3530 | 1727 |
| 262 | 20230831 | 150200 | 2525992600 | 3540 | 3535 | 3540 | 3530 | 1697 |
| 263 | 20230831 | 150100 | 2520000200 | 3540 | 3540 | 3545 | 3530 | 8633 |
| 264 | 20230831 | 150000 | 2489459215 | 3545 | 3545 | 3550 | 3540 | 2579 |
| 265 | 20230831 | 145900 | 2480326380 | 3550 | 3540 | 3550 | 3540 | 130 |
| 266 | 20230831 | 145800 | 2479866155 | 3545 | 3545 | 3545 | 3545 | 1 |
| 267 | 20230831 | 145700 | 2479862610 | 3560 | 3555 | 3560 | 3540 | 1264 |
| 268 | 20230831 | 145600 | 2475372310 | 3555 | 3555 | 3555 | 3545 | 14 |
| 269 | 20230831 | 145500 | 2475322650 | 3555 | 3555 | 3555 | 3545 | 1459 |
| 270 | 20230831 | 145400 | 2470136375 | 3555 | 3555 | 3555 | 3555 | 21 |
| 271 | 20230831 | 145300 | 2470061720 | 3540 | 3555 | 3555 | 3540 | 41 |
| 272 | 20230831 | 145200 | 2469915980 | 3555 | 3550 | 3555 | 3540 | 431 |
| 273 | 20230831 | 145100 | 2468385330 | 3550 | 3545 | 3550 | 3545 | 9 |
| 274 | 20230831 | 145000 | 2468353420 | 3550 | 3555 | 3555 | 3540 | 1305 |
| 275 | 20230831 | 144900 | 2463729305 | 3555 | 3550 | 3555 | 3550 | 410 |
| 276 | 20230831 | 144800 | 2462273295 | 3550 | 3545 | 3550 | 3545 | 74 |
| 277 | 20230831 | 144700 | 2462010890 | 3545 | 3545 | 3545 | 3535 | 856 |
| 278 | 20230831 | 144600 | 2458980320 | 3545 | 3545 | 3545 | 3545 | 51 |
| 279 | 20230831 | 144500 | 2458799525 | 3545 | 3545 | 3545 | 3540 | 811 |
| 280 | 20230831 | 144400 | 2455924830 | 3550 | 3550 | 3550 | 3550 | 0 |
| 281 | 20230831 | 144300 | 2455924830 | 3550 | 3540 | 3550 | 3540 | 243 |
| 282 | 20230831 | 144200 | 2455064600 | 3535 | 3540 | 3550 | 3535 | 3424 |
| 283 | 20230831 | 144100 | 2442942430 | 3545 | 3540 | 3545 | 3540 | 2585 |
| 284 | 20230831 | 144000 | 2433791525 | 3550 | 3545 | 3550 | 3535 | 3621 |
| 285 | 20230831 | 143900 | 2420961710 | 3545 | 3540 | 3545 | 3530 | 7700 |
| 286 | 20230831 | 143800 | 2393709580 | 3540 | 3540 | 3545 | 3540 | 1063 |
| 287 | 20230831 | 143700 | 2389946245 | 3540 | 3545 | 3545 | 3535 | 54 |
| 288 | 20230831 | 143600 | 2389755335 | 3535 | 3545 | 3545 | 3535 | 883 |
| 289 | 20230831 | 143500 | 2386629600 | 3545 | 3545 | 3545 | 3535 | 1073 |
| 290 | 20230831 | 143400 | 2382836495 | 3535 | 3535 | 3550 | 3535 | 148 |
| 291 | 20230831 | 143300 | 2382312580 | 3550 | 3550 | 3550 | 3535 | 1391 |
| 292 | 20230831 | 143200 | 2377391890 | 3540 | 3545 | 3550 | 3540 | 1920 |
| 293 | 20230831 | 143100 | 2370590995 | 3545 | 3545 | 3545 | 3535 | 860 |
| 294 | 20230831 | 143000 | 2367545820 | 3535 | 3540 | 3540 | 3535 | 1058 |
| 295 | 20230831 | 142900 | 2363800925 | 3535 | 3550 | 3550 | 3535 | 12336 |
| 296 | 20230831 | 142800 | 2320064040 | 3555 | 3555 | 3555 | 3550 | 1278 |
| 297 | 20230831 | 142700 | 2315522470 | 3555 | 3555 | 3555 | 3555 | 66 |
| 298 | 20230831 | 142600 | 2315287840 | 3560 | 3560 | 3560 | 3560 | 10 |
| 299 | 20230831 | 142500 | 2315252240 | 3560 | 3560 | 3560 | 3560 | 1 |
| 300 | 20230831 | 142400 | 2315248680 | 3550 | 3560 | 3560 | 3550 | 129 |
| 301 | 20230831 | 142300 | 2314790135 | 3550 | 3560 | 3560 | 3550 | 5 |
| 302 | 20230831 | 142200 | 2314772375 | 3550 | 3555 | 3560 | 3550 | 624 |
| 303 | 20230831 | 142100 | 2312556350 | 3560 | 3560 | 3560 | 3555 | 41 |
| 304 | 20230831 | 142000 | 2312410475 | 3560 | 3555 | 3565 | 3550 | 1083 |
| 305 | 20230831 | 141900 | 2308560850 | 3565 | 3565 | 3565 | 3565 | 0 |
| 306 | 20230831 | 141800 | 2308560850 | 3565 | 3560 | 3565 | 3555 | 672 |
| 307 | 20230831 | 141700 | 2306169515 | 3565 | 3560 | 3565 | 3560 | 18 |
| 308 | 20230831 | 141600 | 2306105425 | 3565 | 3565 | 3565 | 3565 | 2 |
| 309 | 20230831 | 141500 | 2306098295 | 3565 | 3555 | 3565 | 3555 | 712 |
| 310 | 20230831 | 141400 | 2303567055 | 3565 | 3565 | 3565 | 3565 | 1 |
| 311 | 20230831 | 141300 | 2303563490 | 3555 | 3555 | 3560 | 3550 | 2146 |
| 312 | 20230831 | 141200 | 2295934400 | 3555 | 3555 | 3555 | 3555 | 4 |
| 313 | 20230831 | 141100 | 2295920180 | 3555 | 3555 | 3555 | 3555 | 1 |
| 314 | 20230831 | 141000 | 2295916625 | 3545 | 3550 | 3550 | 3545 | 51 |
| 315 | 20230831 | 140900 | 2295735640 | 3550 | 3555 | 3555 | 3545 | 3244 |
| 316 | 20230831 | 140800 | 2284217880 | 3560 | 3560 | 3560 | 3560 | 0 |
| 317 | 20230831 | 140700 | 2284217880 | 3560 | 3560 | 3560 | 3560 | 2 |
| 318 | 20230831 | 140600 | 2284210760 | 3560 | 3560 | 3560 | 3560 | 1 |
| 319 | 20230831 | 140500 | 2284207200 | 3540 | 3545 | 3545 | 3540 | 1275 |
| 320 | 20230831 | 140400 | 2279691010 | 3545 | 3550 | 3550 | 3545 | 1235 |
| 321 | 20230831 | 140300 | 2275312695 | 3560 | 3565 | 3565 | 3545 | 112 |
| 322 | 20230831 | 140200 | 2274913935 | 3565 | 3550 | 3565 | 3545 | 3 |
| 323 | 20230831 | 140100 | 2274903275 | 3555 | 3545 | 3565 | 3545 | 1113 |
| 324 | 20230831 | 140000 | 2270957580 | 3545 | 3560 | 3560 | 3545 | 1219 |
| 325 | 20230831 | 135900 | 2266628205 | 3560 | 3555 | 3560 | 3555 | 323 |
| 326 | 20230831 | 135800 | 2265479690 | 3555 | 3555 | 3555 | 3555 | 30 |
| 327 | 20230831 | 135700 | 2265373040 | 3560 | 3560 | 3560 | 3545 | 46 |
| 328 | 20230831 | 135600 | 2265209910 | 3560 | 3555 | 3560 | 3545 | 79 |
| 329 | 20230831 | 135500 | 2264929400 | 3570 | 3570 | 3570 | 3570 | 0 |
| 330 | 20230831 | 135400 | 2264929400 | 3570 | 3570 | 3570 | 3570 | 0 |
| 331 | 20230831 | 135300 | 2264929400 | 3570 | 3560 | 3570 | 3545 | 2309 |
| 332 | 20230831 | 135200 | 2256733080 | 3570 | 3570 | 3570 | 3550 | 715 |
| 333 | 20230831 | 135100 | 2254182530 | 3570 | 3570 | 3570 | 3570 | 0 |
| 334 | 20230831 | 135000 | 2254182530 | 3570 | 3570 | 3570 | 3550 | 515 |
| 335 | 20230831 | 134900 | 2252345980 | 3570 | 3570 | 3570 | 3570 | 28 |
| 336 | 20230831 | 134800 | 2252246020 | 3550 | 3555 | 3575 | 3550 | 1389 |
| 337 | 20230831 | 134700 | 2247314185 | 3555 | 3565 | 3565 | 3550 | 820 |
| 338 | 20230831 | 134600 | 2244399355 | 3580 | 3550 | 3580 | 3550 | 2211 |
| 339 | 20230831 | 134500 | 2236509990 | 3545 | 3555 | 3555 | 3540 | 8776 |
| 340 | 20230831 | 134400 | 2205435290 | 3570 | 3550 | 3575 | 3550 | 1127 |
| 341 | 20230831 | 134300 | 2201427800 | 3550 | 3575 | 3575 | 3550 | 5091 |
| 342 | 20230831 | 134200 | 2183329805 | 3575 | 3575 | 3575 | 3575 | 10 |
| 343 | 20230831 | 134100 | 2183294055 | 3575 | 3575 | 3575 | 3575 | 10 |
| 344 | 20230831 | 134000 | 2183258305 | 3575 | 3575 | 3575 | 3575 | 0 |
| 345 | 20230831 | 133900 | 2183258305 | 3575 | 3575 | 3575 | 3575 | 1 |
| 346 | 20230831 | 133800 | 2183254730 | 3575 | 3570 | 3575 | 3570 | 500 |
| 347 | 20230831 | 133700 | 2181469465 | 3570 | 3570 | 3570 | 3570 | 0 |
| 348 | 20230831 | 133600 | 2181469465 | 3570 | 3565 | 3570 | 3565 | 203 |
| 349 | 20230831 | 133500 | 2180745765 | 3550 | 3550 | 3550 | 3550 | 0 |
| 350 | 20230831 | 133400 | 2180745765 | 3550 | 3550 | 3550 | 3550 | 0 |
| 351 | 20230831 | 133300 | 2180745765 | 3550 | 3560 | 3560 | 3550 | 301 |
| 352 | 20230831 | 133200 | 2179674215 | 3565 | 3560 | 3565 | 3560 | 677 |
| 353 | 20230831 | 133100 | 2177261710 | 3565 | 3550 | 3565 | 3550 | 9547 |
| 354 | 20230831 | 133000 | 2143368615 | 3565 | 3565 | 3565 | 3565 | 0 |
| 355 | 20230831 | 132900 | 2143368615 | 3565 | 3565 | 3565 | 3565 | 213 |
| 356 | 20230831 | 132800 | 2142609270 | 3565 | 3565 | 3565 | 3565 | 127 |
| 357 | 20230831 | 132700 | 2142156515 | 3565 | 3565 | 3565 | 3565 | 1 |
| 358 | 20230831 | 132600 | 2142152950 | 3550 | 3565 | 3565 | 3550 | 629 |
| 359 | 20230831 | 132500 | 2139914340 | 3570 | 3570 | 3570 | 3570 | 10 |
| 360 | 20230831 | 132400 | 2139878640 | 3560 | 3570 | 3570 | 3560 | 801 |
| 361 | 20230831 | 132300 | 2137024070 | 3570 | 3560 | 3570 | 3560 | 204 |
| 362 | 20230831 | 132200 | 2136295830 | 3560 | 3560 | 3565 | 3560 | 1133 |
| 363 | 20230831 | 132100 | 2132261735 | 3565 | 3565 | 3565 | 3565 | 1 |
| 364 | 20230831 | 132000 | 2132258170 | 3560 | 3560 | 3560 | 3560 | 855 |
| 365 | 20230831 | 131900 | 2129214370 | 3540 | 3565 | 3565 | 3540 | 4040 |
| 366 | 20230831 | 131800 | 2114901630 | 3565 | 3565 | 3565 | 3565 | 303 |
| 367 | 20230831 | 131700 | 2113821435 | 3565 | 3550 | 3565 | 3550 | 839 |
| 368 | 20230831 | 131600 | 2110839745 | 3545 | 3550 | 3550 | 3545 | 1965 |
| 369 | 20230831 | 131500 | 2103873200 | 3555 | 3555 | 3555 | 3555 | 13 |
| 370 | 20230831 | 131400 | 2103826985 | 3565 | 3570 | 3570 | 3565 | 4 |
| 371 | 20230831 | 131300 | 2103812720 | 3555 | 3560 | 3565 | 3555 | 5665 |
| 372 | 20230831 | 131200 | 2083670950 | 3560 | 3570 | 3570 | 3560 | 471 |
| 373 | 20230831 | 131100 | 2081993140 | 3570 | 3565 | 3570 | 3565 | 240 |
| 374 | 20230831 | 131000 | 2081137535 | 3570 | 3565 | 3570 | 3565 | 314 |
| 375 | 20230831 | 130900 | 2080018120 | 3570 | 3570 | 3570 | 3570 | 1 |
| 376 | 20230831 | 130800 | 2080014550 | 3570 | 3570 | 3570 | 3570 | 148 |
| 377 | 20230831 | 130700 | 2079486190 | 3575 | 3550 | 3575 | 3550 | 536 |
| 378 | 20230831 | 130600 | 2077577080 | 3545 | 3565 | 3565 | 3545 | 2020 |
| 379 | 20230831 | 130500 | 2070415780 | 3565 | 3565 | 3565 | 3565 | 3 |
| 380 | 20230831 | 130400 | 2070405085 | 3550 | 3550 | 3550 | 3550 | 0 |
| 381 | 20230831 | 130300 | 2070405085 | 3550 | 3550 | 3550 | 3550 | 1 |
| 382 | 20230831 | 130200 | 2070401535 | 3550 | 3550 | 3550 | 3550 | 3072 |
| 383 | 20230831 | 130100 | 2059495935 | 3530 | 3550 | 3550 | 3530 | 8460 |
| 384 | 20230831 | 130000 | 2029552320 | 3565 | 3565 | 3565 | 3565 | 300 |
| 385 | 20230831 | 125900 | 2028482820 | 3565 | 3565 | 3565 | 3565 | 0 |
| 386 | 20230831 | 125800 | 2028482820 | 3565 | 3550 | 3565 | 3550 | 2501 |
| 387 | 20230831 | 125700 | 2019604255 | 3565 | 3565 | 3565 | 3565 | 483 |
| 388 | 20230831 | 125600 | 2017882360 | 3565 | 3565 | 3565 | 3565 | 18 |
| 389 | 20230831 | 125500 | 2017818190 | 3565 | 3565 | 3570 | 3565 | 777 |
| 390 | 20230831 | 125400 | 2015046800 | 3565 | 3565 | 3565 | 3550 | 3340 |
| 391 | 20230831 | 125300 | 2003183675 | 3565 | 3565 | 3565 | 3565 | 208 |
| 392 | 20230831 | 125200 | 2002442155 | 3565 | 3560 | 3565 | 3560 | 719 |
| 393 | 20230831 | 125100 | 1999879490 | 3555 | 3555 | 3555 | 3555 | 1 |
| 394 | 20230831 | 125000 | 1999875935 | 3560 | 3560 | 3560 | 3560 | 495 |
| 395 | 20230831 | 124900 | 1998113735 | 3560 | 3560 | 3560 | 3560 | 350 |
| 396 | 20230831 | 124800 | 1996867735 | 3560 | 3565 | 3565 | 3560 | 116 |
| 397 | 20230831 | 124700 | 1996454695 | 3565 | 3565 | 3565 | 3565 | 4 |
| 398 | 20230831 | 124600 | 1996440435 | 3560 | 3560 | 3560 | 3560 | 373 |
| 399 | 20230831 | 124500 | 1995112555 | 3550 | 3550 | 3550 | 3550 | 1500 |
| 400 | 20230831 | 124400 | 1989787555 | 3550 | 3550 | 3550 | 3550 | 189 |
| 401 | 20230831 | 124300 | 1989116605 | 3550 | 3550 | 3550 | 3550 | 114 |
| 402 | 20230831 | 124200 | 1988711905 | 3545 | 3545 | 3545 | 3545 | 3 |
| 403 | 20230831 | 124100 | 1988701270 | 3550 | 3550 | 3565 | 3550 | 713 |
| 404 | 20230831 | 124000 | 1986169430 | 3555 | 3550 | 3555 | 3550 | 295 |
| 405 | 20230831 | 123900 | 1985120955 | 3545 | 3550 | 3550 | 3545 | 819 |
| 406 | 20230831 | 123800 | 1982217135 | 3550 | 3550 | 3550 | 3550 | 600 |
| 407 | 20230831 | 123700 | 1980087135 | 3555 | 3555 | 3555 | 3555 | 100 |
| 408 | 20230831 | 123600 | 1979731635 | 3555 | 3555 | 3555 | 3555 | 0 |
| 409 | 20230831 | 123500 | 1979731635 | 3555 | 3555 | 3555 | 3555 | 459 |
| 410 | 20230831 | 123400 | 1978099890 | 3555 | 3555 | 3555 | 3555 | 100 |
| 411 | 20230831 | 123300 | 1977744390 | 3555 | 3555 | 3555 | 3555 | 50 |
| 412 | 20230831 | 123200 | 1977566640 | 3570 | 3570 | 3570 | 3570 | 0 |
| 413 | 20230831 | 123100 | 1977566640 | 3570 | 3560 | 3570 | 3560 | 841 |
| 414 | 20230831 | 123000 | 1974572580 | 3560 | 3560 | 3560 | 3560 | 0 |
| 415 | 20230831 | 122900 | 1974572580 | 3560 | 3565 | 3565 | 3560 | 267 |
| 416 | 20230831 | 122800 | 1973621910 | 3575 | 3575 | 3575 | 3575 | 0 |
| 417 | 20230831 | 122700 | 1973621910 | 3575 | 3570 | 3575 | 3570 | 279 |
| 418 | 20230831 | 122600 | 1972624935 | 3575 | 3560 | 3575 | 3560 | 1324 |
| 419 | 20230831 | 122500 | 1967909545 | 3560 | 3555 | 3560 | 3555 | 1152 |
| 420 | 20230831 | 122400 | 1963808430 | 3555 | 3560 | 3560 | 3555 | 682 |
| 421 | 20230831 | 122300 | 1961380930 | 3560 | 3570 | 3575 | 3560 | 252 |
| 422 | 20230831 | 122200 | 1960480310 | 3570 | 3565 | 3570 | 3555 | 505 |
| 423 | 20230831 | 122100 | 1958682130 | 3570 | 3570 | 3570 | 3570 | 53 |
| 424 | 20230831 | 122000 | 1958492920 | 3570 | 3570 | 3570 | 3570 | 1 |
| 425 | 20230831 | 121900 | 1958489350 | 3570 | 3570 | 3575 | 3570 | 200 |
| 426 | 20230831 | 121800 | 1957774650 | 3575 | 3570 | 3575 | 3570 | 50 |
| 427 | 20230831 | 121700 | 1957596060 | 3575 | 3580 | 3580 | 3555 | 819 |
| 428 | 20230831 | 121600 | 1954678795 | 3580 | 3575 | 3580 | 3575 | 74 |
| 429 | 20230831 | 121500 | 1954414090 | 3575 | 3580 | 3580 | 3575 | 12 |
| 430 | 20230831 | 121400 | 1954371140 | 3580 | 3575 | 3580 | 3575 | 400 |
| 431 | 20230831 | 121300 | 1952940390 | 3580 | 3580 | 3580 | 3575 | 724 |
| 432 | 20230831 | 121200 | 1950349600 | 3575 | 3565 | 3580 | 3565 | 1015 |
| 433 | 20230831 | 121100 | 1946728025 | 3550 | 3545 | 3565 | 3545 | 1965 |
| 434 | 20230831 | 121000 | 1939739440 | 3550 | 3550 | 3550 | 3550 | 867 |
| 435 | 20230831 | 120900 | 1936661590 | 3555 | 3560 | 3560 | 3555 | 1301 |
| 436 | 20230831 | 120800 | 1932036360 | 3560 | 3560 | 3560 | 3560 | 0 |
| 437 | 20230831 | 120700 | 1932036360 | 3560 | 3560 | 3560 | 3560 | 116 |
| 438 | 20230831 | 120600 | 1931623400 | 3555 | 3555 | 3555 | 3555 | 3 |
| 439 | 20230831 | 120500 | 1931612735 | 3555 | 3560 | 3560 | 3555 | 1609 |
| 440 | 20230831 | 120400 | 1925887100 | 3550 | 3560 | 3560 | 3550 | 33 |
| 441 | 20230831 | 120300 | 1925769890 | 3550 | 3550 | 3550 | 3550 | 515 |
| 442 | 20230831 | 120200 | 1923941640 | 3550 | 3550 | 3550 | 3550 | 1503 |
| 443 | 20230831 | 120100 | 1918605990 | 3560 | 3560 | 3560 | 3560 | 1 |
| 444 | 20230831 | 120000 | 1918602430 | 3560 | 3560 | 3560 | 3560 | 114 |
| 445 | 20230831 | 115900 | 1918196590 | 3560 | 3550 | 3560 | 3550 | 301 |
| 446 | 20230831 | 115800 | 1917128030 | 3555 | 3555 | 3555 | 3555 | 105 |
| 447 | 20230831 | 115700 | 1916754755 | 3550 | 3550 | 3550 | 3550 | 0 |
| 448 | 20230831 | 115600 | 1916754755 | 3550 | 3555 | 3555 | 3550 | 89 |
| 449 | 20230831 | 115500 | 1916438665 | 3555 | 3560 | 3560 | 3555 | 1300 |
| 450 | 20230831 | 115400 | 1911810750 | 3565 | 3560 | 3565 | 3560 | 494 |
| 451 | 20230831 | 115300 | 1910051155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 452 | 20230831 | 115200 | 1910051155 | 3555 | 3555 | 3555 | 3555 | 241 |
| 453 | 20230831 | 115100 | 1909194400 | 3545 | 3545 | 3555 | 3545 | 345 |
| 454 | 20230831 | 115000 | 1907971365 | 3545 | 3550 | 3550 | 3545 | 1272 |
| 455 | 20230831 | 114900 | 1903455795 | 3555 | 3555 | 3555 | 3555 | 1 |
| 456 | 20230831 | 114800 | 1903452240 | 3555 | 3555 | 3555 | 3555 | 1 |
| 457 | 20230831 | 114700 | 1903448685 | 3555 | 3550 | 3555 | 3540 | 1845 |
| 458 | 20230831 | 114600 | 1896912950 | 3550 | 3550 | 3550 | 3550 | 246 |
| 459 | 20230831 | 114500 | 1896039650 | 3555 | 3560 | 3560 | 3555 | 364 |
| 460 | 20230831 | 114400 | 1894745615 | 3560 | 3555 | 3560 | 3545 | 3125 |
| 461 | 20230831 | 114300 | 1883647135 | 3560 | 3560 | 3560 | 3560 | 232 |
| 462 | 20230831 | 114200 | 1882821215 | 3560 | 3560 | 3560 | 3560 | 217 |
| 463 | 20230831 | 114100 | 1882048695 | 3560 | 3555 | 3560 | 3555 | 1072 |
| 464 | 20230831 | 114000 | 1878235025 | 3550 | 3540 | 3550 | 3540 | 107 |
| 465 | 20230831 | 113900 | 1877855185 | 3555 | 3540 | 3560 | 3530 | 24816 |
| 466 | 20230831 | 113800 | 1790108890 | 3545 | 3550 | 3550 | 3545 | 8879 |
| 467 | 20230831 | 113700 | 1758631570 | 3550 | 3550 | 3555 | 3545 | 3624 |
| 468 | 20230831 | 113600 | 1745778175 | 3550 | 3560 | 3560 | 3550 | 16687 |
| 469 | 20230831 | 113500 | 1686503235 | 3560 | 3560 | 3570 | 3560 | 568 |
| 470 | 20230831 | 113400 | 1684481085 | 3570 | 3570 | 3570 | 3570 | 0 |
| 471 | 20230831 | 113300 | 1684481085 | 3570 | 3560 | 3570 | 3560 | 637 |
| 472 | 20230831 | 113200 | 1682211995 | 3555 | 3565 | 3565 | 3555 | 5554 |
| 473 | 20230831 | 113100 | 1662445495 | 3565 | 3565 | 3565 | 3565 | 150 |
| 474 | 20230831 | 113000 | 1661910745 | 3575 | 3570 | 3575 | 3570 | 426 |
| 475 | 20230831 | 112900 | 1660388925 | 3575 | 3570 | 3575 | 3565 | 1067 |
| 476 | 20230831 | 112800 | 1656579335 | 3565 | 3565 | 3565 | 3565 | 1504 |
| 477 | 20230831 | 112700 | 1651217575 | 3565 | 3565 | 3570 | 3560 | 2529 |
| 478 | 20230831 | 112600 | 1642205000 | 3565 | 3565 | 3570 | 3565 | 281 |
| 479 | 20230831 | 112500 | 1641201960 | 3570 | 3570 | 3570 | 3565 | 4236 |
| 480 | 20230831 | 112400 | 1626097025 | 3575 | 3580 | 3580 | 3570 | 252 |
| 481 | 20230831 | 112300 | 1625196325 | 3570 | 3570 | 3585 | 3570 | 278 |
| 482 | 20230831 | 112200 | 1624203355 | 3585 | 3580 | 3585 | 3580 | 50 |
| 483 | 20230831 | 112100 | 1624024285 | 3570 | 3580 | 3580 | 3570 | 4 |
| 484 | 20230831 | 112000 | 1624009975 | 3580 | 3570 | 3585 | 3565 | 4644 |
| 485 | 20230831 | 111900 | 1607435965 | 3570 | 3580 | 3580 | 3570 | 3961 |
| 486 | 20230831 | 111800 | 1593295175 | 3585 | 3585 | 3585 | 3585 | 0 |
| 487 | 20230831 | 111700 | 1593295175 | 3585 | 3585 | 3585 | 3585 | 0 |
| 488 | 20230831 | 111600 | 1593295175 | 3585 | 3575 | 3585 | 3570 | 792 |
| 489 | 20230831 | 111500 | 1590461715 | 3575 | 3575 | 3575 | 3575 | 603 |
| 490 | 20230831 | 111400 | 1588305990 | 3585 | 3585 | 3585 | 3585 | 1 |
| 491 | 20230831 | 111300 | 1588302405 | 3575 | 3575 | 3585 | 3575 | 62 |
| 492 | 20230831 | 111200 | 1588080745 | 3575 | 3580 | 3580 | 3575 | 532 |
| 493 | 20230831 | 111100 | 1586177685 | 3570 | 3580 | 3585 | 3570 | 5822 |
| 494 | 20230831 | 111000 | 1565354750 | 3580 | 3585 | 3585 | 3580 | 5583 |
| 495 | 20230831 | 110900 | 1545363690 | 3585 | 3585 | 3585 | 3585 | 2796 |
| 496 | 20230831 | 110800 | 1535340030 | 3585 | 3590 | 3590 | 3585 | 2321 |
| 497 | 20230831 | 110700 | 1527007650 | 3595 | 3595 | 3595 | 3595 | 227 |
| 498 | 20230831 | 110600 | 1526191585 | 3590 | 3595 | 3595 | 3590 | 636 |
| 499 | 20230831 | 110500 | 1523905595 | 3585 | 3590 | 3590 | 3585 | 598 |
| 500 | 20230831 | 110400 | 1521759640 | 3590 | 3590 | 3590 | 3590 | 721 |
| 501 | 20230831 | 110300 | 1519171250 | 3595 | 3595 | 3600 | 3590 | 1915 |
| 502 | 20230831 | 110200 | 1512287030 | 3595 | 3595 | 3595 | 3595 | 47 |
| 503 | 20230831 | 110100 | 1512118065 | 3595 | 3595 | 3595 | 3595 | 1 |
| 504 | 20230831 | 110000 | 1512114470 | 3595 | 3600 | 3600 | 3595 | 976 |
| 505 | 20230831 | 105900 | 1508605640 | 3605 | 3605 | 3605 | 3605 | 0 |
| 506 | 20230831 | 105800 | 1508605640 | 3605 | 3590 | 3605 | 3590 | 104 |
| 507 | 20230831 | 105700 | 1508232250 | 3590 | 3590 | 3590 | 3590 | 0 |
| 508 | 20230831 | 105600 | 1508232250 | 3590 | 3605 | 3605 | 3590 | 24 |
| 509 | 20230831 | 105500 | 1508145925 | 3610 | 3590 | 3610 | 3585 | 737 |
| 510 | 20230831 | 105400 | 1505493755 | 3590 | 3590 | 3590 | 3590 | 0 |
| 511 | 20230831 | 105300 | 1505493755 | 3590 | 3590 | 3590 | 3590 | 246 |
| 512 | 20230831 | 105200 | 1504610615 | 3590 | 3590 | 3590 | 3590 | 45 |
| 513 | 20230831 | 105100 | 1504449065 | 3590 | 3590 | 3590 | 3590 | 141 |
| 514 | 20230831 | 105000 | 1503942875 | 3595 | 3595 | 3595 | 3595 | 1 |
| 515 | 20230831 | 104900 | 1503939280 | 3590 | 3590 | 3590 | 3590 | 90 |
| 516 | 20230831 | 104800 | 1503616180 | 3595 | 3585 | 3595 | 3585 | 401 |
| 517 | 20230831 | 104700 | 1502177445 | 3585 | 3585 | 3585 | 3580 | 77 |
| 518 | 20230831 | 104600 | 1501901675 | 3580 | 3575 | 3580 | 3575 | 352 |
| 519 | 20230831 | 104500 | 1500641735 | 3575 | 3580 | 3580 | 3575 | 767 |
| 520 | 20230831 | 104400 | 1497898875 | 3580 | 3580 | 3580 | 3580 | 44 |
| 521 | 20230831 | 104300 | 1497741355 | 3585 | 3585 | 3585 | 3585 | 100 |
| 522 | 20230831 | 104200 | 1497382855 | 3580 | 3580 | 3580 | 3580 | 416 |
| 523 | 20230831 | 104100 | 1495893575 | 3580 | 3580 | 3580 | 3575 | 7666 |
| 524 | 20230831 | 104000 | 1468485975 | 3580 | 3585 | 3585 | 3580 | 744 |
| 525 | 20230831 | 103900 | 1465819705 | 3585 | 3585 | 3585 | 3585 | 14 |
| 526 | 20230831 | 103800 | 1465769515 | 3585 | 3590 | 3590 | 3585 | 156 |
| 527 | 20230831 | 103700 | 1465210225 | 3590 | 3580 | 3590 | 3580 | 1825 |
| 528 | 20230831 | 103600 | 1458673925 | 3580 | 3580 | 3580 | 3580 | 65 |
| 529 | 20230831 | 103500 | 1458441225 | 3575 | 3585 | 3585 | 3575 | 566 |
| 530 | 20230831 | 103400 | 1456414415 | 3585 | 3585 | 3590 | 3585 | 319 |
| 531 | 20230831 | 103300 | 1455270345 | 3580 | 3580 | 3580 | 3575 | 2483 |
| 532 | 20230831 | 103200 | 1446382455 | 3575 | 3575 | 3575 | 3565 | 10170 |
| 533 | 20230831 | 103100 | 1410075105 | 3565 | 3570 | 3575 | 3565 | 4974 |
| 534 | 20230831 | 103000 | 1392337180 | 3570 | 3580 | 3580 | 3570 | 2030 |
| 535 | 20230831 | 102900 | 1385089780 | 3580 | 3580 | 3580 | 3580 | 1 |
| 536 | 20230831 | 102800 | 1385086200 | 3570 | 3575 | 3575 | 3570 | 2924 |
| 537 | 20230831 | 102700 | 1374647470 | 3580 | 3570 | 3580 | 3560 | 9562 |
| 538 | 20230831 | 102600 | 1340561560 | 3570 | 3580 | 3580 | 3570 | 10122 |
| 539 | 20230831 | 102500 | 1304395985 | 3585 | 3585 | 3590 | 3580 | 706 |
| 540 | 20230831 | 102400 | 1301867780 | 3590 | 3590 | 3590 | 3580 | 2127 |
| 541 | 20230831 | 102300 | 1294241410 | 3590 | 3590 | 3590 | 3585 | 174 |
| 542 | 20230831 | 102200 | 1293617250 | 3590 | 3595 | 3595 | 3585 | 47 |
| 543 | 20230831 | 102100 | 1293448550 | 3595 | 3595 | 3595 | 3595 | 1 |
| 544 | 20230831 | 102000 | 1293444955 | 3585 | 3585 | 3585 | 3585 | 501 |
| 545 | 20230831 | 101900 | 1291648870 | 3595 | 3595 | 3595 | 3585 | 105 |
| 546 | 20230831 | 101800 | 1291272410 | 3590 | 3590 | 3590 | 3590 | 213 |
| 547 | 20230831 | 101700 | 1290507740 | 3585 | 3585 | 3585 | 3580 | 899 |
| 548 | 20230831 | 101600 | 1287285145 | 3590 | 3580 | 3590 | 3575 | 2581 |
| 549 | 20230831 | 101500 | 1278043370 | 3585 | 3590 | 3590 | 3580 | 778 |
| 550 | 20230831 | 101400 | 1275255120 | 3590 | 3580 | 3590 | 3580 | 971 |
| 551 | 20230831 | 101300 | 1271776100 | 3575 | 3580 | 3580 | 3575 | 6041 |
| 552 | 20230831 | 101200 | 1250169540 | 3580 | 3580 | 3580 | 3570 | 3013 |
| 553 | 20230831 | 101100 | 1239398615 | 3575 | 3595 | 3595 | 3575 | 11721 |
| 554 | 20230831 | 101000 | 1197363495 | 3595 | 3585 | 3595 | 3585 | 861 |
| 555 | 20230831 | 100900 | 1194276640 | 3590 | 3590 | 3590 | 3585 | 914 |
| 556 | 20230831 | 100800 | 1190998070 | 3590 | 3590 | 3590 | 3570 | 3308 |
| 557 | 20230831 | 100700 | 1179172620 | 3575 | 3590 | 3595 | 3575 | 7183 |
| 558 | 20230831 | 100600 | 1153432335 | 3590 | 3590 | 3590 | 3580 | 4911 |
| 559 | 20230831 | 100500 | 1135827345 | 3585 | 3590 | 3600 | 3585 | 4893 |
| 560 | 20230831 | 100400 | 1118268320 | 3585 | 3605 | 3620 | 3580 | 38149 |
| 561 | 20230831 | 100300 | 981225040 | 3605 | 3610 | 3610 | 3605 | 9116 |
| 562 | 20230831 | 100200 | 948335440 | 3610 | 3615 | 3615 | 3605 | 636 |
| 563 | 20230831 | 100100 | 946039855 | 3620 | 3615 | 3620 | 3610 | 1442 |
| 564 | 20230831 | 100000 | 940828905 | 3610 | 3610 | 3620 | 3605 | 3722 |
| 565 | 20230831 | 095900 | 927396050 | 3605 | 3605 | 3610 | 3600 | 779 |
| 566 | 20230831 | 095800 | 924588055 | 3605 | 3615 | 3615 | 3600 | 3170 |
| 567 | 20230831 | 095700 | 913158975 | 3625 | 3615 | 3625 | 3605 | 4072 |
| 568 | 20230831 | 095600 | 898465800 | 3610 | 3620 | 3620 | 3610 | 2517 |
| 569 | 20230831 | 095500 | 889364605 | 3620 | 3625 | 3625 | 3620 | 3155 |
| 570 | 20230831 | 095400 | 877934900 | 3625 | 3635 | 3635 | 3625 | 1916 |
| 571 | 20230831 | 095300 | 870984030 | 3635 | 3635 | 3635 | 3635 | 246 |
| 572 | 20230831 | 095200 | 870089820 | 3635 | 3640 | 3640 | 3635 | 223 |
| 573 | 20230831 | 095100 | 869278350 | 3655 | 3630 | 3660 | 3625 | 2951 |
| 574 | 20230831 | 095000 | 858560145 | 3630 | 3635 | 3635 | 3630 | 1038 |
| 575 | 20230831 | 094900 | 854787120 | 3645 | 3645 | 3645 | 3645 | 2 |
| 576 | 20230831 | 094800 | 854779830 | 3635 | 3640 | 3640 | 3635 | 1384 |
| 577 | 20230831 | 094700 | 849747895 | 3640 | 3640 | 3640 | 3640 | 296 |
| 578 | 20230831 | 094600 | 848670455 | 3640 | 3640 | 3640 | 3640 | 253 |
| 579 | 20230831 | 094500 | 847749535 | 3640 | 3640 | 3640 | 3640 | 200 |
| 580 | 20230831 | 094400 | 847021535 | 3640 | 3645 | 3645 | 3640 | 2541 |
| 581 | 20230831 | 094300 | 837766645 | 3645 | 3650 | 3650 | 3645 | 320 |
| 582 | 20230831 | 094200 | 836600145 | 3650 | 3655 | 3660 | 3650 | 3059 |
| 583 | 20230831 | 094100 | 825432315 | 3655 | 3650 | 3655 | 3650 | 730 |
| 584 | 20230831 | 094000 | 822767805 | 3650 | 3650 | 3650 | 3650 | 110 |
| 585 | 20230831 | 093900 | 822366305 | 3650 | 3650 | 3650 | 3650 | 105 |
| 586 | 20230831 | 093800 | 821983055 | 3650 | 3655 | 3655 | 3645 | 4522 |
| 587 | 20230831 | 093700 | 805483240 | 3670 | 3645 | 3670 | 3645 | 3325 |
| 588 | 20230831 | 093600 | 793318940 | 3640 | 3635 | 3645 | 3635 | 1773 |
| 589 | 20230831 | 093500 | 786863885 | 3640 | 3635 | 3640 | 3635 | 2544 |
| 590 | 20230831 | 093400 | 777615950 | 3635 | 3640 | 3640 | 3630 | 1726 |
| 591 | 20230831 | 093300 | 771336500 | 3645 | 3650 | 3650 | 3640 | 2449 |
| 592 | 20230831 | 093200 | 762420420 | 3645 | 3650 | 3650 | 3645 | 51 |
| 593 | 20230831 | 093100 | 762234275 | 3650 | 3650 | 3650 | 3645 | 2098 |
| 594 | 20230831 | 093000 | 754576635 | 3650 | 3655 | 3655 | 3650 | 3805 |
| 595 | 20230831 | 092900 | 740671565 | 3655 | 3645 | 3655 | 3645 | 2262 |
| 596 | 20230831 | 092800 | 732419565 | 3645 | 3635 | 3645 | 3615 | 4468 |
| 597 | 20230831 | 092700 | 716184980 | 3635 | 3630 | 3640 | 3630 | 1902 |
| 598 | 20230831 | 092600 | 709266960 | 3630 | 3615 | 3630 | 3610 | 3677 |
| 599 | 20230831 | 092500 | 695986180 | 3610 | 3635 | 3635 | 3610 | 1600 |
| 600 | 20230831 | 092400 | 690210150 | 3610 | 3630 | 3635 | 3610 | 17102 |
| 601 | 20230831 | 092300 | 628451580 | 3635 | 3625 | 3635 | 3625 | 222 |
| 602 | 20230831 | 092200 | 627646820 | 3625 | 3620 | 3645 | 3620 | 1616 |
| 603 | 20230831 | 092100 | 621768885 | 3620 | 3635 | 3635 | 3620 | 847 |
| 604 | 20230831 | 092000 | 618701740 | 3635 | 3615 | 3635 | 3615 | 2370 |
| 605 | 20230831 | 091900 | 610118580 | 3620 | 3620 | 3620 | 3615 | 223 |
| 606 | 20230831 | 091800 | 609312375 | 3615 | 3625 | 3625 | 3615 | 702 |
| 607 | 20230831 | 091700 | 606771180 | 3625 | 3615 | 3625 | 3610 | 3804 |
| 608 | 20230831 | 091600 | 593030750 | 3625 | 3625 | 3625 | 3620 | 1166 |
| 609 | 20230831 | 091500 | 588807660 | 3620 | 3625 | 3625 | 3620 | 997 |
| 610 | 20230831 | 091400 | 585196465 | 3620 | 3630 | 3630 | 3620 | 1380 |
| 611 | 20230831 | 091300 | 580199165 | 3630 | 3610 | 3630 | 3605 | 3219 |
| 612 | 20230831 | 091200 | 568561085 | 3610 | 3600 | 3610 | 3590 | 4201 |
| 613 | 20230831 | 091100 | 553432020 | 3590 | 3600 | 3620 | 3585 | 11041 |
| 614 | 20230831 | 091000 | 513766565 | 3600 | 3620 | 3625 | 3600 | 9386 |
| 615 | 20230831 | 090900 | 479879705 | 3620 | 3615 | 3630 | 3600 | 21828 |
| 616 | 20230831 | 090800 | 401129535 | 3615 | 3620 | 3620 | 3610 | 6609 |
| 617 | 20230831 | 090700 | 377244125 | 3625 | 3640 | 3640 | 3620 | 4317 |
| 618 | 20230831 | 090600 | 361586395 | 3640 | 3640 | 3645 | 3640 | 993 |
| 619 | 20230831 | 090500 | 357971365 | 3640 | 3645 | 3645 | 3615 | 19358 |
| 620 | 20230831 | 090400 | 287768325 | 3635 | 3645 | 3650 | 3630 | 6763 |
| 621 | 20230831 | 090300 | 263185455 | 3630 | 3655 | 3655 | 3630 | 13313 |
| 622 | 20230831 | 090200 | 214817810 | 3685 | 3645 | 3685 | 3645 | 3686 |
| 623 | 20230831 | 090100 | 201342150 | 3650 | 3630 | 3655 | 3620 | 9150 |
| 624 | 20230831 | 090000 | 168091425 | 3630 | 3670 | 3675 | 3610 | 45768 |