30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 10159 |
| 3 | 20230831 | 191000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20230831 | 190900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20230831 | 190800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20230831 | 190700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20230831 | 190600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20230831 | 190500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20230831 | 190400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20230831 | 190300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20230831 | 190200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20230831 | 190100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20230831 | 190000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20230831 | 185900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20230831 | 185800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20230831 | 185700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20230831 | 185600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20230831 | 185500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20230831 | 185400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20230831 | 185300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20230831 | 185200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20230831 | 185100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20230831 | 185000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20230831 | 184900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20230831 | 184800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20230831 | 184700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20230831 | 184600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20230831 | 184500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20230831 | 184400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20230831 | 184300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20230831 | 184200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20230831 | 184100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 10159 |
| 33 | 20230831 | 184000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20230831 | 183900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20230831 | 183800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20230831 | 183700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20230831 | 183600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20230831 | 183500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20230831 | 183400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20230831 | 183300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20230831 | 183200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20230831 | 183100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20230831 | 183000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20230831 | 182900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20230831 | 182800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20230831 | 182700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20230831 | 182600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20230831 | 182500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20230831 | 182400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20230831 | 182300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20230831 | 182200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20230831 | 182100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20230831 | 182000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20230831 | 181900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20230831 | 181800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20230831 | 181700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20230831 | 181600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20230831 | 181500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20230831 | 181400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20230831 | 181300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20230831 | 181200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20230831 | 181100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 10159 |
| 63 | 20230831 | 181000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20230831 | 180900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20230831 | 180800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20230831 | 180700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20230831 | 180600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20230831 | 180500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20230831 | 180400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20230831 | 180300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20230831 | 180200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20230831 | 180100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20230831 | 180000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20230831 | 175900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20230831 | 175800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20230831 | 175700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20230831 | 175600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20230831 | 175500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20230831 | 175400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20230831 | 175300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20230831 | 175200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20230831 | 175100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20230831 | 175000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20230831 | 174900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20230831 | 174800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20230831 | 174700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20230831 | 174600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20230831 | 174500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20230831 | 174400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20230831 | 174300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20230831 | 174200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20230831 | 174100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 10159 |
| 93 | 20230831 | 174000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20230831 | 173900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20230831 | 173800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20230831 | 173700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20230831 | 173600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20230831 | 173500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20230831 | 173400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20230831 | 173300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20230831 | 173200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20230831 | 173100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20230831 | 173000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20230831 | 172900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20230831 | 172800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20230831 | 172700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20230831 | 172600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20230831 | 172500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20230831 | 172400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20230831 | 172300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20230831 | 172200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20230831 | 172100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20230831 | 172000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20230831 | 171900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20230831 | 171800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20230831 | 171700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20230831 | 171600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20230831 | 171500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20230831 | 171400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20230831 | 171300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20230831 | 171200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20230831 | 171100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 10159 |
| 123 | 20230831 | 171000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20230831 | 170900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20230831 | 170800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20230831 | 170700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20230831 | 170600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20230831 | 170500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20230831 | 170400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20230831 | 170300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20230831 | 170200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20230831 | 170100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20230831 | 170000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20230831 | 165900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20230831 | 165800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20230831 | 165700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20230831 | 165600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20230831 | 165500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20230831 | 165400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20230831 | 165300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20230831 | 165200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20230831 | 165100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20230831 | 165000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20230831 | 164900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20230831 | 164800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20230831 | 164700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20230831 | 164600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20230831 | 164500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20230831 | 164400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20230831 | 164300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20230831 | 164200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20230831 | 164100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 10159 |
| 153 | 20230831 | 164000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20230831 | 163900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20230831 | 163800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20230831 | 163700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20230831 | 163600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20230831 | 163500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20230831 | 163400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20230831 | 163300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20230831 | 163200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20230831 | 163100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20230831 | 163000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20230831 | 162900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20230831 | 162800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20230831 | 162700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20230831 | 162600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20230831 | 162500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20230831 | 162400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20230831 | 162300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20230831 | 162200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20230831 | 162100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20230831 | 162000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20230831 | 161900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20230831 | 161800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20230831 | 161700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20230831 | 161600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20230831 | 161500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20230831 | 161400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20230831 | 161300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20230831 | 161200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20230831 | 161100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 10159 |
| 183 | 20230831 | 161000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20230831 | 160900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20230831 | 160800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20230831 | 160700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20230831 | 160600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20230831 | 160500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20230831 | 160400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20230831 | 160300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20230831 | 160200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20230831 | 160100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20230831 | 160000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20230831 | 155900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20230831 | 155800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20230831 | 155700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20230831 | 155600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20230831 | 155500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20230831 | 155400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20230831 | 155300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20230831 | 155200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20230831 | 155100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20230831 | 155000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20230831 | 154900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20230831 | 154800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20230831 | 154700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20230831 | 154600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20230831 | 154500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20230831 | 154400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20230831 | 154300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20230831 | 154200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20230831 | 154100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 10159 |
| 213 | 20230831 | 154000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20230831 | 153900 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20230831 | 153800 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20230831 | 153700 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20230831 | 153600 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20230831 | 153500 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20230831 | 153400 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20230831 | 153300 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20230831 | 153200 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20230831 | 153100 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20230831 | 153000 | 1414959270 | 3505 | 3505 | 3505 | 3505 | 10159 |
| 224 | 20230831 | 152900 | 1379351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20230831 | 152800 | 1379351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20230831 | 152700 | 1379351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20230831 | 152600 | 1379351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20230831 | 152500 | 1379351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20230831 | 152400 | 1379351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20230831 | 152300 | 1379351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20230831 | 152200 | 1379351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 232 | 20230831 | 152100 | 1379351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 233 | 20230831 | 152000 | 1379351975 | 3475 | 3475 | 3475 | 3475 | 0 |
| 234 | 20230831 | 151900 | 1379351975 | 3475 | 3470 | 3475 | 3470 | 1208 |
| 235 | 20230831 | 151800 | 1375154495 | 3470 | 3465 | 3470 | 3465 | 6731 |
| 236 | 20230831 | 151700 | 1351826120 | 3465 | 3465 | 3465 | 3465 | 394 |
| 237 | 20230831 | 151600 | 1350460910 | 3475 | 3475 | 3475 | 3465 | 193 |
| 238 | 20230831 | 151500 | 1349790930 | 3475 | 3470 | 3475 | 3465 | 5490 |
| 239 | 20230831 | 151400 | 1330745620 | 3475 | 3475 | 3480 | 3475 | 2392 |
| 240 | 20230831 | 151300 | 1322431945 | 3475 | 3475 | 3475 | 3475 | 500 |
| 241 | 20230831 | 151200 | 1320694445 | 3470 | 3470 | 3470 | 3470 | 544 |
| 242 | 20230831 | 151100 | 1318806765 | 3470 | 3475 | 3475 | 3470 | 676 |
| 243 | 20230831 | 151000 | 1316457955 | 3480 | 3470 | 3480 | 3470 | 596 |
| 244 | 20230831 | 150900 | 1314387885 | 3475 | 3480 | 3480 | 3475 | 136 |
| 245 | 20230831 | 150800 | 1313915110 | 3480 | 3470 | 3480 | 3470 | 497 |
| 246 | 20230831 | 150700 | 1312189060 | 3470 | 3470 | 3475 | 3470 | 1361 |
| 247 | 20230831 | 150600 | 1307466385 | 3470 | 3475 | 3475 | 3470 | 2478 |
| 248 | 20230831 | 150500 | 1298866150 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20230831 | 150400 | 1298866150 | 3485 | 3480 | 3485 | 3475 | 139 |
| 250 | 20230831 | 150300 | 1298382595 | 3485 | 3485 | 3485 | 3485 | 11 |
| 251 | 20230831 | 150200 | 1298344260 | 3475 | 3475 | 3475 | 3475 | 12 |
| 252 | 20230831 | 150100 | 1298302560 | 3475 | 3470 | 3485 | 3470 | 1676 |
| 253 | 20230831 | 150000 | 1292478465 | 3475 | 3465 | 3475 | 3465 | 2 |
| 254 | 20230831 | 145900 | 1292471525 | 3465 | 3470 | 3470 | 3465 | 74 |
| 255 | 20230831 | 145800 | 1292214750 | 3470 | 3465 | 3475 | 3465 | 197 |
| 256 | 20230831 | 145700 | 1291531295 | 3475 | 3475 | 3475 | 3465 | 329 |
| 257 | 20230831 | 145600 | 1290391290 | 3465 | 3480 | 3480 | 3465 | 4106 |
| 258 | 20230831 | 145500 | 1276147775 | 3480 | 3475 | 3480 | 3475 | 131 |
| 259 | 20230831 | 145400 | 1275692315 | 3475 | 3475 | 3475 | 3475 | 30 |
| 260 | 20230831 | 145300 | 1275588065 | 3480 | 3475 | 3480 | 3475 | 126 |
| 261 | 20230831 | 145200 | 1275149715 | 3475 | 3475 | 3480 | 3475 | 697 |
| 262 | 20230831 | 145100 | 1272726240 | 3475 | 3475 | 3475 | 3475 | 20 |
| 263 | 20230831 | 145000 | 1272656740 | 3475 | 3475 | 3475 | 3475 | 11 |
| 264 | 20230831 | 144900 | 1272618515 | 3480 | 3475 | 3480 | 3475 | 209 |
| 265 | 20230831 | 144800 | 1271891240 | 3470 | 3470 | 3470 | 3470 | 100 |
| 266 | 20230831 | 144700 | 1271544240 | 3470 | 3470 | 3475 | 3470 | 318 |
| 267 | 20230831 | 144600 | 1270440705 | 3470 | 3470 | 3470 | 3470 | 91 |
| 268 | 20230831 | 144500 | 1270124935 | 3470 | 3470 | 3470 | 3470 | 0 |
| 269 | 20230831 | 144400 | 1270124935 | 3470 | 3470 | 3470 | 3470 | 1276 |
| 270 | 20230831 | 144300 | 1265697215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 271 | 20230831 | 144200 | 1265697215 | 3470 | 3475 | 3475 | 3470 | 423 |
| 272 | 20230831 | 144100 | 1264227790 | 3485 | 3485 | 3485 | 3485 | 3 |
| 273 | 20230831 | 144000 | 1264217335 | 3485 | 3480 | 3485 | 3480 | 290 |
| 274 | 20230831 | 143900 | 1263208125 | 3480 | 3480 | 3480 | 3480 | 51 |
| 275 | 20230831 | 143800 | 1263030645 | 3475 | 3480 | 3480 | 3475 | 214 |
| 276 | 20230831 | 143700 | 1262286495 | 3480 | 3480 | 3480 | 3480 | 100 |
| 277 | 20230831 | 143600 | 1261938495 | 3480 | 3470 | 3480 | 3470 | 213 |
| 278 | 20230831 | 143500 | 1261198715 | 3475 | 3470 | 3475 | 3465 | 712 |
| 279 | 20230831 | 143400 | 1258728610 | 3470 | 3475 | 3475 | 3470 | 72 |
| 280 | 20230831 | 143300 | 1258478585 | 3475 | 3475 | 3475 | 3475 | 61 |
| 281 | 20230831 | 143200 | 1258266610 | 3470 | 3470 | 3470 | 3470 | 0 |
| 282 | 20230831 | 143100 | 1258266610 | 3470 | 3470 | 3475 | 3470 | 198 |
| 283 | 20230831 | 143000 | 1257578955 | 3470 | 3470 | 3470 | 3470 | 172 |
| 284 | 20230831 | 142900 | 1256982115 | 3480 | 3480 | 3480 | 3465 | 44 |
| 285 | 20230831 | 142800 | 1256829340 | 3465 | 3470 | 3470 | 3465 | 1937 |
| 286 | 20230831 | 142700 | 1250109410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 287 | 20230831 | 142600 | 1250109410 | 3470 | 3470 | 3470 | 3470 | 228 |
| 288 | 20230831 | 142500 | 1249318250 | 3470 | 3470 | 3470 | 3470 | 0 |
| 289 | 20230831 | 142400 | 1249318250 | 3470 | 3470 | 3470 | 3470 | 97 |
| 290 | 20230831 | 142300 | 1248981660 | 3480 | 3480 | 3480 | 3480 | 0 |
| 291 | 20230831 | 142200 | 1248981660 | 3480 | 3480 | 3480 | 3480 | 0 |
| 292 | 20230831 | 142100 | 1248981660 | 3480 | 3480 | 3480 | 3480 | 22 |
| 293 | 20230831 | 142000 | 1248905100 | 3480 | 3480 | 3480 | 3480 | 28 |
| 294 | 20230831 | 141900 | 1248807660 | 3465 | 3470 | 3470 | 3465 | 143 |
| 295 | 20230831 | 141800 | 1248311555 | 3480 | 3480 | 3480 | 3480 | 0 |
| 296 | 20230831 | 141700 | 1248311555 | 3480 | 3480 | 3480 | 3480 | 127 |
| 297 | 20230831 | 141600 | 1247869595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 298 | 20230831 | 141500 | 1247869595 | 3480 | 3485 | 3485 | 3480 | 503 |
| 299 | 20230831 | 141400 | 1246116645 | 3485 | 3470 | 3485 | 3470 | 6538 |
| 300 | 20230831 | 141300 | 1223374435 | 3470 | 3470 | 3475 | 3470 | 9743 |
| 301 | 20230831 | 141200 | 1189559520 | 3475 | 3475 | 3475 | 3475 | 7 |
| 302 | 20230831 | 141100 | 1189535195 | 3475 | 3475 | 3475 | 3475 | 36 |
| 303 | 20230831 | 141000 | 1189410095 | 3475 | 3475 | 3475 | 3475 | 2790 |
| 304 | 20230831 | 140900 | 1179714845 | 3480 | 3480 | 3480 | 3480 | 0 |
| 305 | 20230831 | 140800 | 1179714845 | 3480 | 3480 | 3485 | 3480 | 250 |
| 306 | 20230831 | 140700 | 1178844080 | 3475 | 3475 | 3475 | 3475 | 0 |
| 307 | 20230831 | 140600 | 1178844080 | 3475 | 3475 | 3475 | 3475 | 19 |
| 308 | 20230831 | 140500 | 1178778055 | 3475 | 3470 | 3475 | 3470 | 145 |
| 309 | 20230831 | 140400 | 1178274900 | 3475 | 3475 | 3475 | 3475 | 78 |
| 310 | 20230831 | 140300 | 1178003850 | 3470 | 3470 | 3470 | 3470 | 265 |
| 311 | 20230831 | 140200 | 1177084300 | 3475 | 3475 | 3475 | 3470 | 213 |
| 312 | 20230831 | 140100 | 1176344985 | 3475 | 3475 | 3475 | 3475 | 0 |
| 313 | 20230831 | 140000 | 1176344985 | 3475 | 3470 | 3475 | 3470 | 1024 |
| 314 | 20230831 | 135900 | 1172786595 | 3470 | 3470 | 3475 | 3470 | 511 |
| 315 | 20230831 | 135800 | 1171010925 | 3470 | 3470 | 3470 | 3470 | 570 |
| 316 | 20230831 | 135700 | 1169033025 | 3470 | 3470 | 3470 | 3470 | 1408 |
| 317 | 20230831 | 135600 | 1164147265 | 3470 | 3470 | 3470 | 3470 | 130 |
| 318 | 20230831 | 135500 | 1163696165 | 3470 | 3470 | 3470 | 3470 | 60 |
| 319 | 20230831 | 135400 | 1163487965 | 3475 | 3475 | 3475 | 3475 | 0 |
| 320 | 20230831 | 135300 | 1163487965 | 3475 | 3475 | 3475 | 3475 | 1 |
| 321 | 20230831 | 135200 | 1163484490 | 3470 | 3470 | 3470 | 3470 | 120 |
| 322 | 20230831 | 135100 | 1163068090 | 3470 | 3470 | 3470 | 3470 | 505 |
| 323 | 20230831 | 135000 | 1161315740 | 3470 | 3470 | 3470 | 3470 | 50 |
| 324 | 20230831 | 134900 | 1161142240 | 3470 | 3470 | 3470 | 3470 | 100 |
| 325 | 20230831 | 134800 | 1160795240 | 3470 | 3470 | 3470 | 3470 | 300 |
| 326 | 20230831 | 134700 | 1159754240 | 3470 | 3470 | 3470 | 3470 | 132 |
| 327 | 20230831 | 134600 | 1159296200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 328 | 20230831 | 134500 | 1159296200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 329 | 20230831 | 134400 | 1159296200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 330 | 20230831 | 134300 | 1159296200 | 3475 | 3475 | 3475 | 3475 | 0 |
| 331 | 20230831 | 134200 | 1159296200 | 3475 | 3475 | 3475 | 3475 | 11 |
| 332 | 20230831 | 134100 | 1159257975 | 3475 | 3470 | 3475 | 3470 | 345 |
| 333 | 20230831 | 134000 | 1158059700 | 3475 | 3475 | 3475 | 3475 | 918 |
| 334 | 20230831 | 133900 | 1154869650 | 3480 | 3480 | 3480 | 3480 | 0 |
| 335 | 20230831 | 133800 | 1154869650 | 3480 | 3480 | 3480 | 3480 | 0 |
| 336 | 20230831 | 133700 | 1154869650 | 3480 | 3480 | 3480 | 3480 | 0 |
| 337 | 20230831 | 133600 | 1154869650 | 3480 | 3480 | 3480 | 3480 | 1 |
| 338 | 20230831 | 133500 | 1154866170 | 3470 | 3470 | 3470 | 3470 | 0 |
| 339 | 20230831 | 133400 | 1154866170 | 3470 | 3470 | 3470 | 3470 | 1 |
| 340 | 20230831 | 133300 | 1154862700 | 3475 | 3480 | 3480 | 3475 | 3089 |
| 341 | 20230831 | 133200 | 1144126925 | 3480 | 3480 | 3480 | 3480 | 924 |
| 342 | 20230831 | 133100 | 1140911405 | 3480 | 3480 | 3480 | 3475 | 727 |
| 343 | 20230831 | 133000 | 1138381820 | 3480 | 3480 | 3480 | 3480 | 0 |
| 344 | 20230831 | 132900 | 1138381820 | 3480 | 3475 | 3480 | 3475 | 633 |
| 345 | 20230831 | 132800 | 1136180320 | 3480 | 3480 | 3480 | 3480 | 0 |
| 346 | 20230831 | 132700 | 1136180320 | 3480 | 3470 | 3480 | 3470 | 251 |
| 347 | 20230831 | 132600 | 1135308840 | 3470 | 3475 | 3480 | 3470 | 389 |
| 348 | 20230831 | 132500 | 1133957560 | 3480 | 3475 | 3480 | 3475 | 21 |
| 349 | 20230831 | 132400 | 1133884580 | 3480 | 3475 | 3480 | 3475 | 375 |
| 350 | 20230831 | 132300 | 1132581450 | 3475 | 3480 | 3480 | 3475 | 537 |
| 351 | 20230831 | 132200 | 1130715335 | 3485 | 3485 | 3485 | 3485 | 0 |
| 352 | 20230831 | 132100 | 1130715335 | 3485 | 3485 | 3485 | 3485 | 1 |
| 353 | 20230831 | 132000 | 1130711850 | 3480 | 3480 | 3480 | 3480 | 20 |
| 354 | 20230831 | 131900 | 1130642250 | 3475 | 3480 | 3480 | 3475 | 1099 |
| 355 | 20230831 | 131800 | 1126818945 | 3475 | 3475 | 3475 | 3475 | 0 |
| 356 | 20230831 | 131700 | 1126818945 | 3475 | 3480 | 3480 | 3475 | 3 |
| 357 | 20230831 | 131600 | 1126808515 | 3475 | 3475 | 3475 | 3475 | 0 |
| 358 | 20230831 | 131500 | 1126808515 | 3475 | 3475 | 3475 | 3475 | 0 |
| 359 | 20230831 | 131400 | 1126808515 | 3475 | 3475 | 3475 | 3475 | 0 |
| 360 | 20230831 | 131300 | 1126808515 | 3475 | 3475 | 3475 | 3475 | 110 |
| 361 | 20230831 | 131200 | 1126426265 | 3475 | 3475 | 3475 | 3475 | 150 |
| 362 | 20230831 | 131100 | 1125905015 | 3475 | 3480 | 3480 | 3475 | 2975 |
| 363 | 20230831 | 131000 | 1115565885 | 3480 | 3480 | 3480 | 3480 | 99 |
| 364 | 20230831 | 130900 | 1115221365 | 3480 | 3480 | 3480 | 3480 | 1 |
| 365 | 20230831 | 130800 | 1115217885 | 3475 | 3480 | 3480 | 3475 | 701 |
| 366 | 20230831 | 130700 | 1112781855 | 3480 | 3480 | 3480 | 3480 | 0 |
| 367 | 20230831 | 130600 | 1112781855 | 3480 | 3485 | 3485 | 3480 | 2545 |
| 368 | 20230831 | 130500 | 1103924915 | 3480 | 3480 | 3480 | 3480 | 30 |
| 369 | 20230831 | 130400 | 1103820515 | 3480 | 3480 | 3480 | 3480 | 500 |
| 370 | 20230831 | 130300 | 1102080515 | 3480 | 3485 | 3505 | 3480 | 505 |
| 371 | 20230831 | 130200 | 1100314395 | 3485 | 3485 | 3485 | 3485 | 110 |
| 372 | 20230831 | 130100 | 1099931045 | 3485 | 3485 | 3485 | 3485 | 12 |
| 373 | 20230831 | 130000 | 1099889225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 374 | 20230831 | 125900 | 1099889225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 375 | 20230831 | 125800 | 1099889225 | 3495 | 3495 | 3495 | 3495 | 2 |
| 376 | 20230831 | 125700 | 1099882235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 377 | 20230831 | 125600 | 1099882235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 378 | 20230831 | 125500 | 1099882235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 379 | 20230831 | 125400 | 1099882235 | 3500 | 3475 | 3500 | 3475 | 6030 |
| 380 | 20230831 | 125300 | 1078781145 | 3475 | 3475 | 3475 | 3475 | 43 |
| 381 | 20230831 | 125200 | 1078631720 | 3475 | 3475 | 3475 | 3475 | 0 |
| 382 | 20230831 | 125100 | 1078631720 | 3475 | 3475 | 3475 | 3475 | 0 |
| 383 | 20230831 | 125000 | 1078631720 | 3475 | 3475 | 3475 | 3475 | 0 |
| 384 | 20230831 | 124900 | 1078631720 | 3475 | 3475 | 3475 | 3475 | 31 |
| 385 | 20230831 | 124800 | 1078523995 | 3475 | 3475 | 3475 | 3475 | 1474 |
| 386 | 20230831 | 124700 | 1073401845 | 3475 | 3475 | 3475 | 3475 | 80 |
| 387 | 20230831 | 124600 | 1073123845 | 3475 | 3480 | 3480 | 3475 | 2666 |
| 388 | 20230831 | 124500 | 1063849380 | 3480 | 3480 | 3480 | 3480 | 1365 |
| 389 | 20230831 | 124400 | 1059099180 | 3480 | 3480 | 3480 | 3480 | 0 |
| 390 | 20230831 | 124300 | 1059099180 | 3480 | 3480 | 3480 | 3480 | 140 |
| 391 | 20230831 | 124200 | 1058611980 | 3480 | 3480 | 3480 | 3480 | 950 |
| 392 | 20230831 | 124100 | 1055305980 | 3485 | 3485 | 3485 | 3485 | 27 |
| 393 | 20230831 | 124000 | 1055211885 | 3485 | 3485 | 3485 | 3485 | 0 |
| 394 | 20230831 | 123900 | 1055211885 | 3485 | 3485 | 3485 | 3485 | 0 |
| 395 | 20230831 | 123800 | 1055211885 | 3485 | 3485 | 3485 | 3485 | 175 |
| 396 | 20230831 | 123700 | 1054602010 | 3490 | 3490 | 3490 | 3490 | 0 |
| 397 | 20230831 | 123600 | 1054602010 | 3490 | 3490 | 3490 | 3490 | 10 |
| 398 | 20230831 | 123500 | 1054567110 | 3490 | 3490 | 3490 | 3490 | 0 |
| 399 | 20230831 | 123400 | 1054567110 | 3490 | 3490 | 3490 | 3490 | 1 |
| 400 | 20230831 | 123300 | 1054563620 | 3500 | 3485 | 3500 | 3485 | 10 |
| 401 | 20230831 | 123200 | 1054528755 | 3500 | 3480 | 3500 | 3480 | 20 |
| 402 | 20230831 | 123100 | 1054458955 | 3485 | 3485 | 3485 | 3480 | 428 |
| 403 | 20230831 | 123000 | 1052967880 | 3480 | 3490 | 3490 | 3480 | 2535 |
| 404 | 20230831 | 122900 | 1044138120 | 3490 | 3490 | 3490 | 3490 | 21 |
| 405 | 20230831 | 122800 | 1044064830 | 3485 | 3500 | 3500 | 3485 | 102 |
| 406 | 20230831 | 122700 | 1043709330 | 3485 | 3485 | 3485 | 3485 | 450 |
| 407 | 20230831 | 122600 | 1042141080 | 3480 | 3480 | 3480 | 3480 | 149 |
| 408 | 20230831 | 122500 | 1041622560 | 3480 | 3480 | 3480 | 3480 | 0 |
| 409 | 20230831 | 122400 | 1041622560 | 3480 | 3480 | 3480 | 3480 | 19 |
| 410 | 20230831 | 122300 | 1041556440 | 3485 | 3485 | 3485 | 3485 | 275 |
| 411 | 20230831 | 122200 | 1040598065 | 3485 | 3485 | 3485 | 3485 | 443 |
| 412 | 20230831 | 122100 | 1039054210 | 3500 | 3485 | 3505 | 3485 | 51 |
| 413 | 20230831 | 122000 | 1038875685 | 3485 | 3485 | 3485 | 3485 | 186 |
| 414 | 20230831 | 121900 | 1038227475 | 3485 | 3485 | 3485 | 3485 | 25 |
| 415 | 20230831 | 121800 | 1038140350 | 3485 | 3485 | 3485 | 3485 | 18 |
| 416 | 20230831 | 121700 | 1038077620 | 3485 | 3485 | 3485 | 3480 | 1033 |
| 417 | 20230831 | 121600 | 1034479110 | 3485 | 3495 | 3495 | 3485 | 3457 |
| 418 | 20230831 | 121500 | 1022428470 | 3505 | 3505 | 3505 | 3505 | 0 |
| 419 | 20230831 | 121400 | 1022428470 | 3505 | 3505 | 3505 | 3505 | 0 |
| 420 | 20230831 | 121300 | 1022428470 | 3505 | 3505 | 3505 | 3505 | 0 |
| 421 | 20230831 | 121200 | 1022428470 | 3505 | 3505 | 3505 | 3505 | 100 |
| 422 | 20230831 | 121100 | 1022077970 | 3505 | 3500 | 3505 | 3500 | 10 |
| 423 | 20230831 | 121000 | 1022042960 | 3490 | 3490 | 3490 | 3490 | 111 |
| 424 | 20230831 | 120900 | 1021655570 | 3490 | 3490 | 3490 | 3490 | 691 |
| 425 | 20230831 | 120800 | 1019243980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 426 | 20230831 | 120700 | 1019243980 | 3495 | 3495 | 3495 | 3495 | 179 |
| 427 | 20230831 | 120600 | 1018618375 | 3495 | 3495 | 3495 | 3495 | 70 |
| 428 | 20230831 | 120500 | 1018373725 | 3495 | 3495 | 3495 | 3495 | 0 |
| 429 | 20230831 | 120400 | 1018373725 | 3495 | 3490 | 3495 | 3490 | 201 |
| 430 | 20230831 | 120300 | 1017671925 | 3495 | 3495 | 3495 | 3495 | 104 |
| 431 | 20230831 | 120200 | 1017308445 | 3495 | 3495 | 3495 | 3495 | 10 |
| 432 | 20230831 | 120100 | 1017273495 | 3495 | 3495 | 3495 | 3495 | 100 |
| 433 | 20230831 | 120000 | 1016923995 | 3495 | 3495 | 3495 | 3495 | 87 |
| 434 | 20230831 | 115900 | 1016619930 | 3495 | 3495 | 3495 | 3495 | 0 |
| 435 | 20230831 | 115800 | 1016619930 | 3495 | 3495 | 3495 | 3495 | 0 |
| 436 | 20230831 | 115700 | 1016619930 | 3495 | 3495 | 3495 | 3495 | 20 |
| 437 | 20230831 | 115600 | 1016550030 | 3495 | 3495 | 3495 | 3495 | 398 |
| 438 | 20230831 | 115500 | 1015159020 | 3495 | 3495 | 3495 | 3495 | 531 |
| 439 | 20230831 | 115400 | 1013303175 | 3495 | 3500 | 3500 | 3495 | 257 |
| 440 | 20230831 | 115300 | 1012404235 | 3500 | 3500 | 3500 | 3500 | 22 |
| 441 | 20230831 | 115200 | 1012327235 | 3500 | 3500 | 3500 | 3500 | 12 |
| 442 | 20230831 | 115100 | 1012285235 | 3500 | 3500 | 3500 | 3500 | 201 |
| 443 | 20230831 | 115000 | 1011581735 | 3490 | 3490 | 3490 | 3490 | 349 |
| 444 | 20230831 | 114900 | 1010363725 | 3490 | 3490 | 3490 | 3490 | 964 |
| 445 | 20230831 | 114800 | 1006999365 | 3495 | 3485 | 3495 | 3485 | 536 |
| 446 | 20230831 | 114700 | 1005131320 | 3485 | 3495 | 3495 | 3485 | 5941 |
| 447 | 20230831 | 114600 | 984404365 | 3500 | 3500 | 3505 | 3500 | 1224 |
| 448 | 20230831 | 114500 | 980118865 | 3505 | 3500 | 3505 | 3500 | 128 |
| 449 | 20230831 | 114400 | 979670725 | 3505 | 3505 | 3505 | 3505 | 21 |
| 450 | 20230831 | 114300 | 979597120 | 3505 | 3500 | 3505 | 3500 | 70 |
| 451 | 20230831 | 114200 | 979352020 | 3500 | 3510 | 3510 | 3500 | 184 |
| 452 | 20230831 | 114100 | 978707670 | 3510 | 3510 | 3510 | 3510 | 3 |
| 453 | 20230831 | 114000 | 978697140 | 3510 | 3510 | 3510 | 3510 | 51 |
| 454 | 20230831 | 113900 | 978518130 | 3510 | 3510 | 3510 | 3510 | 10 |
| 455 | 20230831 | 113800 | 978483030 | 3510 | 3510 | 3510 | 3510 | 100 |
| 456 | 20230831 | 113700 | 978132030 | 3520 | 3510 | 3520 | 3505 | 59 |
| 457 | 20230831 | 113600 | 977925060 | 3500 | 3505 | 3505 | 3500 | 37 |
| 458 | 20230831 | 113500 | 977795510 | 3500 | 3510 | 3510 | 3500 | 4900 |
| 459 | 20230831 | 113400 | 960639635 | 3510 | 3510 | 3510 | 3510 | 0 |
| 460 | 20230831 | 113300 | 960639635 | 3510 | 3510 | 3510 | 3510 | 0 |
| 461 | 20230831 | 113200 | 960639635 | 3510 | 3510 | 3510 | 3510 | 0 |
| 462 | 20230831 | 113100 | 960639635 | 3510 | 3510 | 3510 | 3510 | 153 |
| 463 | 20230831 | 113000 | 960102605 | 3510 | 3510 | 3510 | 3510 | 51 |
| 464 | 20230831 | 112900 | 959923595 | 3510 | 3520 | 3520 | 3510 | 1106 |
| 465 | 20230831 | 112800 | 956041435 | 3510 | 3515 | 3515 | 3510 | 311 |
| 466 | 20230831 | 112700 | 954949820 | 3520 | 3525 | 3525 | 3520 | 5 |
| 467 | 20230831 | 112600 | 954932215 | 3525 | 3525 | 3525 | 3525 | 14 |
| 468 | 20230831 | 112500 | 954882865 | 3525 | 3525 | 3525 | 3525 | 1 |
| 469 | 20230831 | 112400 | 954879340 | 3525 | 3525 | 3525 | 3525 | 0 |
| 470 | 20230831 | 112300 | 954879340 | 3525 | 3515 | 3525 | 3515 | 8 |
| 471 | 20230831 | 112200 | 954851190 | 3525 | 3525 | 3525 | 3525 | 1050 |
| 472 | 20230831 | 112100 | 951149940 | 3525 | 3520 | 3525 | 3505 | 8027 |
| 473 | 20230831 | 112000 | 922953110 | 3520 | 3520 | 3520 | 3520 | 37 |
| 474 | 20230831 | 111900 | 922822870 | 3535 | 3535 | 3535 | 3535 | 1 |
| 475 | 20230831 | 111800 | 922819335 | 3515 | 3520 | 3520 | 3515 | 132 |
| 476 | 20230831 | 111700 | 922355300 | 3520 | 3530 | 3530 | 3520 | 5939 |
| 477 | 20230831 | 111600 | 901438575 | 3530 | 3530 | 3530 | 3530 | 69 |
| 478 | 20230831 | 111500 | 901195005 | 3530 | 3530 | 3530 | 3530 | 0 |
| 479 | 20230831 | 111400 | 901195005 | 3530 | 3530 | 3530 | 3530 | 143 |
| 480 | 20230831 | 111300 | 900690215 | 3530 | 3530 | 3530 | 3530 | 277 |
| 481 | 20230831 | 111200 | 899712405 | 3535 | 3545 | 3550 | 3535 | 157 |
| 482 | 20230831 | 111100 | 899156755 | 3550 | 3545 | 3550 | 3545 | 10 |
| 483 | 20230831 | 111000 | 899121290 | 3550 | 3545 | 3555 | 3535 | 457 |
| 484 | 20230831 | 110900 | 897502425 | 3545 | 3545 | 3545 | 3545 | 33 |
| 485 | 20230831 | 110800 | 897385440 | 3545 | 3545 | 3545 | 3545 | 155 |
| 486 | 20230831 | 110700 | 896835965 | 3545 | 3545 | 3545 | 3545 | 1 |
| 487 | 20230831 | 110600 | 896832420 | 3540 | 3540 | 3545 | 3540 | 303 |
| 488 | 20230831 | 110500 | 895759760 | 3540 | 3540 | 3540 | 3540 | 174 |
| 489 | 20230831 | 110400 | 895143800 | 3540 | 3550 | 3550 | 3540 | 415 |
| 490 | 20230831 | 110300 | 893673020 | 3555 | 3560 | 3560 | 3555 | 554 |
| 491 | 20230831 | 110200 | 891701500 | 3565 | 3540 | 3565 | 3540 | 1441 |
| 492 | 20230831 | 110100 | 886589065 | 3540 | 3535 | 3540 | 3525 | 2274 |
| 493 | 20230831 | 110000 | 878557355 | 3540 | 3535 | 3540 | 3535 | 391 |
| 494 | 20230831 | 105900 | 877173560 | 3535 | 3535 | 3535 | 3535 | 20 |
| 495 | 20230831 | 105800 | 877102860 | 3535 | 3535 | 3535 | 3535 | 108 |
| 496 | 20230831 | 105700 | 876721080 | 3535 | 3535 | 3535 | 3535 | 101 |
| 497 | 20230831 | 105600 | 876364045 | 3535 | 3535 | 3535 | 3535 | 12 |
| 498 | 20230831 | 105500 | 876321625 | 3540 | 3535 | 3540 | 3535 | 1685 |
| 499 | 20230831 | 105400 | 870363150 | 3530 | 3540 | 3540 | 3530 | 513 |
| 500 | 20230831 | 105300 | 868550530 | 3540 | 3540 | 3540 | 3540 | 49 |
| 501 | 20230831 | 105200 | 868377070 | 3535 | 3525 | 3535 | 3520 | 5116 |
| 502 | 20230831 | 105100 | 850348000 | 3520 | 3520 | 3520 | 3520 | 3 |
| 503 | 20230831 | 105000 | 850337440 | 3525 | 3525 | 3525 | 3525 | 0 |
| 504 | 20230831 | 104900 | 850337440 | 3525 | 3525 | 3525 | 3520 | 1304 |
| 505 | 20230831 | 104800 | 845744300 | 3525 | 3525 | 3525 | 3525 | 900 |
| 506 | 20230831 | 104700 | 842571800 | 3525 | 3525 | 3525 | 3525 | 0 |
| 507 | 20230831 | 104600 | 842571800 | 3525 | 3530 | 3535 | 3525 | 629 |
| 508 | 20230831 | 104500 | 840351140 | 3520 | 3525 | 3525 | 3520 | 2358 |
| 509 | 20230831 | 104400 | 832046970 | 3530 | 3535 | 3535 | 3525 | 510 |
| 510 | 20230831 | 104300 | 830247185 | 3530 | 3535 | 3535 | 3530 | 1409 |
| 511 | 20230831 | 104200 | 825271390 | 3540 | 3540 | 3540 | 3540 | 30 |
| 512 | 20230831 | 104100 | 825165190 | 3535 | 3530 | 3540 | 3530 | 1478 |
| 513 | 20230831 | 104000 | 819940770 | 3525 | 3520 | 3530 | 3515 | 2038 |
| 514 | 20230831 | 103900 | 812768040 | 3520 | 3535 | 3535 | 3520 | 4359 |
| 515 | 20230831 | 103800 | 797401855 | 3535 | 3540 | 3545 | 3535 | 2261 |
| 516 | 20230831 | 103700 | 789403540 | 3550 | 3545 | 3550 | 3535 | 6845 |
| 517 | 20230831 | 103600 | 765166120 | 3545 | 3615 | 3620 | 3535 | 21025 |
| 518 | 20230831 | 103500 | 690283155 | 3600 | 3605 | 3630 | 3535 | 28131 |
| 519 | 20230831 | 103400 | 589529790 | 3615 | 3575 | 3645 | 3550 | 70583 |
| 520 | 20230831 | 103300 | 335019735 | 3575 | 3535 | 3575 | 3535 | 13806 |
| 521 | 20230831 | 103200 | 285910725 | 3530 | 3530 | 3530 | 3530 | 0 |
| 522 | 20230831 | 103100 | 285910725 | 3530 | 3530 | 3530 | 3530 | 36 |
| 523 | 20230831 | 103000 | 285783645 | 3530 | 3530 | 3530 | 3530 | 20 |
| 524 | 20230831 | 102900 | 285713045 | 3530 | 3540 | 3540 | 3530 | 84 |
| 525 | 20230831 | 102800 | 285416105 | 3540 | 3540 | 3540 | 3540 | 1338 |
| 526 | 20230831 | 102700 | 280679585 | 3540 | 3505 | 3540 | 3500 | 9109 |
| 527 | 20230831 | 102600 | 248592325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 528 | 20230831 | 102500 | 248592325 | 3515 | 3515 | 3515 | 3515 | 0 |
| 529 | 20230831 | 102400 | 248592325 | 3515 | 3515 | 3515 | 3515 | 1 |
| 530 | 20230831 | 102300 | 248588810 | 3510 | 3515 | 3515 | 3510 | 80 |
| 531 | 20230831 | 102200 | 248307910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 532 | 20230831 | 102100 | 248307910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 533 | 20230831 | 102000 | 248307910 | 3515 | 3515 | 3515 | 3515 | 30 |
| 534 | 20230831 | 101900 | 248202460 | 3515 | 3515 | 3515 | 3515 | 29 |
| 535 | 20230831 | 101800 | 248100525 | 3515 | 3495 | 3515 | 3495 | 9 |
| 536 | 20230831 | 101700 | 248069050 | 3495 | 3495 | 3515 | 3495 | 464 |
| 537 | 20230831 | 101600 | 246446250 | 3495 | 3505 | 3505 | 3495 | 2 |
| 538 | 20230831 | 101500 | 246439250 | 3500 | 3505 | 3505 | 3500 | 1135 |
| 539 | 20230831 | 101400 | 242466400 | 3505 | 3505 | 3505 | 3505 | 0 |
| 540 | 20230831 | 101300 | 242466400 | 3505 | 3500 | 3505 | 3500 | 202 |
| 541 | 20230831 | 101200 | 241759385 | 3500 | 3505 | 3505 | 3500 | 230 |
| 542 | 20230831 | 101100 | 240953775 | 3505 | 3505 | 3505 | 3505 | 28 |
| 543 | 20230831 | 101000 | 240855635 | 3500 | 3500 | 3500 | 3500 | 0 |
| 544 | 20230831 | 100900 | 240855635 | 3500 | 3500 | 3500 | 3500 | 0 |
| 545 | 20230831 | 100800 | 240855635 | 3500 | 3515 | 3515 | 3500 | 412 |
| 546 | 20230831 | 100700 | 239413190 | 3505 | 3510 | 3510 | 3505 | 1323 |
| 547 | 20230831 | 100600 | 234772870 | 3515 | 3515 | 3515 | 3515 | 30 |
| 548 | 20230831 | 100500 | 234667420 | 3515 | 3515 | 3520 | 3515 | 599 |
| 549 | 20230831 | 100400 | 232561790 | 3520 | 3520 | 3520 | 3520 | 61 |
| 550 | 20230831 | 100300 | 232347070 | 3520 | 3520 | 3520 | 3520 | 100 |
| 551 | 20230831 | 100200 | 231995070 | 3525 | 3525 | 3525 | 3525 | 0 |
| 552 | 20230831 | 100100 | 231995070 | 3525 | 3525 | 3525 | 3520 | 897 |
| 553 | 20230831 | 100000 | 228835105 | 3525 | 3525 | 3525 | 3525 | 0 |
| 554 | 20230831 | 095900 | 228835105 | 3525 | 3520 | 3525 | 3520 | 867 |
| 555 | 20230831 | 095800 | 225783260 | 3520 | 3515 | 3520 | 3515 | 12 |
| 556 | 20230831 | 095700 | 225741075 | 3520 | 3520 | 3520 | 3520 | 30 |
| 557 | 20230831 | 095600 | 225635475 | 3520 | 3515 | 3520 | 3515 | 31 |
| 558 | 20230831 | 095500 | 225526505 | 3520 | 3520 | 3520 | 3500 | 72 |
| 559 | 20230831 | 095400 | 225273465 | 3510 | 3510 | 3520 | 3500 | 587 |
| 560 | 20230831 | 095300 | 223213235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 561 | 20230831 | 095200 | 223213235 | 3500 | 3500 | 3500 | 3500 | 94 |
| 562 | 20230831 | 095100 | 222884235 | 3500 | 3515 | 3525 | 3500 | 2978 |
| 563 | 20230831 | 095000 | 212441555 | 3525 | 3530 | 3530 | 3525 | 123 |
| 564 | 20230831 | 094900 | 212007975 | 3515 | 3525 | 3525 | 3515 | 4147 |
| 565 | 20230831 | 094800 | 197419800 | 3520 | 3520 | 3520 | 3520 | 680 |
| 566 | 20230831 | 094700 | 195026200 | 3520 | 3510 | 3520 | 3510 | 73 |
| 567 | 20230831 | 094600 | 194769960 | 3515 | 3515 | 3515 | 3515 | 601 |
| 568 | 20230831 | 094500 | 192657445 | 3520 | 3515 | 3520 | 3515 | 257 |
| 569 | 20230831 | 094400 | 191754085 | 3515 | 3515 | 3515 | 3515 | 143 |
| 570 | 20230831 | 094300 | 191251440 | 3510 | 3510 | 3510 | 3510 | 225 |
| 571 | 20230831 | 094200 | 190461690 | 3510 | 3510 | 3510 | 3510 | 225 |
| 572 | 20230831 | 094100 | 189671940 | 3510 | 3520 | 3520 | 3510 | 11 |
| 573 | 20230831 | 094000 | 189633230 | 3515 | 3515 | 3515 | 3515 | 18 |
| 574 | 20230831 | 093900 | 189569960 | 3515 | 3515 | 3520 | 3515 | 775 |
| 575 | 20230831 | 093800 | 186843080 | 3510 | 3515 | 3515 | 3510 | 31 |
| 576 | 20230831 | 093700 | 186734265 | 3520 | 3510 | 3520 | 3510 | 168 |
| 577 | 20230831 | 093600 | 186143030 | 3515 | 3510 | 3515 | 3510 | 351 |
| 578 | 20230831 | 093500 | 184909285 | 3500 | 3500 | 3500 | 3500 | 0 |
| 579 | 20230831 | 093400 | 184909285 | 3500 | 3500 | 3500 | 3500 | 672 |
| 580 | 20230831 | 093300 | 182557285 | 3500 | 3500 | 3500 | 3500 | 11 |
| 581 | 20230831 | 093200 | 182518785 | 3500 | 3505 | 3505 | 3485 | 2001 |
| 582 | 20230831 | 093100 | 175525550 | 3515 | 3515 | 3515 | 3515 | 13 |
| 583 | 20230831 | 093000 | 175479855 | 3515 | 3505 | 3515 | 3505 | 2 |
| 584 | 20230831 | 092900 | 175472835 | 3510 | 3515 | 3515 | 3505 | 1391 |
| 585 | 20230831 | 092800 | 170591330 | 3515 | 3520 | 3525 | 3515 | 951 |
| 586 | 20230831 | 092700 | 167243820 | 3520 | 3525 | 3525 | 3520 | 420 |
| 587 | 20230831 | 092600 | 165764320 | 3525 | 3525 | 3525 | 3525 | 220 |
| 588 | 20230831 | 092500 | 164988820 | 3525 | 3525 | 3525 | 3525 | 300 |
| 589 | 20230831 | 092400 | 163931320 | 3525 | 3525 | 3525 | 3525 | 1 |
| 590 | 20230831 | 092300 | 163927795 | 3510 | 3510 | 3510 | 3510 | 0 |
| 591 | 20230831 | 092200 | 163927795 | 3510 | 3510 | 3510 | 3510 | 0 |
| 592 | 20230831 | 092100 | 163927795 | 3510 | 3500 | 3510 | 3500 | 51 |
| 593 | 20230831 | 092000 | 163749285 | 3500 | 3495 | 3500 | 3490 | 5930 |
| 594 | 20230831 | 091900 | 143050925 | 3495 | 3495 | 3495 | 3495 | 1312 |
| 595 | 20230831 | 091800 | 138465485 | 3500 | 3500 | 3500 | 3500 | 465 |
| 596 | 20230831 | 091700 | 136837985 | 3500 | 3505 | 3505 | 3500 | 68 |
| 597 | 20230831 | 091600 | 136599650 | 3505 | 3505 | 3505 | 3505 | 121 |
| 598 | 20230831 | 091500 | 136175545 | 3505 | 3505 | 3505 | 3505 | 1002 |
| 599 | 20230831 | 091400 | 132663535 | 3510 | 3515 | 3515 | 3510 | 415 |
| 600 | 20230831 | 091300 | 131206825 | 3515 | 3510 | 3520 | 3510 | 1944 |
| 601 | 20230831 | 091200 | 124382330 | 3510 | 3525 | 3525 | 3510 | 1135 |
| 602 | 20230831 | 091100 | 120383480 | 3525 | 3510 | 3525 | 3495 | 845 |
| 603 | 20230831 | 091000 | 117427450 | 3510 | 3500 | 3510 | 3495 | 2556 |
| 604 | 20230831 | 090900 | 108477310 | 3490 | 3485 | 3500 | 3485 | 84 |
| 605 | 20230831 | 090800 | 108184350 | 3485 | 3510 | 3510 | 3485 | 51 |
| 606 | 20230831 | 090700 | 108006030 | 3470 | 3510 | 3510 | 3470 | 13830 |
| 607 | 20230831 | 090600 | 59611620 | 3510 | 3510 | 3525 | 3505 | 1297 |
| 608 | 20230831 | 090500 | 55060810 | 3510 | 3505 | 3510 | 3505 | 546 |
| 609 | 20230831 | 090400 | 53146380 | 3505 | 3510 | 3525 | 3505 | 894 |
| 610 | 20230831 | 090300 | 50012180 | 3510 | 3525 | 3525 | 3510 | 4972 |
| 611 | 20230831 | 090200 | 32552925 | 3520 | 3515 | 3520 | 3510 | 1830 |
| 612 | 20230831 | 090100 | 26126700 | 3510 | 3510 | 3510 | 3510 | 513 |
| 613 | 20230831 | 090000 | 24326070 | 3515 | 3500 | 3515 | 3500 | 6930 |