31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 193100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 16166 |
| 3 | 20230831 | 193000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 4 | 20230831 | 192900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 5 | 20230831 | 192800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 6 | 20230831 | 192700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 7 | 20230831 | 192600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 8 | 20230831 | 192500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 9 | 20230831 | 192400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 10 | 20230831 | 192300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 11 | 20230831 | 192200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 12 | 20230831 | 192100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 13 | 20230831 | 192000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 14 | 20230831 | 191900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 15 | 20230831 | 191800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 16 | 20230831 | 191700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 17 | 20230831 | 191600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 18 | 20230831 | 191500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 19 | 20230831 | 191400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 20 | 20230831 | 191300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 21 | 20230831 | 191200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 22 | 20230831 | 191100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 23 | 20230831 | 191000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 24 | 20230831 | 190900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 25 | 20230831 | 190800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 26 | 20230831 | 190700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 27 | 20230831 | 190600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 28 | 20230831 | 190500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 29 | 20230831 | 190400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 30 | 20230831 | 190300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 31 | 20230831 | 190200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 32 | 20230831 | 190100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 16166 |
| 33 | 20230831 | 190000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 34 | 20230831 | 185900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 35 | 20230831 | 185800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 36 | 20230831 | 185700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 37 | 20230831 | 185600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 38 | 20230831 | 185500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 39 | 20230831 | 185400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 40 | 20230831 | 185300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 41 | 20230831 | 185200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 42 | 20230831 | 185100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 43 | 20230831 | 185000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 44 | 20230831 | 184900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 45 | 20230831 | 184800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 46 | 20230831 | 184700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 47 | 20230831 | 184600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 48 | 20230831 | 184500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 49 | 20230831 | 184400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 50 | 20230831 | 184300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 51 | 20230831 | 184200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 52 | 20230831 | 184100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 53 | 20230831 | 184000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 54 | 20230831 | 183900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 55 | 20230831 | 183800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 56 | 20230831 | 183700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 57 | 20230831 | 183600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 58 | 20230831 | 183500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 59 | 20230831 | 183400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 60 | 20230831 | 183300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 61 | 20230831 | 183200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 62 | 20230831 | 183100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 16166 |
| 63 | 20230831 | 183000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 64 | 20230831 | 182900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 65 | 20230831 | 182800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 66 | 20230831 | 182700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 67 | 20230831 | 182600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 68 | 20230831 | 182500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 69 | 20230831 | 182400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 70 | 20230831 | 182300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 71 | 20230831 | 182200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 72 | 20230831 | 182100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 73 | 20230831 | 182000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 74 | 20230831 | 181900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 75 | 20230831 | 181800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 76 | 20230831 | 181700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 77 | 20230831 | 181600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 78 | 20230831 | 181500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 79 | 20230831 | 181400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 80 | 20230831 | 181300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 81 | 20230831 | 181200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 82 | 20230831 | 181100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 83 | 20230831 | 181000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 84 | 20230831 | 180900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 85 | 20230831 | 180800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 86 | 20230831 | 180700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 87 | 20230831 | 180600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 88 | 20230831 | 180500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 89 | 20230831 | 180400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 90 | 20230831 | 180300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 91 | 20230831 | 180200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 92 | 20230831 | 180100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 16166 |
| 93 | 20230831 | 180000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 94 | 20230831 | 175900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 95 | 20230831 | 175800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 96 | 20230831 | 175700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 97 | 20230831 | 175600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 98 | 20230831 | 175500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 99 | 20230831 | 175400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 100 | 20230831 | 175300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 101 | 20230831 | 175200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 102 | 20230831 | 175100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 103 | 20230831 | 175000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 104 | 20230831 | 174900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 105 | 20230831 | 174800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 106 | 20230831 | 174700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 107 | 20230831 | 174600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 108 | 20230831 | 174500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 109 | 20230831 | 174400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 110 | 20230831 | 174300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 111 | 20230831 | 174200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 112 | 20230831 | 174100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 113 | 20230831 | 174000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 114 | 20230831 | 173900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 115 | 20230831 | 173800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 116 | 20230831 | 173700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 117 | 20230831 | 173600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 118 | 20230831 | 173500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 119 | 20230831 | 173400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 120 | 20230831 | 173300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 121 | 20230831 | 173200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 122 | 20230831 | 173100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 16166 |
| 123 | 20230831 | 173000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 124 | 20230831 | 172900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 125 | 20230831 | 172800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 126 | 20230831 | 172700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 127 | 20230831 | 172600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 128 | 20230831 | 172500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 129 | 20230831 | 172400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 130 | 20230831 | 172300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 131 | 20230831 | 172200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 132 | 20230831 | 172100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 133 | 20230831 | 172000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 134 | 20230831 | 171900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 135 | 20230831 | 171800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 136 | 20230831 | 171700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 137 | 20230831 | 171600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 138 | 20230831 | 171500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 139 | 20230831 | 171400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 140 | 20230831 | 171300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 141 | 20230831 | 171200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 142 | 20230831 | 171100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 143 | 20230831 | 171000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 144 | 20230831 | 170900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 145 | 20230831 | 170800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 146 | 20230831 | 170700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 147 | 20230831 | 170600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 148 | 20230831 | 170500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 149 | 20230831 | 170400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 150 | 20230831 | 170300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 151 | 20230831 | 170200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 152 | 20230831 | 170100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 16166 |
| 153 | 20230831 | 170000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 154 | 20230831 | 165900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 155 | 20230831 | 165800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 156 | 20230831 | 165700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 157 | 20230831 | 165600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 158 | 20230831 | 165500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 159 | 20230831 | 165400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 160 | 20230831 | 165300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 161 | 20230831 | 165200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 162 | 20230831 | 165100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 163 | 20230831 | 165000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 164 | 20230831 | 164900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 165 | 20230831 | 164800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 166 | 20230831 | 164700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 167 | 20230831 | 164600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 168 | 20230831 | 164500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 169 | 20230831 | 164400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 170 | 20230831 | 164300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 171 | 20230831 | 164200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 172 | 20230831 | 164100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 173 | 20230831 | 164000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 174 | 20230831 | 163900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 175 | 20230831 | 163800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 176 | 20230831 | 163700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 177 | 20230831 | 163600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 178 | 20230831 | 163500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 179 | 20230831 | 163400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 180 | 20230831 | 163300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 181 | 20230831 | 163200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 182 | 20230831 | 163100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 16166 |
| 183 | 20230831 | 163000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 184 | 20230831 | 162900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 185 | 20230831 | 162800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 186 | 20230831 | 162700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 187 | 20230831 | 162600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 188 | 20230831 | 162500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 189 | 20230831 | 162400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 190 | 20230831 | 162300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 191 | 20230831 | 162200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 192 | 20230831 | 162100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 193 | 20230831 | 162000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 194 | 20230831 | 161900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 195 | 20230831 | 161800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 196 | 20230831 | 161700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 197 | 20230831 | 161600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 198 | 20230831 | 161500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 199 | 20230831 | 161400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 200 | 20230831 | 161300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 201 | 20230831 | 161200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 202 | 20230831 | 161100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 203 | 20230831 | 161000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 204 | 20230831 | 160900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 205 | 20230831 | 160800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 206 | 20230831 | 160700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 207 | 20230831 | 160600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 208 | 20230831 | 160500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 209 | 20230831 | 160400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 210 | 20230831 | 160300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 211 | 20230831 | 160200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 212 | 20230831 | 160100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 16166 |
| 213 | 20230831 | 160000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 214 | 20230831 | 155900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 215 | 20230831 | 155800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 216 | 20230831 | 155700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 217 | 20230831 | 155600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 218 | 20230831 | 155500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 219 | 20230831 | 155400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 220 | 20230831 | 155300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 221 | 20230831 | 155200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 222 | 20230831 | 155100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 223 | 20230831 | 155000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 224 | 20230831 | 154900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 225 | 20230831 | 154800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 226 | 20230831 | 154700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 227 | 20230831 | 154600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 228 | 20230831 | 154500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 229 | 20230831 | 154400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 230 | 20230831 | 154300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 231 | 20230831 | 154200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 232 | 20230831 | 154100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 233 | 20230831 | 154000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 234 | 20230831 | 153900 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 235 | 20230831 | 153800 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 236 | 20230831 | 153700 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 237 | 20230831 | 153600 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 238 | 20230831 | 153500 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 239 | 20230831 | 153400 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 240 | 20230831 | 153300 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 241 | 20230831 | 153200 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 242 | 20230831 | 153100 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 16166 |
| 243 | 20230831 | 153000 | 3896882390 | 4595 | 4595 | 4595 | 4595 | 16166 |
| 244 | 20230831 | 152900 | 3822599620 | 4610 | 4610 | 4610 | 4610 | 0 |
| 245 | 20230831 | 152800 | 3822599620 | 4610 | 4610 | 4610 | 4610 | 0 |
| 246 | 20230831 | 152700 | 3822599620 | 4610 | 4610 | 4610 | 4610 | 0 |
| 247 | 20230831 | 152600 | 3822599620 | 4610 | 4610 | 4610 | 4610 | 0 |
| 248 | 20230831 | 152500 | 3822599620 | 4610 | 4610 | 4610 | 4610 | 0 |
| 249 | 20230831 | 152400 | 3822599620 | 4610 | 4610 | 4610 | 4610 | 0 |
| 250 | 20230831 | 152300 | 3822599620 | 4610 | 4610 | 4610 | 4610 | 0 |
| 251 | 20230831 | 152200 | 3822599620 | 4610 | 4610 | 4610 | 4610 | 0 |
| 252 | 20230831 | 152100 | 3822599620 | 4610 | 4610 | 4610 | 4610 | 0 |
| 253 | 20230831 | 152000 | 3822599620 | 4610 | 4610 | 4610 | 4610 | 0 |
| 254 | 20230831 | 151900 | 3822599620 | 4610 | 4615 | 4615 | 4610 | 1024 |
| 255 | 20230831 | 151800 | 3817878955 | 4615 | 4610 | 4615 | 4610 | 676 |
| 256 | 20230831 | 151700 | 3814762590 | 4610 | 4610 | 4610 | 4610 | 3622 |
| 257 | 20230831 | 151600 | 3798065170 | 4610 | 4600 | 4610 | 4600 | 7940 |
| 258 | 20230831 | 151500 | 3761512775 | 4605 | 4620 | 4620 | 4605 | 7676 |
| 259 | 20230831 | 151400 | 3726123680 | 4620 | 4625 | 4625 | 4615 | 3036 |
| 260 | 20230831 | 151300 | 3712096485 | 4625 | 4635 | 4635 | 4625 | 3383 |
| 261 | 20230831 | 151200 | 3696444585 | 4635 | 4635 | 4635 | 4630 | 457 |
| 262 | 20230831 | 151100 | 3694328550 | 4630 | 4635 | 4635 | 4630 | 410 |
| 263 | 20230831 | 151000 | 3692429475 | 4640 | 4635 | 4640 | 4635 | 521 |
| 264 | 20230831 | 150900 | 3690014535 | 4640 | 4635 | 4640 | 4630 | 2115 |
| 265 | 20230831 | 150800 | 3680210620 | 4630 | 4630 | 4630 | 4630 | 1717 |
| 266 | 20230831 | 150700 | 3672260910 | 4630 | 4645 | 4645 | 4630 | 7302 |
| 267 | 20230831 | 150600 | 3638431035 | 4645 | 4645 | 4645 | 4645 | 1485 |
| 268 | 20230831 | 150500 | 3631533210 | 4650 | 4655 | 4655 | 4650 | 738 |
| 269 | 20230831 | 150400 | 3628101460 | 4655 | 4655 | 4655 | 4650 | 99 |
| 270 | 20230831 | 150300 | 3627640620 | 4655 | 4655 | 4655 | 4655 | 30 |
| 271 | 20230831 | 150200 | 3627500970 | 4645 | 4655 | 4655 | 4645 | 776 |
| 272 | 20230831 | 150100 | 3623892970 | 4655 | 4655 | 4675 | 4655 | 342 |
| 273 | 20230831 | 150000 | 3622298585 | 4660 | 4660 | 4660 | 4660 | 150 |
| 274 | 20230831 | 145900 | 3621599585 | 4680 | 4660 | 4680 | 4655 | 162 |
| 275 | 20230831 | 145800 | 3620844675 | 4685 | 4675 | 4685 | 4675 | 1320 |
| 276 | 20230831 | 145700 | 3614661325 | 4680 | 4650 | 4680 | 4650 | 5011 |
| 277 | 20230831 | 145600 | 3591234720 | 4645 | 4645 | 4645 | 4645 | 1370 |
| 278 | 20230831 | 145500 | 3584871070 | 4650 | 4645 | 4650 | 4645 | 295 |
| 279 | 20230831 | 145400 | 3583500635 | 4645 | 4640 | 4650 | 4640 | 949 |
| 280 | 20230831 | 145300 | 3579094015 | 4640 | 4650 | 4650 | 4640 | 484 |
| 281 | 20230831 | 145200 | 3576845625 | 4655 | 4645 | 4655 | 4640 | 1911 |
| 282 | 20230831 | 145100 | 3567965865 | 4650 | 4640 | 4650 | 4635 | 435 |
| 283 | 20230831 | 145000 | 3565949305 | 4635 | 4645 | 4645 | 4630 | 6336 |
| 284 | 20230831 | 144900 | 3536558865 | 4660 | 4650 | 4660 | 4640 | 1699 |
| 285 | 20230831 | 144800 | 3528674645 | 4640 | 4660 | 4660 | 4640 | 2003 |
| 286 | 20230831 | 144700 | 3519373655 | 4655 | 4655 | 4655 | 4655 | 0 |
| 287 | 20230831 | 144600 | 3519373655 | 4655 | 4665 | 4665 | 4650 | 1021 |
| 288 | 20230831 | 144500 | 3514614635 | 4660 | 4650 | 4660 | 4650 | 1992 |
| 289 | 20230831 | 144400 | 3505345165 | 4645 | 4650 | 4650 | 4645 | 1700 |
| 290 | 20230831 | 144300 | 3497446165 | 4660 | 4660 | 4660 | 4660 | 2 |
| 291 | 20230831 | 144200 | 3497436845 | 4660 | 4645 | 4660 | 4645 | 410 |
| 292 | 20230831 | 144100 | 3495530825 | 4645 | 4650 | 4650 | 4645 | 278 |
| 293 | 20230831 | 144000 | 3494239030 | 4650 | 4650 | 4650 | 4650 | 208 |
| 294 | 20230831 | 143900 | 3493271830 | 4645 | 4660 | 4665 | 4640 | 3741 |
| 295 | 20230831 | 143800 | 3475883255 | 4660 | 4660 | 4675 | 4660 | 4 |
| 296 | 20230831 | 143700 | 3475864600 | 4660 | 4655 | 4675 | 4650 | 270 |
| 297 | 20230831 | 143600 | 3474608635 | 4650 | 4650 | 4650 | 4650 | 2726 |
| 298 | 20230831 | 143500 | 3461932735 | 4650 | 4660 | 4665 | 4650 | 602 |
| 299 | 20230831 | 143400 | 3459130730 | 4660 | 4685 | 4685 | 4660 | 2986 |
| 300 | 20230831 | 143300 | 3445190895 | 4690 | 4690 | 4690 | 4685 | 239 |
| 301 | 20230831 | 143200 | 3444070135 | 4700 | 4695 | 4700 | 4695 | 30 |
| 302 | 20230831 | 143100 | 3443929210 | 4700 | 4670 | 4700 | 4670 | 7189 |
| 303 | 20230831 | 143000 | 3410232835 | 4670 | 4650 | 4670 | 4650 | 1602 |
| 304 | 20230831 | 142900 | 3402766795 | 4640 | 4660 | 4660 | 4640 | 393 |
| 305 | 20230831 | 142800 | 3400939855 | 4650 | 4660 | 4660 | 4650 | 283 |
| 306 | 20230831 | 142700 | 3399623450 | 4670 | 4670 | 4670 | 4670 | 0 |
| 307 | 20230831 | 142600 | 3399623450 | 4670 | 4670 | 4670 | 4670 | 0 |
| 308 | 20230831 | 142500 | 3399623450 | 4670 | 4650 | 4670 | 4630 | 11316 |
| 309 | 20230831 | 142400 | 3347021365 | 4655 | 4665 | 4665 | 4655 | 2315 |
| 310 | 20230831 | 142300 | 3336240400 | 4670 | 4675 | 4675 | 4670 | 4 |
| 311 | 20230831 | 142200 | 3336221705 | 4670 | 4680 | 4680 | 4670 | 379 |
| 312 | 20230831 | 142100 | 3334448985 | 4680 | 4665 | 4680 | 4660 | 566 |
| 313 | 20230831 | 142000 | 3331809220 | 4660 | 4670 | 4670 | 4660 | 851 |
| 314 | 20230831 | 141900 | 3327843340 | 4660 | 4670 | 4675 | 4660 | 2925 |
| 315 | 20230831 | 141800 | 3314197505 | 4675 | 4665 | 4675 | 4665 | 2801 |
| 316 | 20230831 | 141700 | 3301117265 | 4665 | 4665 | 4670 | 4665 | 116 |
| 317 | 20230831 | 141600 | 3300576095 | 4665 | 4670 | 4675 | 4660 | 2170 |
| 318 | 20230831 | 141500 | 3290457600 | 4675 | 4665 | 4675 | 4665 | 1020 |
| 319 | 20230831 | 141400 | 3285696960 | 4665 | 4675 | 4675 | 4665 | 3 |
| 320 | 20230831 | 141300 | 3285682955 | 4665 | 4670 | 4670 | 4665 | 634 |
| 321 | 20230831 | 141200 | 3282725090 | 4690 | 4690 | 4690 | 4690 | 74 |
| 322 | 20230831 | 141100 | 3282378030 | 4690 | 4675 | 4690 | 4670 | 57 |
| 323 | 20230831 | 141000 | 3282111775 | 4675 | 4670 | 4675 | 4665 | 5679 |
| 324 | 20230831 | 140900 | 3255593925 | 4670 | 4670 | 4670 | 4670 | 1128 |
| 325 | 20230831 | 140800 | 3250326165 | 4690 | 4680 | 4690 | 4670 | 2257 |
| 326 | 20230831 | 140700 | 3239784110 | 4675 | 4680 | 4680 | 4675 | 2165 |
| 327 | 20230831 | 140600 | 3229656930 | 4670 | 4670 | 4680 | 4670 | 812 |
| 328 | 20230831 | 140500 | 3225864875 | 4670 | 4680 | 4680 | 4670 | 3590 |
| 329 | 20230831 | 140400 | 3209077120 | 4685 | 4695 | 4695 | 4685 | 2018 |
| 330 | 20230831 | 140300 | 3199621910 | 4700 | 4705 | 4705 | 4700 | 475 |
| 331 | 20230831 | 140200 | 3197388390 | 4710 | 4705 | 4710 | 4705 | 162 |
| 332 | 20230831 | 140100 | 3196626175 | 4710 | 4710 | 4710 | 4710 | 581 |
| 333 | 20230831 | 140000 | 3193889665 | 4710 | 4715 | 4720 | 4710 | 1188 |
| 334 | 20230831 | 135900 | 3188288480 | 4715 | 4715 | 4715 | 4710 | 1184 |
| 335 | 20230831 | 135800 | 3182710465 | 4710 | 4710 | 4710 | 4710 | 0 |
| 336 | 20230831 | 135700 | 3182710465 | 4710 | 4705 | 4710 | 4705 | 391 |
| 337 | 20230831 | 135600 | 3180868955 | 4710 | 4700 | 4710 | 4700 | 6009 |
| 338 | 20230831 | 135500 | 3152626510 | 4700 | 4710 | 4710 | 4700 | 112 |
| 339 | 20230831 | 135400 | 3152099470 | 4710 | 4715 | 4715 | 4695 | 188 |
| 340 | 20230831 | 135300 | 3151213315 | 4715 | 4690 | 4720 | 4690 | 4050 |
| 341 | 20230831 | 135200 | 3132161085 | 4685 | 4700 | 4700 | 4685 | 578 |
| 342 | 20230831 | 135100 | 3129447895 | 4700 | 4685 | 4705 | 4685 | 3309 |
| 343 | 20230831 | 135000 | 3113912705 | 4685 | 4685 | 4685 | 4685 | 421 |
| 344 | 20230831 | 134900 | 3111940320 | 4685 | 4680 | 4690 | 4680 | 2696 |
| 345 | 20230831 | 134800 | 3099314525 | 4670 | 4670 | 4685 | 4670 | 1951 |
| 346 | 20230831 | 134700 | 3090189185 | 4685 | 4680 | 4685 | 4670 | 6918 |
| 347 | 20230831 | 134600 | 3057842545 | 4685 | 4680 | 4685 | 4670 | 2830 |
| 348 | 20230831 | 134500 | 3044611975 | 4685 | 4680 | 4685 | 4680 | 782 |
| 349 | 20230831 | 134400 | 3040949600 | 4680 | 4670 | 4690 | 4670 | 4168 |
| 350 | 20230831 | 134300 | 3021419150 | 4670 | 4680 | 4685 | 4670 | 2224 |
| 351 | 20230831 | 134200 | 3011026040 | 4685 | 4695 | 4695 | 4685 | 3128 |
| 352 | 20230831 | 134100 | 2996362365 | 4695 | 4705 | 4705 | 4695 | 1972 |
| 353 | 20230831 | 134000 | 2987091535 | 4705 | 4700 | 4710 | 4700 | 1213 |
| 354 | 20230831 | 133900 | 2981380755 | 4710 | 4700 | 4710 | 4700 | 994 |
| 355 | 20230831 | 133800 | 2976705895 | 4695 | 4715 | 4715 | 4690 | 1919 |
| 356 | 20230831 | 133700 | 2967688070 | 4710 | 4705 | 4710 | 4695 | 2985 |
| 357 | 20230831 | 133600 | 2953648755 | 4705 | 4705 | 4720 | 4700 | 2894 |
| 358 | 20230831 | 133500 | 2940026435 | 4705 | 4705 | 4710 | 4690 | 3101 |
| 359 | 20230831 | 133400 | 2925438970 | 4705 | 4695 | 4720 | 4690 | 4302 |
| 360 | 20230831 | 133300 | 2905182215 | 4690 | 4680 | 4715 | 4670 | 15145 |
| 361 | 20230831 | 133200 | 2834146015 | 4685 | 4655 | 4685 | 4645 | 7506 |
| 362 | 20230831 | 133100 | 2799158015 | 4660 | 4630 | 4660 | 4615 | 7915 |
| 363 | 20230831 | 133000 | 2762388510 | 4615 | 4665 | 4665 | 4560 | 37042 |
| 364 | 20230831 | 132900 | 2591559095 | 4650 | 4680 | 4700 | 4650 | 29995 |
| 365 | 20230831 | 132800 | 2451490235 | 4680 | 4700 | 4700 | 4670 | 24753 |
| 366 | 20230831 | 132700 | 2335544295 | 4700 | 4820 | 4820 | 4665 | 69566 |
| 367 | 20230831 | 132600 | 2007568065 | 4820 | 4950 | 4965 | 4775 | 76221 |
| 368 | 20230831 | 132500 | 1637322630 | 4950 | 4760 | 5000 | 4760 | 208151 |
| 369 | 20230831 | 132400 | 617238870 | 4760 | 4745 | 4760 | 4735 | 384 |
| 370 | 20230831 | 132300 | 615414865 | 4750 | 4750 | 4750 | 4750 | 400 |
| 371 | 20230831 | 132200 | 613514865 | 4755 | 4755 | 4755 | 4755 | 0 |
| 372 | 20230831 | 132100 | 613514865 | 4755 | 4755 | 4755 | 4730 | 211 |
| 373 | 20230831 | 132000 | 612516435 | 4755 | 4755 | 4755 | 4755 | 65 |
| 374 | 20230831 | 131900 | 612207360 | 4755 | 4755 | 4755 | 4750 | 754 |
| 375 | 20230831 | 131800 | 608624590 | 4750 | 4745 | 4750 | 4745 | 658 |
| 376 | 20230831 | 131700 | 605500840 | 4735 | 4735 | 4735 | 4735 | 214 |
| 377 | 20230831 | 131600 | 604487550 | 4735 | 4735 | 4735 | 4735 | 0 |
| 378 | 20230831 | 131500 | 604487550 | 4735 | 4735 | 4735 | 4735 | 20 |
| 379 | 20230831 | 131400 | 604392850 | 4745 | 4745 | 4745 | 4745 | 0 |
| 380 | 20230831 | 131300 | 604392850 | 4745 | 4745 | 4745 | 4735 | 260 |
| 381 | 20230831 | 131200 | 603160425 | 4745 | 4745 | 4745 | 4745 | 822 |
| 382 | 20230831 | 131100 | 599260035 | 4745 | 4745 | 4745 | 4745 | 210 |
| 383 | 20230831 | 131000 | 598263585 | 4745 | 4735 | 4745 | 4735 | 60 |
| 384 | 20230831 | 130900 | 597979475 | 4745 | 4740 | 4745 | 4740 | 1725 |
| 385 | 20230831 | 130800 | 589802925 | 4745 | 4745 | 4745 | 4745 | 1 |
| 386 | 20230831 | 130700 | 589798180 | 4740 | 4740 | 4740 | 4740 | 42 |
| 387 | 20230831 | 130600 | 589599100 | 4740 | 4740 | 4745 | 4740 | 713 |
| 388 | 20230831 | 130500 | 586218980 | 4740 | 4740 | 4740 | 4740 | 0 |
| 389 | 20230831 | 130400 | 586218980 | 4740 | 4740 | 4740 | 4740 | 0 |
| 390 | 20230831 | 130300 | 586218980 | 4740 | 4740 | 4740 | 4740 | 304 |
| 391 | 20230831 | 130200 | 584778020 | 4740 | 4740 | 4740 | 4740 | 0 |
| 392 | 20230831 | 130100 | 584778020 | 4740 | 4740 | 4740 | 4740 | 0 |
| 393 | 20230831 | 130000 | 584778020 | 4740 | 4740 | 4740 | 4740 | 0 |
| 394 | 20230831 | 125900 | 584778020 | 4740 | 4740 | 4740 | 4740 | 100 |
| 395 | 20230831 | 125800 | 584304020 | 4740 | 4740 | 4740 | 4740 | 231 |
| 396 | 20230831 | 125700 | 583209080 | 4740 | 4740 | 4740 | 4740 | 101 |
| 397 | 20230831 | 125600 | 582730340 | 4720 | 4720 | 4720 | 4720 | 0 |
| 398 | 20230831 | 125500 | 582730340 | 4720 | 4720 | 4720 | 4720 | 0 |
| 399 | 20230831 | 125400 | 582730340 | 4720 | 4720 | 4720 | 4720 | 468 |
| 400 | 20230831 | 125300 | 580521380 | 4730 | 4730 | 4730 | 4730 | 46 |
| 401 | 20230831 | 125200 | 580303800 | 4730 | 4730 | 4730 | 4730 | 4 |
| 402 | 20230831 | 125100 | 580284880 | 4730 | 4730 | 4730 | 4730 | 0 |
| 403 | 20230831 | 125000 | 580284880 | 4730 | 4730 | 4730 | 4730 | 0 |
| 404 | 20230831 | 124900 | 580284880 | 4730 | 4730 | 4730 | 4730 | 600 |
| 405 | 20230831 | 124800 | 577446880 | 4735 | 4735 | 4735 | 4735 | 1 |
| 406 | 20230831 | 124700 | 577442145 | 4725 | 4715 | 4735 | 4715 | 1204 |
| 407 | 20230831 | 124600 | 571757235 | 4715 | 4710 | 4715 | 4710 | 584 |
| 408 | 20230831 | 124500 | 569006095 | 4710 | 4710 | 4710 | 4710 | 0 |
| 409 | 20230831 | 124400 | 569006095 | 4710 | 4710 | 4710 | 4710 | 308 |
| 410 | 20230831 | 124300 | 567555415 | 4710 | 4710 | 4710 | 4710 | 289 |
| 411 | 20230831 | 124200 | 566194225 | 4710 | 4710 | 4710 | 4710 | 2 |
| 412 | 20230831 | 124100 | 566184805 | 4715 | 4715 | 4715 | 4715 | 4 |
| 413 | 20230831 | 124000 | 566165945 | 4715 | 4715 | 4715 | 4715 | 1 |
| 414 | 20230831 | 123900 | 566161230 | 4720 | 4720 | 4720 | 4720 | 0 |
| 415 | 20230831 | 123800 | 566161230 | 4720 | 4720 | 4720 | 4720 | 1 |
| 416 | 20230831 | 123700 | 566156510 | 4735 | 4735 | 4735 | 4735 | 0 |
| 417 | 20230831 | 123600 | 566156510 | 4735 | 4735 | 4735 | 4735 | 0 |
| 418 | 20230831 | 123500 | 566156510 | 4735 | 4735 | 4735 | 4735 | 0 |
| 419 | 20230831 | 123400 | 566156510 | 4735 | 4720 | 4735 | 4720 | 163 |
| 420 | 20230831 | 123300 | 565384735 | 4740 | 4740 | 4740 | 4740 | 0 |
| 421 | 20230831 | 123200 | 565384735 | 4740 | 4715 | 4740 | 4715 | 4 |
| 422 | 20230831 | 123100 | 565365835 | 4715 | 4715 | 4715 | 4715 | 0 |
| 423 | 20230831 | 123000 | 565365835 | 4715 | 4715 | 4715 | 4715 | 1 |
| 424 | 20230831 | 122900 | 565361120 | 4700 | 4710 | 4710 | 4700 | 2302 |
| 425 | 20230831 | 122800 | 554533110 | 4720 | 4720 | 4720 | 4720 | 0 |
| 426 | 20230831 | 122700 | 554533110 | 4720 | 4720 | 4720 | 4720 | 168 |
| 427 | 20230831 | 122600 | 553740150 | 4725 | 4725 | 4725 | 4725 | 84 |
| 428 | 20230831 | 122500 | 553343250 | 4720 | 4720 | 4720 | 4720 | 837 |
| 429 | 20230831 | 122400 | 549392610 | 4715 | 4720 | 4725 | 4715 | 1478 |
| 430 | 20230831 | 122300 | 542423320 | 4725 | 4725 | 4725 | 4725 | 10 |
| 431 | 20230831 | 122200 | 542376070 | 4720 | 4720 | 4720 | 4720 | 734 |
| 432 | 20230831 | 122100 | 538911590 | 4725 | 4725 | 4725 | 4725 | 3877 |
| 433 | 20230831 | 122000 | 520592765 | 4730 | 4730 | 4730 | 4730 | 117 |
| 434 | 20230831 | 121900 | 520039355 | 4725 | 4725 | 4725 | 4725 | 10 |
| 435 | 20230831 | 121800 | 519992105 | 4730 | 4730 | 4730 | 4730 | 0 |
| 436 | 20230831 | 121700 | 519992105 | 4730 | 4730 | 4730 | 4730 | 1 |
| 437 | 20230831 | 121600 | 519987375 | 4730 | 4730 | 4730 | 4730 | 0 |
| 438 | 20230831 | 121500 | 519987375 | 4730 | 4730 | 4730 | 4730 | 1008 |
| 439 | 20230831 | 121400 | 515219535 | 4725 | 4730 | 4730 | 4725 | 103 |
| 440 | 20230831 | 121300 | 514732360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 441 | 20230831 | 121200 | 514732360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 442 | 20230831 | 121100 | 514732360 | 4730 | 4730 | 4730 | 4730 | 300 |
| 443 | 20230831 | 121000 | 513313360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 444 | 20230831 | 120900 | 513313360 | 4730 | 4740 | 4740 | 4730 | 454 |
| 445 | 20230831 | 120800 | 511165895 | 4730 | 4730 | 4730 | 4730 | 0 |
| 446 | 20230831 | 120700 | 511165895 | 4730 | 4730 | 4730 | 4730 | 562 |
| 447 | 20230831 | 120600 | 508507635 | 4730 | 4730 | 4730 | 4730 | 0 |
| 448 | 20230831 | 120500 | 508507635 | 4730 | 4730 | 4730 | 4730 | 212 |
| 449 | 20230831 | 120400 | 507504875 | 4730 | 4730 | 4730 | 4730 | 0 |
| 450 | 20230831 | 120300 | 507504875 | 4730 | 4730 | 4730 | 4730 | 180 |
| 451 | 20230831 | 120200 | 506653475 | 4730 | 4730 | 4730 | 4730 | 923 |
| 452 | 20230831 | 120100 | 502287685 | 4725 | 4730 | 4730 | 4725 | 1485 |
| 453 | 20230831 | 120000 | 495263640 | 4730 | 4735 | 4735 | 4730 | 377 |
| 454 | 20230831 | 115900 | 493478550 | 4735 | 4735 | 4735 | 4735 | 126 |
| 455 | 20230831 | 115800 | 492881940 | 4735 | 4735 | 4735 | 4735 | 20 |
| 456 | 20230831 | 115700 | 492787240 | 4735 | 4735 | 4735 | 4735 | 98 |
| 457 | 20230831 | 115600 | 492323210 | 4730 | 4730 | 4730 | 4730 | 0 |
| 458 | 20230831 | 115500 | 492323210 | 4730 | 4730 | 4730 | 4730 | 0 |
| 459 | 20230831 | 115400 | 492323210 | 4730 | 4730 | 4730 | 4730 | 0 |
| 460 | 20230831 | 115300 | 492323210 | 4730 | 4730 | 4730 | 4730 | 0 |
| 461 | 20230831 | 115200 | 492323210 | 4730 | 4730 | 4730 | 4730 | 12 |
| 462 | 20230831 | 115100 | 492266450 | 4730 | 4730 | 4730 | 4730 | 2 |
| 463 | 20230831 | 115000 | 492256990 | 4730 | 4730 | 4730 | 4730 | 26 |
| 464 | 20230831 | 114900 | 492134010 | 4730 | 4730 | 4730 | 4730 | 50 |
| 465 | 20230831 | 114800 | 491897510 | 4735 | 4735 | 4735 | 4735 | 1 |
| 466 | 20230831 | 114700 | 491892775 | 4730 | 4730 | 4730 | 4730 | 34 |
| 467 | 20230831 | 114600 | 491731955 | 4730 | 4730 | 4730 | 4730 | 0 |
| 468 | 20230831 | 114500 | 491731955 | 4730 | 4730 | 4730 | 4730 | 0 |
| 469 | 20230831 | 114400 | 491731955 | 4730 | 4730 | 4730 | 4730 | 86 |
| 470 | 20230831 | 114300 | 491325175 | 4735 | 4735 | 4735 | 4735 | 623 |
| 471 | 20230831 | 114200 | 488375270 | 4750 | 4735 | 4750 | 4735 | 19 |
| 472 | 20230831 | 114100 | 488285290 | 4745 | 4750 | 4750 | 4745 | 2 |
| 473 | 20230831 | 114000 | 488275795 | 4735 | 4735 | 4735 | 4735 | 49 |
| 474 | 20230831 | 113900 | 488043780 | 4735 | 4735 | 4735 | 4735 | 0 |
| 475 | 20230831 | 113800 | 488043780 | 4735 | 4735 | 4735 | 4735 | 1 |
| 476 | 20230831 | 113700 | 488039045 | 4725 | 4725 | 4725 | 4725 | 0 |
| 477 | 20230831 | 113600 | 488039045 | 4725 | 4725 | 4725 | 4725 | 165 |
| 478 | 20230831 | 113500 | 487259420 | 4730 | 4730 | 4730 | 4730 | 0 |
| 479 | 20230831 | 113400 | 487259420 | 4730 | 4730 | 4740 | 4730 | 51 |
| 480 | 20230831 | 113300 | 487018180 | 4730 | 4730 | 4730 | 4730 | 1096 |
| 481 | 20230831 | 113200 | 481834100 | 4735 | 4735 | 4735 | 4735 | 50 |
| 482 | 20230831 | 113100 | 481597350 | 4735 | 4735 | 4735 | 4735 | 0 |
| 483 | 20230831 | 113000 | 481597350 | 4735 | 4735 | 4735 | 4735 | 200 |
| 484 | 20230831 | 112900 | 480650350 | 4735 | 4740 | 4740 | 4735 | 52 |
| 485 | 20230831 | 112800 | 480403880 | 4745 | 4745 | 4745 | 4740 | 13 |
| 486 | 20230831 | 112700 | 480342200 | 4740 | 4740 | 4740 | 4740 | 1 |
| 487 | 20230831 | 112600 | 480337460 | 4745 | 4740 | 4755 | 4740 | 13 |
| 488 | 20230831 | 112500 | 480275810 | 4740 | 4745 | 4745 | 4740 | 2588 |
| 489 | 20230831 | 112400 | 467996170 | 4730 | 4730 | 4735 | 4730 | 210 |
| 490 | 20230831 | 112300 | 467002370 | 4730 | 4730 | 4730 | 4730 | 43 |
| 491 | 20230831 | 112200 | 466798980 | 4725 | 4725 | 4725 | 4725 | 0 |
| 492 | 20230831 | 112100 | 466798980 | 4725 | 4725 | 4725 | 4725 | 0 |
| 493 | 20230831 | 112000 | 466798980 | 4725 | 4725 | 4725 | 4725 | 337 |
| 494 | 20230831 | 111900 | 465206655 | 4725 | 4725 | 4725 | 4725 | 0 |
| 495 | 20230831 | 111800 | 465206655 | 4725 | 4725 | 4725 | 4725 | 150 |
| 496 | 20230831 | 111700 | 464497905 | 4725 | 4725 | 4725 | 4725 | 200 |
| 497 | 20230831 | 111600 | 463552905 | 4730 | 4735 | 4735 | 4730 | 1610 |
| 498 | 20230831 | 111500 | 455931635 | 4735 | 4735 | 4735 | 4735 | 0 |
| 499 | 20230831 | 111400 | 455931635 | 4735 | 4735 | 4735 | 4735 | 0 |
| 500 | 20230831 | 111300 | 455931635 | 4735 | 4735 | 4735 | 4735 | 10 |
| 501 | 20230831 | 111200 | 455884285 | 4735 | 4740 | 4740 | 4735 | 401 |
| 502 | 20230831 | 111100 | 453985450 | 4735 | 4735 | 4735 | 4735 | 0 |
| 503 | 20230831 | 111000 | 453985450 | 4735 | 4735 | 4735 | 4735 | 280 |
| 504 | 20230831 | 110900 | 452659650 | 4740 | 4740 | 4740 | 4740 | 473 |
| 505 | 20230831 | 110800 | 450417630 | 4750 | 4750 | 4750 | 4750 | 0 |
| 506 | 20230831 | 110700 | 450417630 | 4750 | 4750 | 4750 | 4750 | 1 |
| 507 | 20230831 | 110600 | 450412880 | 4740 | 4740 | 4740 | 4740 | 12 |
| 508 | 20230831 | 110500 | 450356000 | 4770 | 4770 | 4770 | 4770 | 0 |
| 509 | 20230831 | 110400 | 450356000 | 4770 | 4770 | 4770 | 4770 | 1 |
| 510 | 20230831 | 110300 | 450351230 | 4750 | 4755 | 4770 | 4750 | 1431 |
| 511 | 20230831 | 110200 | 443546850 | 4755 | 4750 | 4755 | 4750 | 595 |
| 512 | 20230831 | 110100 | 440719725 | 4750 | 4750 | 4750 | 4750 | 40 |
| 513 | 20230831 | 110000 | 440529725 | 4750 | 4750 | 4750 | 4750 | 1500 |
| 514 | 20230831 | 105900 | 433404725 | 4750 | 4735 | 4750 | 4730 | 726 |
| 515 | 20230831 | 105800 | 429959915 | 4750 | 4750 | 4750 | 4750 | 0 |
| 516 | 20230831 | 105700 | 429959915 | 4750 | 4750 | 4750 | 4750 | 0 |
| 517 | 20230831 | 105600 | 429959915 | 4750 | 4750 | 4750 | 4750 | 100 |
| 518 | 20230831 | 105500 | 429484915 | 4750 | 4750 | 4750 | 4750 | 1 |
| 519 | 20230831 | 105400 | 429480165 | 4730 | 4730 | 4730 | 4730 | 0 |
| 520 | 20230831 | 105300 | 429480165 | 4730 | 4730 | 4730 | 4730 | 0 |
| 521 | 20230831 | 105200 | 429480165 | 4730 | 4730 | 4730 | 4730 | 192 |
| 522 | 20230831 | 105100 | 428572005 | 4730 | 4730 | 4750 | 4730 | 617 |
| 523 | 20230831 | 105000 | 425645515 | 4735 | 4735 | 4735 | 4730 | 246 |
| 524 | 20230831 | 104900 | 424480710 | 4735 | 4735 | 4735 | 4735 | 61 |
| 525 | 20230831 | 104800 | 424191875 | 4735 | 4735 | 4735 | 4735 | 94 |
| 526 | 20230831 | 104700 | 423746785 | 4735 | 4735 | 4735 | 4735 | 16 |
| 527 | 20230831 | 104600 | 423671025 | 4740 | 4740 | 4740 | 4740 | 14 |
| 528 | 20230831 | 104500 | 423604665 | 4740 | 4725 | 4740 | 4725 | 2022 |
| 529 | 20230831 | 104400 | 414020715 | 4725 | 4730 | 4730 | 4725 | 2440 |
| 530 | 20230831 | 104300 | 402491015 | 4730 | 4730 | 4730 | 4730 | 360 |
| 531 | 20230831 | 104200 | 400788215 | 4740 | 4740 | 4740 | 4740 | 6 |
| 532 | 20230831 | 104100 | 400759775 | 4730 | 4730 | 4730 | 4730 | 651 |
| 533 | 20230831 | 104000 | 397680545 | 4730 | 4730 | 4730 | 4730 | 1110 |
| 534 | 20230831 | 103900 | 392430245 | 4730 | 4730 | 4730 | 4730 | 2 |
| 535 | 20230831 | 103800 | 392420785 | 4730 | 4735 | 4735 | 4730 | 1325 |
| 536 | 20230831 | 103700 | 386153520 | 4735 | 4735 | 4735 | 4735 | 5 |
| 537 | 20230831 | 103600 | 386129845 | 4735 | 4735 | 4735 | 4735 | 51 |
| 538 | 20230831 | 103500 | 385888360 | 4735 | 4735 | 4735 | 4730 | 1311 |
| 539 | 20230831 | 103400 | 379681475 | 4740 | 4740 | 4740 | 4740 | 104 |
| 540 | 20230831 | 103300 | 379188515 | 4755 | 4755 | 4755 | 4755 | 0 |
| 541 | 20230831 | 103200 | 379188515 | 4755 | 4755 | 4755 | 4755 | 0 |
| 542 | 20230831 | 103100 | 379188515 | 4755 | 4740 | 4755 | 4735 | 1442 |
| 543 | 20230831 | 103000 | 372358420 | 4740 | 4740 | 4740 | 4740 | 359 |
| 544 | 20230831 | 102900 | 370656760 | 4740 | 4740 | 4740 | 4735 | 167 |
| 545 | 20230831 | 102800 | 369865185 | 4740 | 4740 | 4740 | 4735 | 210 |
| 546 | 20230831 | 102700 | 368870735 | 4750 | 4735 | 4750 | 4735 | 227 |
| 547 | 20230831 | 102600 | 367794785 | 4740 | 4740 | 4740 | 4740 | 0 |
| 548 | 20230831 | 102500 | 367794785 | 4740 | 4740 | 4740 | 4740 | 754 |
| 549 | 20230831 | 102400 | 364220825 | 4740 | 4750 | 4750 | 4740 | 2635 |
| 550 | 20230831 | 102300 | 351722835 | 4750 | 4750 | 4750 | 4750 | 250 |
| 551 | 20230831 | 102200 | 350535335 | 4745 | 4745 | 4745 | 4745 | 0 |
| 552 | 20230831 | 102100 | 350535335 | 4745 | 4745 | 4745 | 4745 | 242 |
| 553 | 20230831 | 102000 | 349387045 | 4740 | 4750 | 4750 | 4740 | 81 |
| 554 | 20230831 | 101900 | 349002305 | 4740 | 4740 | 4740 | 4740 | 0 |
| 555 | 20230831 | 101800 | 349002305 | 4740 | 4740 | 4740 | 4740 | 5 |
| 556 | 20230831 | 101700 | 348978605 | 4740 | 4740 | 4740 | 4740 | 0 |
| 557 | 20230831 | 101600 | 348978605 | 4740 | 4755 | 4755 | 4740 | 401 |
| 558 | 20230831 | 101500 | 347077850 | 4740 | 4740 | 4750 | 4740 | 1250 |
| 559 | 20230831 | 101400 | 341151340 | 4740 | 4740 | 4740 | 4740 | 190 |
| 560 | 20230831 | 101300 | 340250740 | 4745 | 4745 | 4745 | 4745 | 0 |
| 561 | 20230831 | 101200 | 340250740 | 4745 | 4750 | 4750 | 4745 | 2 |
| 562 | 20230831 | 101100 | 340241245 | 4740 | 4745 | 4745 | 4740 | 271 |
| 563 | 20230831 | 101000 | 338956380 | 4750 | 4740 | 4750 | 4740 | 1601 |
| 564 | 20230831 | 100900 | 331362630 | 4745 | 4745 | 4745 | 4745 | 630 |
| 565 | 20230831 | 100800 | 328373280 | 4745 | 4750 | 4750 | 4745 | 145 |
| 566 | 20230831 | 100700 | 327685205 | 4745 | 4750 | 4750 | 4745 | 990 |
| 567 | 20230831 | 100600 | 322987470 | 4750 | 4750 | 4750 | 4750 | 379 |
| 568 | 20230831 | 100500 | 321187220 | 4750 | 4755 | 4755 | 4750 | 201 |
| 569 | 20230831 | 100400 | 320231470 | 4750 | 4755 | 4755 | 4750 | 112 |
| 570 | 20230831 | 100300 | 319699410 | 4755 | 4755 | 4755 | 4755 | 18 |
| 571 | 20230831 | 100200 | 319613820 | 4755 | 4755 | 4755 | 4755 | 40 |
| 572 | 20230831 | 100100 | 319423620 | 4755 | 4755 | 4755 | 4755 | 178 |
| 573 | 20230831 | 100000 | 318577230 | 4755 | 4755 | 4755 | 4755 | 100 |
| 574 | 20230831 | 095900 | 318101730 | 4755 | 4755 | 4755 | 4755 | 182 |
| 575 | 20230831 | 095800 | 317236320 | 4760 | 4760 | 4760 | 4760 | 126 |
| 576 | 20230831 | 095700 | 316636560 | 4765 | 4770 | 4770 | 4765 | 68 |
| 577 | 20230831 | 095600 | 316312250 | 4770 | 4770 | 4775 | 4760 | 1095 |
| 578 | 20230831 | 095500 | 311092540 | 4760 | 4760 | 4760 | 4760 | 143 |
| 579 | 20230831 | 095400 | 310411860 | 4765 | 4765 | 4765 | 4760 | 1289 |
| 580 | 20230831 | 095300 | 304271160 | 4770 | 4770 | 4770 | 4770 | 30 |
| 581 | 20230831 | 095200 | 304128060 | 4800 | 4790 | 4800 | 4780 | 5087 |
| 582 | 20230831 | 095100 | 279774260 | 4790 | 4790 | 4790 | 4790 | 28 |
| 583 | 20230831 | 095000 | 279640140 | 4790 | 4800 | 4800 | 4790 | 167 |
| 584 | 20230831 | 094900 | 278839210 | 4800 | 4790 | 4800 | 4790 | 937 |
| 585 | 20230831 | 094800 | 274349710 | 4800 | 4800 | 4800 | 4800 | 100 |
| 586 | 20230831 | 094700 | 273869710 | 4800 | 4800 | 4800 | 4800 | 105 |
| 587 | 20230831 | 094600 | 273365710 | 4810 | 4815 | 4820 | 4795 | 2384 |
| 588 | 20230831 | 094500 | 261893830 | 4815 | 4785 | 4820 | 4785 | 18756 |
| 589 | 20230831 | 094400 | 171854510 | 4785 | 4780 | 4785 | 4780 | 564 |
| 590 | 20230831 | 094300 | 169157020 | 4770 | 4780 | 4780 | 4770 | 555 |
| 591 | 20230831 | 094200 | 166506800 | 4755 | 4755 | 4755 | 4755 | 109 |
| 592 | 20230831 | 094100 | 165988505 | 4760 | 4760 | 4760 | 4760 | 10 |
| 593 | 20230831 | 094000 | 165940905 | 4760 | 4760 | 4760 | 4760 | 276 |
| 594 | 20230831 | 093900 | 164627145 | 4760 | 4760 | 4760 | 4760 | 0 |
| 595 | 20230831 | 093800 | 164627145 | 4760 | 4750 | 4760 | 4750 | 1482 |
| 596 | 20230831 | 093700 | 157580095 | 4750 | 4740 | 4750 | 4740 | 99 |
| 597 | 20230831 | 093600 | 157110785 | 4740 | 4745 | 4745 | 4740 | 1250 |
| 598 | 20230831 | 093500 | 151184885 | 4745 | 4745 | 4745 | 4745 | 427 |
| 599 | 20230831 | 093400 | 149158770 | 4750 | 4750 | 4750 | 4750 | 16 |
| 600 | 20230831 | 093300 | 149082770 | 4740 | 4750 | 4750 | 4740 | 65 |
| 601 | 20230831 | 093200 | 148774620 | 4750 | 4740 | 4750 | 4740 | 35 |
| 602 | 20230831 | 093100 | 148608670 | 4750 | 4750 | 4750 | 4735 | 1993 |
| 603 | 20230831 | 093000 | 139159430 | 4745 | 4740 | 4745 | 4740 | 251 |
| 604 | 20230831 | 092900 | 137968965 | 4740 | 4745 | 4745 | 4740 | 432 |
| 605 | 20230831 | 092800 | 135919130 | 4745 | 4750 | 4750 | 4745 | 1910 |
| 606 | 20230831 | 092700 | 126854505 | 4755 | 4750 | 4755 | 4750 | 1580 |
| 607 | 20230831 | 092600 | 119349355 | 4750 | 4760 | 4760 | 4750 | 1710 |
| 608 | 20230831 | 092500 | 111217985 | 4760 | 4760 | 4760 | 4760 | 1259 |
| 609 | 20230831 | 092400 | 105225145 | 4760 | 4760 | 4760 | 4760 | 56 |
| 610 | 20230831 | 092300 | 104958585 | 4755 | 4755 | 4755 | 4755 | 300 |
| 611 | 20230831 | 092200 | 103532085 | 4760 | 4760 | 4760 | 4755 | 387 |
| 612 | 20230831 | 092100 | 101690985 | 4760 | 4780 | 4780 | 4760 | 3074 |
| 613 | 20230831 | 092000 | 87010330 | 4780 | 4785 | 4785 | 4780 | 555 |
| 614 | 20230831 | 091900 | 84356455 | 4790 | 4790 | 4795 | 4785 | 503 |
| 615 | 20230831 | 091800 | 81947600 | 4795 | 4790 | 4795 | 4790 | 386 |
| 616 | 20230831 | 091700 | 80097355 | 4790 | 4800 | 4800 | 4790 | 222 |
| 617 | 20230831 | 091600 | 79033965 | 4800 | 4790 | 4800 | 4790 | 2173 |
| 618 | 20230831 | 091500 | 68617175 | 4790 | 4770 | 4790 | 4770 | 213 |
| 619 | 20230831 | 091400 | 67598480 | 4765 | 4765 | 4765 | 4765 | 69 |
| 620 | 20230831 | 091300 | 67269695 | 4765 | 4760 | 4765 | 4760 | 100 |
| 621 | 20230831 | 091200 | 66793400 | 4755 | 4755 | 4760 | 4755 | 947 |
| 622 | 20230831 | 091100 | 62289205 | 4760 | 4770 | 4770 | 4760 | 1800 |
| 623 | 20230831 | 091000 | 53710405 | 4770 | 4790 | 4790 | 4770 | 489 |
| 624 | 20230831 | 090900 | 51376235 | 4795 | 4785 | 4795 | 4785 | 134 |
| 625 | 20230831 | 090800 | 50734945 | 4795 | 4795 | 4795 | 4795 | 201 |
| 626 | 20230831 | 090700 | 49771150 | 4780 | 4780 | 4780 | 4780 | 10 |
| 627 | 20230831 | 090600 | 49723350 | 4770 | 4795 | 4795 | 4770 | 2139 |
| 628 | 20230831 | 090500 | 39497345 | 4800 | 4790 | 4800 | 4790 | 2004 |
| 629 | 20230831 | 090400 | 29883695 | 4795 | 4775 | 4795 | 4775 | 1997 |
| 630 | 20230831 | 090300 | 20322830 | 4780 | 4745 | 4785 | 4745 | 1457 |
| 631 | 20230831 | 090200 | 13358495 | 4745 | 4780 | 4780 | 4745 | 4 |
| 632 | 20230831 | 090100 | 13339445 | 4770 | 4750 | 4770 | 4750 | 1122 |
| 633 | 20230831 | 090000 | 7992625 | 4780 | 4760 | 4780 | 4755 | 1678 |