31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 2241 |
| 3 | 20230831 | 192600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20230831 | 192500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20230831 | 192400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20230831 | 192300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20230831 | 192200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20230831 | 192100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20230831 | 192000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20230831 | 191900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20230831 | 191800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20230831 | 191700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20230831 | 191600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20230831 | 191500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20230831 | 191400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20230831 | 191300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20230831 | 191200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20230831 | 191100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20230831 | 191000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20230831 | 190900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20230831 | 190800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20230831 | 190700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20230831 | 190600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20230831 | 190500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20230831 | 190400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20230831 | 190300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20230831 | 190200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20230831 | 190100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20230831 | 190000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20230831 | 185900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20230831 | 185800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20230831 | 185700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 2241 |
| 33 | 20230831 | 185600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20230831 | 185500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20230831 | 185400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20230831 | 185300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20230831 | 185200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20230831 | 185100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20230831 | 185000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20230831 | 184900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20230831 | 184800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20230831 | 184700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20230831 | 184600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20230831 | 184500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20230831 | 184400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20230831 | 184300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20230831 | 184200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20230831 | 184100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20230831 | 184000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20230831 | 183900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20230831 | 183800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20230831 | 183700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20230831 | 183600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20230831 | 183500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20230831 | 183400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20230831 | 183300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20230831 | 183200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20230831 | 183100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20230831 | 183000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20230831 | 182900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20230831 | 182800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20230831 | 182700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 2241 |
| 63 | 20230831 | 182600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20230831 | 182500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20230831 | 182400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20230831 | 182300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20230831 | 182200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20230831 | 182100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20230831 | 182000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20230831 | 181900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20230831 | 181800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20230831 | 181700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20230831 | 181600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20230831 | 181500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20230831 | 181400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20230831 | 181300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20230831 | 181200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20230831 | 181100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20230831 | 181000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20230831 | 180900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20230831 | 180800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20230831 | 180700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20230831 | 180600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20230831 | 180500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20230831 | 180400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20230831 | 180300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20230831 | 180200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20230831 | 180100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20230831 | 180000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20230831 | 175900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20230831 | 175800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20230831 | 175700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 2241 |
| 93 | 20230831 | 175600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20230831 | 175500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20230831 | 175400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20230831 | 175300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20230831 | 175200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20230831 | 175100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20230831 | 175000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20230831 | 174900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20230831 | 174800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20230831 | 174700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20230831 | 174600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20230831 | 174500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20230831 | 174400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20230831 | 174300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20230831 | 174200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20230831 | 174100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20230831 | 174000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20230831 | 173900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20230831 | 173800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20230831 | 173700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20230831 | 173600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20230831 | 173500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20230831 | 173400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20230831 | 173300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20230831 | 173200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20230831 | 173100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20230831 | 173000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20230831 | 172900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20230831 | 172800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20230831 | 172700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 2241 |
| 123 | 20230831 | 172600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20230831 | 172500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20230831 | 172400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20230831 | 172300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20230831 | 172200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20230831 | 172100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20230831 | 172000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20230831 | 171900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20230831 | 171800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20230831 | 171700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20230831 | 171600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20230831 | 171500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20230831 | 171400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20230831 | 171300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20230831 | 171200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20230831 | 171100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20230831 | 171000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20230831 | 170900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20230831 | 170800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20230831 | 170700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20230831 | 170600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20230831 | 170500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20230831 | 170400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20230831 | 170300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20230831 | 170200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20230831 | 170100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20230831 | 170000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20230831 | 165900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20230831 | 165800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20230831 | 165700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 2241 |
| 153 | 20230831 | 165600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20230831 | 165500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20230831 | 165400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20230831 | 165300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20230831 | 165200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20230831 | 165100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20230831 | 165000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20230831 | 164900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20230831 | 164800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20230831 | 164700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20230831 | 164600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20230831 | 164500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20230831 | 164400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20230831 | 164300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20230831 | 164200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20230831 | 164100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20230831 | 164000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20230831 | 163900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20230831 | 163800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20230831 | 163700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20230831 | 163600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20230831 | 163500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20230831 | 163400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20230831 | 163300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20230831 | 163200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20230831 | 163100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20230831 | 163000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20230831 | 162900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20230831 | 162800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20230831 | 162700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 2241 |
| 183 | 20230831 | 162600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20230831 | 162500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20230831 | 162400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20230831 | 162300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20230831 | 162200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20230831 | 162100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20230831 | 162000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20230831 | 161900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20230831 | 161800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20230831 | 161700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20230831 | 161600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20230831 | 161500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20230831 | 161400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20230831 | 161300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20230831 | 161200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20230831 | 161100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20230831 | 161000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20230831 | 160900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20230831 | 160800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20230831 | 160700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20230831 | 160600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20230831 | 160500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20230831 | 160400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20230831 | 160300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20230831 | 160200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20230831 | 160100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20230831 | 160000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20230831 | 155900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20230831 | 155800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20230831 | 155700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 2241 |
| 213 | 20230831 | 155600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20230831 | 155500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20230831 | 155400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20230831 | 155300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20230831 | 155200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20230831 | 155100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20230831 | 155000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20230831 | 154900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20230831 | 154800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20230831 | 154700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20230831 | 154600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20230831 | 154500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20230831 | 154400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 226 | 20230831 | 154300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 227 | 20230831 | 154200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 228 | 20230831 | 154100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 229 | 20230831 | 154000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 230 | 20230831 | 153900 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 231 | 20230831 | 153800 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 232 | 20230831 | 153700 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 233 | 20230831 | 153600 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20230831 | 153500 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 235 | 20230831 | 153400 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20230831 | 153300 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20230831 | 153200 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20230831 | 153100 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20230831 | 153000 | 1748141685 | 3545 | 3545 | 3545 | 3545 | 2241 |
| 240 | 20230831 | 152900 | 1740197340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 241 | 20230831 | 152800 | 1740197340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 242 | 20230831 | 152700 | 1740197340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 243 | 20230831 | 152600 | 1740197340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 244 | 20230831 | 152500 | 1740197340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 245 | 20230831 | 152400 | 1740197340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 246 | 20230831 | 152300 | 1740197340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 247 | 20230831 | 152200 | 1740197340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 248 | 20230831 | 152100 | 1740197340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 249 | 20230831 | 152000 | 1740197340 | 3545 | 3545 | 3545 | 3545 | 0 |
| 250 | 20230831 | 151900 | 1740197340 | 3545 | 3535 | 3545 | 3535 | 2327 |
| 251 | 20230831 | 151800 | 1731958740 | 3540 | 3535 | 3540 | 3530 | 2459 |
| 252 | 20230831 | 151700 | 1723266820 | 3535 | 3535 | 3535 | 3530 | 282 |
| 253 | 20230831 | 151600 | 1722270350 | 3535 | 3535 | 3540 | 3535 | 133 |
| 254 | 20230831 | 151500 | 1721800190 | 3540 | 3530 | 3540 | 3530 | 212 |
| 255 | 20230831 | 151400 | 1721051785 | 3540 | 3540 | 3545 | 3540 | 3323 |
| 256 | 20230831 | 151300 | 1709286565 | 3530 | 3530 | 3530 | 3530 | 1361 |
| 257 | 20230831 | 151200 | 1704482235 | 3540 | 3530 | 3540 | 3530 | 908 |
| 258 | 20230831 | 151100 | 1701276975 | 3530 | 3530 | 3530 | 3530 | 120 |
| 259 | 20230831 | 151000 | 1700853375 | 3545 | 3545 | 3545 | 3545 | 71 |
| 260 | 20230831 | 150900 | 1700601680 | 3545 | 3545 | 3545 | 3530 | 1516 |
| 261 | 20230831 | 150800 | 1695244445 | 3530 | 3535 | 3535 | 3530 | 798 |
| 262 | 20230831 | 150700 | 1692426955 | 3545 | 3545 | 3545 | 3535 | 45 |
| 263 | 20230831 | 150600 | 1692267830 | 3530 | 3540 | 3545 | 3530 | 8461 |
| 264 | 20230831 | 150500 | 1662382135 | 3540 | 3540 | 3545 | 3540 | 723 |
| 265 | 20230831 | 150400 | 1659822705 | 3540 | 3540 | 3540 | 3540 | 29 |
| 266 | 20230831 | 150300 | 1659720045 | 3540 | 3540 | 3540 | 3540 | 62 |
| 267 | 20230831 | 150200 | 1659500565 | 3540 | 3540 | 3540 | 3535 | 2581 |
| 268 | 20230831 | 150100 | 1650376645 | 3540 | 3540 | 3540 | 3540 | 4 |
| 269 | 20230831 | 150000 | 1650362485 | 3540 | 3540 | 3540 | 3535 | 674 |
| 270 | 20230831 | 145900 | 1647978775 | 3540 | 3540 | 3540 | 3540 | 45 |
| 271 | 20230831 | 145800 | 1647819475 | 3540 | 3540 | 3540 | 3540 | 2 |
| 272 | 20230831 | 145700 | 1647812395 | 3545 | 3535 | 3545 | 3535 | 685 |
| 273 | 20230831 | 145600 | 1645390905 | 3535 | 3535 | 3535 | 3535 | 1265 |
| 274 | 20230831 | 145500 | 1640919130 | 3535 | 3535 | 3535 | 3535 | 827 |
| 275 | 20230831 | 145400 | 1637995685 | 3535 | 3535 | 3540 | 3535 | 482 |
| 276 | 20230831 | 145300 | 1636291645 | 3535 | 3535 | 3540 | 3530 | 1212 |
| 277 | 20230831 | 145200 | 1632011460 | 3540 | 3545 | 3545 | 3535 | 3301 |
| 278 | 20230831 | 145100 | 1620341420 | 3550 | 3550 | 3550 | 3550 | 89 |
| 279 | 20230831 | 145000 | 1620025470 | 3550 | 3535 | 3550 | 3535 | 409 |
| 280 | 20230831 | 144900 | 1618577750 | 3550 | 3540 | 3550 | 3540 | 394 |
| 281 | 20230831 | 144800 | 1617180210 | 3540 | 3540 | 3550 | 3540 | 955 |
| 282 | 20230831 | 144700 | 1613797890 | 3540 | 3540 | 3550 | 3535 | 996 |
| 283 | 20230831 | 144600 | 1610274540 | 3550 | 3535 | 3550 | 3535 | 550 |
| 284 | 20230831 | 144500 | 1608329925 | 3535 | 3540 | 3540 | 3535 | 20 |
| 285 | 20230831 | 144400 | 1608259130 | 3555 | 3540 | 3555 | 3540 | 876 |
| 286 | 20230831 | 144300 | 1605152810 | 3540 | 3560 | 3560 | 3540 | 471 |
| 287 | 20230831 | 144200 | 1603485345 | 3550 | 3550 | 3550 | 3545 | 3 |
| 288 | 20230831 | 144100 | 1603474700 | 3560 | 3545 | 3560 | 3540 | 378 |
| 289 | 20230831 | 144000 | 1602134650 | 3545 | 3540 | 3545 | 3540 | 211 |
| 290 | 20230831 | 143900 | 1601387655 | 3540 | 3545 | 3545 | 3540 | 2032 |
| 291 | 20230831 | 143800 | 1594186875 | 3540 | 3545 | 3545 | 3540 | 213 |
| 292 | 20230831 | 143700 | 1593432060 | 3545 | 3555 | 3555 | 3545 | 1207 |
| 293 | 20230831 | 143600 | 1589153235 | 3545 | 3545 | 3545 | 3545 | 50 |
| 294 | 20230831 | 143500 | 1588975985 | 3555 | 3555 | 3555 | 3555 | 22 |
| 295 | 20230831 | 143400 | 1588897775 | 3555 | 3555 | 3555 | 3555 | 247 |
| 296 | 20230831 | 143300 | 1588019690 | 3555 | 3555 | 3555 | 3555 | 1000 |
| 297 | 20230831 | 143200 | 1584464690 | 3560 | 3550 | 3560 | 3550 | 327 |
| 298 | 20230831 | 143100 | 1583302325 | 3545 | 3545 | 3545 | 3545 | 227 |
| 299 | 20230831 | 143000 | 1582497610 | 3545 | 3540 | 3545 | 3540 | 502 |
| 300 | 20230831 | 142900 | 1580720520 | 3540 | 3540 | 3540 | 3535 | 1274 |
| 301 | 20230831 | 142800 | 1576210960 | 3535 | 3540 | 3540 | 3535 | 591 |
| 302 | 20230831 | 142700 | 1574121270 | 3540 | 3540 | 3540 | 3540 | 1832 |
| 303 | 20230831 | 142600 | 1567635990 | 3545 | 3550 | 3550 | 3545 | 600 |
| 304 | 20230831 | 142500 | 1565508740 | 3550 | 3555 | 3555 | 3550 | 1200 |
| 305 | 20230831 | 142400 | 1561248735 | 3555 | 3560 | 3560 | 3555 | 1115 |
| 306 | 20230831 | 142300 | 1557284900 | 3560 | 3585 | 3585 | 3560 | 16865 |
| 307 | 20230831 | 142200 | 1496920300 | 3590 | 3580 | 3590 | 3580 | 1915 |
| 308 | 20230831 | 142100 | 1490061960 | 3580 | 3570 | 3585 | 3570 | 6191 |
| 309 | 20230831 | 142000 | 1467959985 | 3570 | 3560 | 3570 | 3560 | 1019 |
| 310 | 20230831 | 141900 | 1464331410 | 3560 | 3565 | 3570 | 3555 | 1432 |
| 311 | 20230831 | 141800 | 1459232715 | 3565 | 3565 | 3565 | 3565 | 165 |
| 312 | 20230831 | 141700 | 1458644490 | 3565 | 3560 | 3565 | 3560 | 204 |
| 313 | 20230831 | 141600 | 1457917800 | 3555 | 3555 | 3560 | 3555 | 7548 |
| 314 | 20230831 | 141500 | 1431080995 | 3555 | 3555 | 3555 | 3555 | 600 |
| 315 | 20230831 | 141400 | 1428947995 | 3555 | 3555 | 3555 | 3555 | 1272 |
| 316 | 20230831 | 141300 | 1424426035 | 3555 | 3550 | 3555 | 3550 | 476 |
| 317 | 20230831 | 141200 | 1422733860 | 3545 | 3550 | 3550 | 3545 | 181 |
| 318 | 20230831 | 141100 | 1422091910 | 3550 | 3535 | 3550 | 3535 | 3796 |
| 319 | 20230831 | 141000 | 1408616565 | 3550 | 3550 | 3550 | 3550 | 0 |
| 320 | 20230831 | 140900 | 1408616565 | 3550 | 3550 | 3550 | 3550 | 3 |
| 321 | 20230831 | 140800 | 1408605915 | 3550 | 3535 | 3550 | 3535 | 1971 |
| 322 | 20230831 | 140700 | 1401620770 | 3535 | 3540 | 3540 | 3535 | 822 |
| 323 | 20230831 | 140600 | 1398714990 | 3540 | 3540 | 3540 | 3535 | 1870 |
| 324 | 20230831 | 140500 | 1392098120 | 3540 | 3540 | 3540 | 3540 | 110 |
| 325 | 20230831 | 140400 | 1391708720 | 3545 | 3540 | 3545 | 3540 | 30 |
| 326 | 20230831 | 140300 | 1391602405 | 3530 | 3540 | 3540 | 3530 | 6348 |
| 327 | 20230831 | 140200 | 1369163385 | 3540 | 3540 | 3540 | 3540 | 25 |
| 328 | 20230831 | 140100 | 1369074885 | 3540 | 3540 | 3540 | 3535 | 447 |
| 329 | 20230831 | 140000 | 1367494320 | 3540 | 3540 | 3545 | 3540 | 324 |
| 330 | 20230831 | 135900 | 1366347080 | 3540 | 3540 | 3540 | 3540 | 2312 |
| 331 | 20230831 | 135800 | 1358162600 | 3540 | 3540 | 3540 | 3540 | 630 |
| 332 | 20230831 | 135700 | 1355932400 | 3540 | 3535 | 3540 | 3535 | 600 |
| 333 | 20230831 | 135600 | 1353810280 | 3540 | 3545 | 3545 | 3540 | 1831 |
| 334 | 20230831 | 135500 | 1347328490 | 3545 | 3545 | 3545 | 3545 | 40 |
| 335 | 20230831 | 135400 | 1347186690 | 3540 | 3540 | 3540 | 3540 | 290 |
| 336 | 20230831 | 135300 | 1346160090 | 3535 | 3535 | 3545 | 3535 | 1528 |
| 337 | 20230831 | 135200 | 1340756210 | 3540 | 3540 | 3540 | 3540 | 1447 |
| 338 | 20230831 | 135100 | 1335633830 | 3540 | 3545 | 3545 | 3540 | 966 |
| 339 | 20230831 | 135000 | 1332212860 | 3540 | 3545 | 3545 | 3540 | 1149 |
| 340 | 20230831 | 134900 | 1328139850 | 3545 | 3560 | 3560 | 3545 | 9215 |
| 341 | 20230831 | 134800 | 1295415790 | 3570 | 3565 | 3570 | 3565 | 500 |
| 342 | 20230831 | 134700 | 1293630825 | 3570 | 3560 | 3570 | 3560 | 1115 |
| 343 | 20230831 | 134600 | 1289659735 | 3560 | 3560 | 3560 | 3560 | 0 |
| 344 | 20230831 | 134500 | 1289659735 | 3560 | 3555 | 3560 | 3555 | 785 |
| 345 | 20230831 | 134400 | 1286868560 | 3560 | 3560 | 3560 | 3560 | 4 |
| 346 | 20230831 | 134300 | 1286854320 | 3560 | 3555 | 3560 | 3550 | 362 |
| 347 | 20230831 | 134200 | 1285567825 | 3555 | 3550 | 3555 | 3550 | 615 |
| 348 | 20230831 | 134100 | 1283382955 | 3555 | 3555 | 3555 | 3555 | 1608 |
| 349 | 20230831 | 134000 | 1277666515 | 3550 | 3550 | 3555 | 3550 | 1262 |
| 350 | 20230831 | 133900 | 1273183605 | 3555 | 3555 | 3555 | 3550 | 261 |
| 351 | 20230831 | 133800 | 1272256025 | 3555 | 3555 | 3555 | 3555 | 325 |
| 352 | 20230831 | 133700 | 1271100650 | 3555 | 3555 | 3555 | 3555 | 848 |
| 353 | 20230831 | 133600 | 1268086010 | 3555 | 3555 | 3555 | 3555 | 580 |
| 354 | 20230831 | 133500 | 1266024110 | 3555 | 3555 | 3555 | 3555 | 12 |
| 355 | 20230831 | 133400 | 1265981450 | 3555 | 3555 | 3555 | 3555 | 86 |
| 356 | 20230831 | 133300 | 1265675720 | 3555 | 3555 | 3555 | 3555 | 1492 |
| 357 | 20230831 | 133200 | 1260371660 | 3555 | 3560 | 3560 | 3555 | 805 |
| 358 | 20230831 | 133100 | 1257506820 | 3560 | 3560 | 3560 | 3560 | 0 |
| 359 | 20230831 | 133000 | 1257506820 | 3560 | 3570 | 3570 | 3560 | 371 |
| 360 | 20230831 | 132900 | 1256185060 | 3570 | 3565 | 3570 | 3565 | 132 |
| 361 | 20230831 | 132800 | 1255714410 | 3570 | 3565 | 3570 | 3565 | 44 |
| 362 | 20230831 | 132700 | 1255557480 | 3565 | 3565 | 3565 | 3565 | 500 |
| 363 | 20230831 | 132600 | 1253774980 | 3565 | 3565 | 3565 | 3565 | 224 |
| 364 | 20230831 | 132500 | 1252976420 | 3555 | 3555 | 3555 | 3555 | 111 |
| 365 | 20230831 | 132400 | 1252581815 | 3555 | 3555 | 3560 | 3555 | 2753 |
| 366 | 20230831 | 132300 | 1242794120 | 3555 | 3560 | 3560 | 3555 | 154 |
| 367 | 20230831 | 132200 | 1242246630 | 3560 | 3565 | 3565 | 3560 | 502 |
| 368 | 20230831 | 132100 | 1240459460 | 3565 | 3565 | 3565 | 3565 | 86 |
| 369 | 20230831 | 132000 | 1240152870 | 3565 | 3565 | 3565 | 3565 | 240 |
| 370 | 20230831 | 131900 | 1239297270 | 3565 | 3565 | 3565 | 3565 | 22 |
| 371 | 20230831 | 131800 | 1239218840 | 3570 | 3570 | 3570 | 3570 | 1 |
| 372 | 20230831 | 131700 | 1239215270 | 3570 | 3565 | 3570 | 3565 | 5 |
| 373 | 20230831 | 131600 | 1239197425 | 3565 | 3565 | 3565 | 3565 | 900 |
| 374 | 20230831 | 131500 | 1235988925 | 3570 | 3570 | 3570 | 3570 | 403 |
| 375 | 20230831 | 131400 | 1234550215 | 3570 | 3560 | 3570 | 3550 | 620 |
| 376 | 20230831 | 131300 | 1232345395 | 3560 | 3560 | 3560 | 3560 | 258 |
| 377 | 20230831 | 131200 | 1231426915 | 3565 | 3565 | 3565 | 3565 | 2 |
| 378 | 20230831 | 131100 | 1231419785 | 3560 | 3560 | 3560 | 3560 | 477 |
| 379 | 20230831 | 131000 | 1229721665 | 3560 | 3570 | 3570 | 3560 | 489 |
| 380 | 20230831 | 130900 | 1227980765 | 3560 | 3560 | 3560 | 3550 | 10577 |
| 381 | 20230831 | 130800 | 1190335115 | 3555 | 3565 | 3570 | 3555 | 7650 |
| 382 | 20230831 | 130700 | 1163099255 | 3565 | 3580 | 3580 | 3565 | 6046 |
| 383 | 20230831 | 130600 | 1141506450 | 3580 | 3580 | 3580 | 3580 | 82 |
| 384 | 20230831 | 130500 | 1141212890 | 3580 | 3585 | 3585 | 3580 | 1873 |
| 385 | 20230831 | 130400 | 1134507495 | 3585 | 3585 | 3585 | 3585 | 27 |
| 386 | 20230831 | 130300 | 1134410700 | 3590 | 3590 | 3590 | 3590 | 429 |
| 387 | 20230831 | 130200 | 1132870590 | 3590 | 3585 | 3590 | 3585 | 86 |
| 388 | 20230831 | 130100 | 1132562100 | 3580 | 3585 | 3585 | 3580 | 301 |
| 389 | 20230831 | 130000 | 1131483940 | 3585 | 3590 | 3590 | 3585 | 669 |
| 390 | 20230831 | 125900 | 1129085510 | 3590 | 3590 | 3590 | 3590 | 1 |
| 391 | 20230831 | 125800 | 1129081920 | 3590 | 3590 | 3590 | 3590 | 0 |
| 392 | 20230831 | 125700 | 1129081920 | 3590 | 3590 | 3590 | 3590 | 121 |
| 393 | 20230831 | 125600 | 1128647530 | 3590 | 3590 | 3590 | 3590 | 1 |
| 394 | 20230831 | 125500 | 1128643940 | 3595 | 3595 | 3595 | 3595 | 3 |
| 395 | 20230831 | 125400 | 1128633155 | 3595 | 3580 | 3595 | 3580 | 30 |
| 396 | 20230831 | 125300 | 1128525350 | 3580 | 3580 | 3580 | 3580 | 500 |
| 397 | 20230831 | 125200 | 1126735350 | 3580 | 3600 | 3600 | 3580 | 8601 |
| 398 | 20230831 | 125100 | 1095939530 | 3600 | 3600 | 3600 | 3600 | 80 |
| 399 | 20230831 | 125000 | 1095651530 | 3600 | 3600 | 3600 | 3600 | 0 |
| 400 | 20230831 | 124900 | 1095651530 | 3600 | 3600 | 3600 | 3600 | 1 |
| 401 | 20230831 | 124800 | 1095647930 | 3600 | 3600 | 3600 | 3600 | 15 |
| 402 | 20230831 | 124700 | 1095593930 | 3600 | 3590 | 3600 | 3585 | 154 |
| 403 | 20230831 | 124600 | 1095041270 | 3590 | 3590 | 3590 | 3590 | 0 |
| 404 | 20230831 | 124500 | 1095041270 | 3590 | 3590 | 3590 | 3590 | 0 |
| 405 | 20230831 | 124400 | 1095041270 | 3590 | 3590 | 3590 | 3590 | 13 |
| 406 | 20230831 | 124300 | 1094994600 | 3590 | 3590 | 3590 | 3590 | 1247 |
| 407 | 20230831 | 124200 | 1090517870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 408 | 20230831 | 124100 | 1090517870 | 3595 | 3595 | 3595 | 3595 | 10 |
| 409 | 20230831 | 124000 | 1090481920 | 3590 | 3590 | 3590 | 3590 | 0 |
| 410 | 20230831 | 123900 | 1090481920 | 3590 | 3590 | 3590 | 3590 | 0 |
| 411 | 20230831 | 123800 | 1090481920 | 3590 | 3595 | 3595 | 3590 | 320 |
| 412 | 20230831 | 123700 | 1089332120 | 3595 | 3595 | 3595 | 3595 | 22 |
| 413 | 20230831 | 123600 | 1089253030 | 3595 | 3590 | 3595 | 3590 | 376 |
| 414 | 20230831 | 123500 | 1087901810 | 3590 | 3590 | 3590 | 3590 | 33 |
| 415 | 20230831 | 123400 | 1087783340 | 3590 | 3590 | 3590 | 3590 | 399 |
| 416 | 20230831 | 123300 | 1086350930 | 3585 | 3585 | 3585 | 3585 | 497 |
| 417 | 20230831 | 123200 | 1084569185 | 3585 | 3590 | 3590 | 3585 | 21 |
| 418 | 20230831 | 123100 | 1084493890 | 3590 | 3590 | 3590 | 3580 | 2345 |
| 419 | 20230831 | 123000 | 1076093535 | 3585 | 3585 | 3585 | 3585 | 1081 |
| 420 | 20230831 | 122900 | 1072218150 | 3585 | 3595 | 3595 | 3585 | 2400 |
| 421 | 20230831 | 122800 | 1063613800 | 3590 | 3595 | 3595 | 3590 | 3442 |
| 422 | 20230831 | 122700 | 1051256975 | 3595 | 3590 | 3595 | 3590 | 2247 |
| 423 | 20230831 | 122600 | 1043189930 | 3595 | 3600 | 3600 | 3595 | 1676 |
| 424 | 20230831 | 122500 | 1037164475 | 3590 | 3590 | 3590 | 3590 | 0 |
| 425 | 20230831 | 122400 | 1037164475 | 3590 | 3590 | 3590 | 3590 | 0 |
| 426 | 20230831 | 122300 | 1037164475 | 3590 | 3590 | 3590 | 3590 | 0 |
| 427 | 20230831 | 122200 | 1037164475 | 3590 | 3610 | 3610 | 3590 | 1850 |
| 428 | 20230831 | 122100 | 1030513710 | 3600 | 3600 | 3600 | 3600 | 100 |
| 429 | 20230831 | 122000 | 1030153710 | 3600 | 3600 | 3600 | 3600 | 0 |
| 430 | 20230831 | 121900 | 1030153710 | 3600 | 3600 | 3600 | 3600 | 0 |
| 431 | 20230831 | 121800 | 1030153710 | 3600 | 3605 | 3605 | 3600 | 626 |
| 432 | 20230831 | 121700 | 1027900085 | 3605 | 3605 | 3615 | 3605 | 127 |
| 433 | 20230831 | 121600 | 1027441390 | 3600 | 3605 | 3605 | 3600 | 405 |
| 434 | 20230831 | 121500 | 1025981940 | 3605 | 3605 | 3605 | 3605 | 100 |
| 435 | 20230831 | 121400 | 1025621440 | 3615 | 3600 | 3615 | 3600 | 51 |
| 436 | 20230831 | 121300 | 1025437630 | 3600 | 3600 | 3600 | 3600 | 73 |
| 437 | 20230831 | 121200 | 1025174830 | 3595 | 3595 | 3595 | 3595 | 2171 |
| 438 | 20230831 | 121100 | 1017370085 | 3600 | 3600 | 3600 | 3600 | 655 |
| 439 | 20230831 | 121000 | 1015012085 | 3600 | 3605 | 3605 | 3600 | 2125 |
| 440 | 20230831 | 120900 | 1007362005 | 3615 | 3615 | 3615 | 3615 | 5 |
| 441 | 20230831 | 120800 | 1007343930 | 3615 | 3605 | 3615 | 3605 | 2 |
| 442 | 20230831 | 120700 | 1007336710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 443 | 20230831 | 120600 | 1007336710 | 3620 | 3620 | 3620 | 3620 | 101 |
| 444 | 20230831 | 120500 | 1006971090 | 3600 | 3605 | 3605 | 3600 | 1034 |
| 445 | 20230831 | 120400 | 1003248540 | 3600 | 3600 | 3600 | 3600 | 582 |
| 446 | 20230831 | 120300 | 1001153340 | 3600 | 3600 | 3600 | 3600 | 3667 |
| 447 | 20230831 | 120200 | 987952140 | 3620 | 3620 | 3620 | 3600 | 9981 |
| 448 | 20230831 | 120100 | 952015625 | 3620 | 3620 | 3620 | 3600 | 6101 |
| 449 | 20230831 | 120000 | 930017305 | 3620 | 3620 | 3620 | 3615 | 3025 |
| 450 | 20230831 | 115900 | 919077435 | 3620 | 3620 | 3620 | 3620 | 0 |
| 451 | 20230831 | 115800 | 919077435 | 3620 | 3615 | 3620 | 3615 | 3634 |
| 452 | 20230831 | 115700 | 905925570 | 3615 | 3620 | 3620 | 3615 | 163 |
| 453 | 20230831 | 115600 | 905336295 | 3615 | 3625 | 3625 | 3615 | 302 |
| 454 | 20230831 | 115500 | 904243185 | 3620 | 3610 | 3620 | 3610 | 365 |
| 455 | 20230831 | 115400 | 902922765 | 3605 | 3605 | 3605 | 3600 | 471 |
| 456 | 20230831 | 115300 | 901225515 | 3600 | 3620 | 3620 | 3600 | 12939 |
| 457 | 20230831 | 115200 | 854515235 | 3620 | 3630 | 3630 | 3620 | 3023 |
| 458 | 20230831 | 115100 | 843566930 | 3625 | 3635 | 3635 | 3625 | 6450 |
| 459 | 20230831 | 115000 | 820164380 | 3635 | 3635 | 3635 | 3635 | 483 |
| 460 | 20230831 | 114900 | 818408675 | 3635 | 3650 | 3650 | 3635 | 3171 |
| 461 | 20230831 | 114800 | 806866240 | 3655 | 3655 | 3655 | 3655 | 26 |
| 462 | 20230831 | 114700 | 806771210 | 3655 | 3650 | 3655 | 3645 | 587 |
| 463 | 20230831 | 114600 | 804628850 | 3650 | 3660 | 3660 | 3650 | 3 |
| 464 | 20230831 | 114500 | 804617890 | 3660 | 3665 | 3665 | 3660 | 2423 |
| 465 | 20230831 | 114400 | 795737815 | 3665 | 3665 | 3665 | 3665 | 0 |
| 466 | 20230831 | 114300 | 795737815 | 3665 | 3660 | 3665 | 3660 | 181 |
| 467 | 20230831 | 114200 | 795075350 | 3660 | 3650 | 3660 | 3645 | 1339 |
| 468 | 20230831 | 114100 | 790190880 | 3660 | 3660 | 3660 | 3650 | 54 |
| 469 | 20230831 | 114000 | 789993350 | 3665 | 3665 | 3665 | 3665 | 118 |
| 470 | 20230831 | 113900 | 789560880 | 3665 | 3660 | 3665 | 3660 | 536 |
| 471 | 20230831 | 113800 | 787598990 | 3650 | 3665 | 3665 | 3650 | 115 |
| 472 | 20230831 | 113700 | 787179015 | 3670 | 3655 | 3670 | 3655 | 182 |
| 473 | 20230831 | 113600 | 786513640 | 3655 | 3650 | 3655 | 3650 | 616 |
| 474 | 20230831 | 113500 | 784263380 | 3650 | 3650 | 3650 | 3650 | 28 |
| 475 | 20230831 | 113400 | 784161180 | 3650 | 3650 | 3650 | 3650 | 13 |
| 476 | 20230831 | 113300 | 784113730 | 3645 | 3655 | 3655 | 3645 | 177 |
| 477 | 20230831 | 113200 | 783468555 | 3640 | 3640 | 3640 | 3640 | 16 |
| 478 | 20230831 | 113100 | 783410315 | 3630 | 3650 | 3660 | 3630 | 3652 |
| 479 | 20230831 | 113000 | 770116860 | 3655 | 3655 | 3655 | 3655 | 253 |
| 480 | 20230831 | 112900 | 769192145 | 3655 | 3655 | 3655 | 3655 | 369 |
| 481 | 20230831 | 112800 | 767843450 | 3655 | 3660 | 3660 | 3655 | 228 |
| 482 | 20230831 | 112700 | 767009415 | 3660 | 3660 | 3660 | 3660 | 312 |
| 483 | 20230831 | 112600 | 765867495 | 3660 | 3660 | 3660 | 3660 | 187 |
| 484 | 20230831 | 112500 | 765183075 | 3660 | 3685 | 3685 | 3660 | 3539 |
| 485 | 20230831 | 112400 | 752206605 | 3685 | 3685 | 3685 | 3685 | 471 |
| 486 | 20230831 | 112300 | 750470970 | 3690 | 3680 | 3690 | 3675 | 5371 |
| 487 | 20230831 | 112200 | 730713335 | 3685 | 3680 | 3685 | 3680 | 3090 |
| 488 | 20230831 | 112100 | 719327685 | 3680 | 3685 | 3690 | 3675 | 4126 |
| 489 | 20230831 | 112000 | 704140430 | 3685 | 3680 | 3685 | 3680 | 57 |
| 490 | 20230831 | 111900 | 703930635 | 3680 | 3680 | 3690 | 3675 | 8789 |
| 491 | 20230831 | 111800 | 671559640 | 3680 | 3640 | 3680 | 3640 | 13550 |
| 492 | 20230831 | 111700 | 621918740 | 3635 | 3635 | 3635 | 3635 | 4 |
| 493 | 20230831 | 111600 | 621904200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 494 | 20230831 | 111500 | 621904200 | 3630 | 3650 | 3650 | 3630 | 728 |
| 495 | 20230831 | 111400 | 619253340 | 3655 | 3645 | 3655 | 3645 | 5004 |
| 496 | 20230831 | 111300 | 600965310 | 3655 | 3640 | 3655 | 3640 | 1087 |
| 497 | 20230831 | 111200 | 596992340 | 3650 | 3635 | 3655 | 3635 | 2574 |
| 498 | 20230831 | 111100 | 587605775 | 3645 | 3625 | 3660 | 3625 | 8117 |
| 499 | 20230831 | 111000 | 557943015 | 3620 | 3620 | 3620 | 3620 | 6 |
| 500 | 20230831 | 110900 | 557921295 | 3620 | 3620 | 3620 | 3620 | 5 |
| 501 | 20230831 | 110800 | 557903195 | 3620 | 3620 | 3625 | 3620 | 77 |
| 502 | 20230831 | 110700 | 557624405 | 3620 | 3620 | 3620 | 3620 | 3 |
| 503 | 20230831 | 110600 | 557613545 | 3620 | 3610 | 3620 | 3610 | 13 |
| 504 | 20230831 | 110500 | 557566495 | 3625 | 3625 | 3625 | 3625 | 0 |
| 505 | 20230831 | 110400 | 557566495 | 3625 | 3625 | 3625 | 3625 | 0 |
| 506 | 20230831 | 110300 | 557566495 | 3625 | 3625 | 3625 | 3625 | 0 |
| 507 | 20230831 | 110200 | 557566495 | 3625 | 3625 | 3625 | 3625 | 1 |
| 508 | 20230831 | 110100 | 557562870 | 3625 | 3620 | 3625 | 3610 | 2784 |
| 509 | 20230831 | 110000 | 547511985 | 3615 | 3615 | 3620 | 3615 | 2034 |
| 510 | 20230831 | 105900 | 540158985 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 511 | 20230831 | 105800 | 536543985 | 3615 | 3620 | 3620 | 3615 | 61 |
| 512 | 20230831 | 105700 | 536323220 | 3625 | 3625 | 3625 | 3625 | 0 |
| 513 | 20230831 | 105600 | 536323220 | 3625 | 3620 | 3625 | 3620 | 54 |
| 514 | 20230831 | 105500 | 536127485 | 3620 | 3610 | 3625 | 3610 | 139 |
| 515 | 20230831 | 105400 | 535625570 | 3610 | 3610 | 3610 | 3610 | 0 |
| 516 | 20230831 | 105300 | 535625570 | 3610 | 3605 | 3620 | 3605 | 407 |
| 517 | 20230831 | 105200 | 534156445 | 3605 | 3610 | 3620 | 3605 | 370 |
| 518 | 20230831 | 105100 | 532820785 | 3610 | 3610 | 3610 | 3610 | 12 |
| 519 | 20230831 | 105000 | 532777465 | 3610 | 3615 | 3620 | 3610 | 935 |
| 520 | 20230831 | 104900 | 529401675 | 3610 | 3610 | 3610 | 3610 | 20 |
| 521 | 20230831 | 104800 | 529329475 | 3610 | 3610 | 3610 | 3610 | 613 |
| 522 | 20230831 | 104700 | 527116545 | 3610 | 3610 | 3615 | 3610 | 488 |
| 523 | 20230831 | 104600 | 525354815 | 3610 | 3610 | 3610 | 3610 | 1188 |
| 524 | 20230831 | 104500 | 521066135 | 3610 | 3620 | 3620 | 3610 | 1114 |
| 525 | 20230831 | 104400 | 517041495 | 3620 | 3620 | 3620 | 3620 | 1 |
| 526 | 20230831 | 104300 | 517037875 | 3620 | 3615 | 3620 | 3615 | 402 |
| 527 | 20230831 | 104200 | 515584635 | 3615 | 3615 | 3615 | 3615 | 500 |
| 528 | 20230831 | 104100 | 513777135 | 3620 | 3620 | 3620 | 3615 | 429 |
| 529 | 20230831 | 104000 | 512225660 | 3620 | 3620 | 3620 | 3620 | 2 |
| 530 | 20230831 | 103900 | 512218420 | 3615 | 3615 | 3615 | 3615 | 0 |
| 531 | 20230831 | 103800 | 512218420 | 3615 | 3615 | 3615 | 3615 | 821 |
| 532 | 20230831 | 103700 | 509250505 | 3615 | 3615 | 3615 | 3615 | 30 |
| 533 | 20230831 | 103600 | 509142055 | 3615 | 3615 | 3615 | 3615 | 1001 |
| 534 | 20230831 | 103500 | 505523440 | 3625 | 3620 | 3625 | 3620 | 2 |
| 535 | 20230831 | 103400 | 505516195 | 3625 | 3625 | 3625 | 3625 | 10 |
| 536 | 20230831 | 103300 | 505479945 | 3625 | 3615 | 3625 | 3615 | 11 |
| 537 | 20230831 | 103200 | 505440120 | 3615 | 3615 | 3615 | 3615 | 19 |
| 538 | 20230831 | 103100 | 505371435 | 3615 | 3615 | 3615 | 3615 | 1358 |
| 539 | 20230831 | 103000 | 500462265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 540 | 20230831 | 102900 | 500462265 | 3615 | 3620 | 3620 | 3615 | 1240 |
| 541 | 20230831 | 102800 | 495977460 | 3625 | 3625 | 3625 | 3625 | 101 |
| 542 | 20230831 | 102700 | 495611335 | 3625 | 3625 | 3625 | 3625 | 40 |
| 543 | 20230831 | 102600 | 495466335 | 3625 | 3625 | 3625 | 3620 | 535 |
| 544 | 20230831 | 102500 | 493527130 | 3610 | 3620 | 3620 | 3610 | 3021 |
| 545 | 20230831 | 102400 | 482621310 | 3610 | 3620 | 3620 | 3610 | 3519 |
| 546 | 20230831 | 102300 | 469901350 | 3625 | 3650 | 3650 | 3625 | 2346 |
| 547 | 20230831 | 102200 | 461367390 | 3645 | 3645 | 3645 | 3645 | 200 |
| 548 | 20230831 | 102100 | 460638390 | 3645 | 3645 | 3645 | 3645 | 15 |
| 549 | 20230831 | 102000 | 460583715 | 3650 | 3650 | 3650 | 3650 | 4 |
| 550 | 20230831 | 101900 | 460569115 | 3655 | 3655 | 3655 | 3655 | 2 |
| 551 | 20230831 | 101800 | 460561805 | 3660 | 3660 | 3660 | 3660 | 0 |
| 552 | 20230831 | 101700 | 460561805 | 3660 | 3660 | 3660 | 3660 | 569 |
| 553 | 20230831 | 101600 | 458479265 | 3660 | 3640 | 3660 | 3640 | 913 |
| 554 | 20230831 | 101500 | 455155825 | 3635 | 3635 | 3635 | 3635 | 1127 |
| 555 | 20230831 | 101400 | 451059180 | 3635 | 3635 | 3635 | 3635 | 668 |
| 556 | 20230831 | 101300 | 448631000 | 3630 | 3620 | 3630 | 3615 | 1650 |
| 557 | 20230831 | 101200 | 442661105 | 3620 | 3630 | 3630 | 3620 | 4709 |
| 558 | 20230831 | 101100 | 425603205 | 3625 | 3635 | 3635 | 3625 | 870 |
| 559 | 20230831 | 101000 | 422445275 | 3635 | 3635 | 3635 | 3635 | 5 |
| 560 | 20230831 | 100900 | 422427100 | 3635 | 3640 | 3640 | 3635 | 2095 |
| 561 | 20230831 | 100800 | 414811770 | 3640 | 3650 | 3650 | 3640 | 17457 |
| 562 | 20230831 | 100700 | 351171815 | 3650 | 3665 | 3665 | 3650 | 362 |
| 563 | 20230831 | 100600 | 349845965 | 3665 | 3665 | 3665 | 3665 | 1 |
| 564 | 20230831 | 100500 | 349842300 | 3650 | 3655 | 3665 | 3650 | 1491 |
| 565 | 20230831 | 100400 | 344399305 | 3665 | 3665 | 3665 | 3665 | 0 |
| 566 | 20230831 | 100300 | 344399305 | 3665 | 3665 | 3665 | 3650 | 560 |
| 567 | 20230831 | 100200 | 342347280 | 3665 | 3660 | 3665 | 3660 | 24 |
| 568 | 20230831 | 100100 | 342259370 | 3660 | 3660 | 3660 | 3660 | 31 |
| 569 | 20230831 | 100000 | 342145910 | 3645 | 3645 | 3645 | 3645 | 1 |
| 570 | 20230831 | 095900 | 342142265 | 3660 | 3645 | 3660 | 3645 | 282 |
| 571 | 20230831 | 095800 | 341114225 | 3645 | 3665 | 3665 | 3645 | 3467 |
| 572 | 20230831 | 095700 | 328451465 | 3655 | 3665 | 3665 | 3655 | 5334 |
| 573 | 20230831 | 095600 | 308930320 | 3665 | 3660 | 3665 | 3660 | 1504 |
| 574 | 20230831 | 095500 | 303425180 | 3665 | 3665 | 3665 | 3665 | 21 |
| 575 | 20230831 | 095400 | 303348215 | 3665 | 3665 | 3665 | 3665 | 1508 |
| 576 | 20230831 | 095300 | 297821395 | 3680 | 3680 | 3680 | 3680 | 620 |
| 577 | 20230831 | 095200 | 295539795 | 3680 | 3680 | 3680 | 3680 | 12 |
| 578 | 20230831 | 095100 | 295495635 | 3680 | 3665 | 3680 | 3665 | 290 |
| 579 | 20230831 | 095000 | 294429470 | 3665 | 3665 | 3665 | 3665 | 84 |
| 580 | 20230831 | 094900 | 294121610 | 3665 | 3660 | 3665 | 3660 | 39 |
| 581 | 20230831 | 094800 | 293978820 | 3660 | 3665 | 3665 | 3660 | 23 |
| 582 | 20230831 | 094700 | 293894555 | 3665 | 3665 | 3665 | 3665 | 369 |
| 583 | 20230831 | 094600 | 292542170 | 3665 | 3665 | 3665 | 3665 | 697 |
| 584 | 20230831 | 094500 | 289987665 | 3675 | 3665 | 3675 | 3665 | 284 |
| 585 | 20230831 | 094400 | 288945415 | 3670 | 3665 | 3675 | 3665 | 538 |
| 586 | 20230831 | 094300 | 286970940 | 3675 | 3665 | 3675 | 3665 | 5 |
| 587 | 20230831 | 094200 | 286952585 | 3665 | 3670 | 3675 | 3665 | 6331 |
| 588 | 20230831 | 094100 | 263727920 | 3685 | 3685 | 3685 | 3685 | 1 |
| 589 | 20230831 | 094000 | 263724235 | 3680 | 3680 | 3680 | 3680 | 1 |
| 590 | 20230831 | 093900 | 263720555 | 3675 | 3675 | 3675 | 3675 | 2754 |
| 591 | 20230831 | 093800 | 253599605 | 3675 | 3675 | 3675 | 3670 | 508 |
| 592 | 20230831 | 093700 | 251735125 | 3675 | 3670 | 3675 | 3670 | 99 |
| 593 | 20230831 | 093600 | 251371775 | 3675 | 3680 | 3680 | 3675 | 7 |
| 594 | 20230831 | 093500 | 251346040 | 3675 | 3680 | 3680 | 3675 | 146 |
| 595 | 20230831 | 093400 | 250809440 | 3680 | 3680 | 3680 | 3680 | 11 |
| 596 | 20230831 | 093300 | 250768960 | 3665 | 3675 | 3675 | 3665 | 1576 |
| 597 | 20230831 | 093200 | 244982670 | 3680 | 3680 | 3680 | 3680 | 3 |
| 598 | 20230831 | 093100 | 244971630 | 3685 | 3685 | 3685 | 3685 | 0 |
| 599 | 20230831 | 093000 | 244971630 | 3685 | 3685 | 3685 | 3685 | 11 |
| 600 | 20230831 | 092900 | 244931095 | 3665 | 3665 | 3665 | 3665 | 102 |
| 601 | 20230831 | 092800 | 244557265 | 3665 | 3665 | 3665 | 3665 | 0 |
| 602 | 20230831 | 092700 | 244557265 | 3665 | 3665 | 3665 | 3665 | 2897 |
| 603 | 20230831 | 092600 | 233939760 | 3665 | 3665 | 3665 | 3665 | 5287 |
| 604 | 20230831 | 092500 | 214562905 | 3665 | 3665 | 3665 | 3665 | 1927 |
| 605 | 20230831 | 092400 | 207500450 | 3665 | 3665 | 3665 | 3665 | 1 |
| 606 | 20230831 | 092300 | 207496785 | 3665 | 3670 | 3670 | 3665 | 502 |
| 607 | 20230831 | 092200 | 205655855 | 3670 | 3675 | 3675 | 3670 | 2103 |
| 608 | 20230831 | 092100 | 197937075 | 3675 | 3675 | 3675 | 3675 | 991 |
| 609 | 20230831 | 092000 | 194295150 | 3675 | 3675 | 3680 | 3675 | 1315 |
| 610 | 20230831 | 091900 | 189461625 | 3675 | 3675 | 3675 | 3675 | 721 |
| 611 | 20230831 | 091800 | 186811950 | 3675 | 3690 | 3690 | 3675 | 74 |
| 612 | 20230831 | 091700 | 186539925 | 3690 | 3685 | 3695 | 3680 | 1493 |
| 613 | 20230831 | 091600 | 181039295 | 3685 | 3695 | 3695 | 3685 | 359 |
| 614 | 20230831 | 091500 | 179716290 | 3700 | 3700 | 3705 | 3680 | 1517 |
| 615 | 20230831 | 091400 | 174099145 | 3705 | 3695 | 3705 | 3695 | 2038 |
| 616 | 20230831 | 091300 | 166554625 | 3700 | 3690 | 3700 | 3690 | 2302 |
| 617 | 20230831 | 091200 | 158052660 | 3695 | 3695 | 3695 | 3665 | 1593 |
| 618 | 20230831 | 091100 | 152189395 | 3695 | 3690 | 3695 | 3685 | 1202 |
| 619 | 20230831 | 091000 | 147759005 | 3690 | 3690 | 3695 | 3670 | 1085 |
| 620 | 20230831 | 090900 | 143760745 | 3690 | 3695 | 3695 | 3690 | 1974 |
| 621 | 20230831 | 090800 | 136467190 | 3695 | 3645 | 3700 | 3645 | 24773 |
| 622 | 20230831 | 090700 | 46103550 | 3645 | 3645 | 3645 | 3645 | 1538 |
| 623 | 20230831 | 090600 | 40497540 | 3645 | 3645 | 3645 | 3625 | 1559 |
| 624 | 20230831 | 090500 | 34831450 | 3645 | 3620 | 3645 | 3620 | 97 |
| 625 | 20230831 | 090400 | 34479140 | 3620 | 3630 | 3645 | 3620 | 483 |
| 626 | 20230831 | 090300 | 32727705 | 3630 | 3620 | 3630 | 3610 | 2320 |
| 627 | 20230831 | 090200 | 24339905 | 3620 | 3670 | 3670 | 3620 | 2268 |
| 628 | 20230831 | 090100 | 16090375 | 3665 | 3670 | 3670 | 3665 | 20 |
| 629 | 20230831 | 090000 | 16017025 | 3670 | 3665 | 3670 | 3630 | 4378 |