29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 185500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 28297 |
| 3 | 20230831 | 185400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20230831 | 185300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20230831 | 185200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20230831 | 185100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20230831 | 185000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20230831 | 184900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20230831 | 184800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20230831 | 184700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20230831 | 184600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20230831 | 184500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20230831 | 184400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20230831 | 184300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20230831 | 184200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20230831 | 184100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20230831 | 184000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20230831 | 183900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20230831 | 183800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20230831 | 183700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20230831 | 183600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20230831 | 183500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20230831 | 183400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20230831 | 183300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20230831 | 183200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20230831 | 183100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20230831 | 183000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20230831 | 182900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20230831 | 182800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20230831 | 182700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20230831 | 182600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20230831 | 182500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 28297 |
| 33 | 20230831 | 182400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20230831 | 182300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20230831 | 182200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20230831 | 182100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20230831 | 182000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20230831 | 181900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20230831 | 181800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20230831 | 181700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20230831 | 181600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20230831 | 181500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20230831 | 181400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20230831 | 181300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20230831 | 181200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20230831 | 181100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20230831 | 181000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20230831 | 180900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20230831 | 180800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20230831 | 180700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20230831 | 180600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20230831 | 180500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20230831 | 180400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20230831 | 180300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20230831 | 180200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20230831 | 180100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20230831 | 180000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20230831 | 175900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20230831 | 175800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20230831 | 175700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20230831 | 175600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20230831 | 175500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 28297 |
| 63 | 20230831 | 175400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20230831 | 175300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20230831 | 175200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20230831 | 175100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20230831 | 175000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20230831 | 174900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20230831 | 174800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20230831 | 174700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20230831 | 174600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20230831 | 174500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20230831 | 174400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20230831 | 174300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20230831 | 174200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20230831 | 174100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20230831 | 174000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20230831 | 173900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20230831 | 173800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20230831 | 173700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20230831 | 173600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20230831 | 173500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20230831 | 173400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20230831 | 173300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20230831 | 173200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20230831 | 173100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20230831 | 173000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20230831 | 172900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20230831 | 172800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20230831 | 172700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20230831 | 172600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20230831 | 172500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 28297 |
| 93 | 20230831 | 172400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20230831 | 172300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20230831 | 172200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20230831 | 172100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20230831 | 172000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20230831 | 171900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20230831 | 171800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20230831 | 171700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20230831 | 171600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20230831 | 171500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20230831 | 171400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20230831 | 171300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20230831 | 171200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20230831 | 171100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20230831 | 171000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20230831 | 170900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20230831 | 170800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20230831 | 170700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20230831 | 170600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20230831 | 170500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20230831 | 170400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20230831 | 170300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20230831 | 170200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20230831 | 170100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20230831 | 170000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20230831 | 165900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20230831 | 165800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20230831 | 165700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20230831 | 165600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20230831 | 165500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 28297 |
| 123 | 20230831 | 165400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20230831 | 165300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20230831 | 165200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20230831 | 165100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20230831 | 165000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20230831 | 164900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20230831 | 164800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20230831 | 164700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20230831 | 164600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20230831 | 164500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20230831 | 164400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20230831 | 164300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20230831 | 164200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20230831 | 164100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20230831 | 164000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20230831 | 163900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20230831 | 163800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20230831 | 163700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20230831 | 163600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20230831 | 163500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20230831 | 163400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20230831 | 163300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20230831 | 163200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20230831 | 163100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20230831 | 163000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20230831 | 162900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20230831 | 162800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20230831 | 162700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20230831 | 162600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20230831 | 162500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 28297 |
| 153 | 20230831 | 162400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20230831 | 162300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20230831 | 162200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20230831 | 162100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20230831 | 162000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20230831 | 161900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20230831 | 161800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20230831 | 161700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20230831 | 161600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20230831 | 161500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20230831 | 161400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20230831 | 161300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20230831 | 161200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20230831 | 161100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20230831 | 161000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20230831 | 160900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20230831 | 160800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20230831 | 160700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20230831 | 160600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20230831 | 160500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20230831 | 160400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20230831 | 160300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20230831 | 160200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20230831 | 160100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20230831 | 160000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20230831 | 155900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20230831 | 155800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20230831 | 155700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20230831 | 155600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20230831 | 155500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 28297 |
| 183 | 20230831 | 155400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20230831 | 155300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20230831 | 155200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20230831 | 155100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20230831 | 155000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20230831 | 154900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20230831 | 154800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20230831 | 154700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20230831 | 154600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20230831 | 154500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20230831 | 154400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20230831 | 154300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20230831 | 154200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20230831 | 154100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20230831 | 154000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20230831 | 153900 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20230831 | 153800 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20230831 | 153700 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20230831 | 153600 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20230831 | 153500 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20230831 | 153400 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20230831 | 153300 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20230831 | 153200 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20230831 | 153100 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20230831 | 153000 | 2053490150 | 2800 | 2800 | 2800 | 2800 | 28297 |
| 208 | 20230831 | 152900 | 1974258550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 209 | 20230831 | 152800 | 1974258550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 210 | 20230831 | 152700 | 1974258550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 211 | 20230831 | 152600 | 1974258550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 212 | 20230831 | 152500 | 1974258550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 213 | 20230831 | 152400 | 1974258550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 214 | 20230831 | 152300 | 1974258550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 215 | 20230831 | 152200 | 1974258550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 216 | 20230831 | 152100 | 1974258550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 217 | 20230831 | 152000 | 1974258550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 218 | 20230831 | 151900 | 1974258550 | 2825 | 2825 | 2830 | 2810 | 4570 |
| 219 | 20230831 | 151800 | 1961407880 | 2830 | 2820 | 2830 | 2815 | 524 |
| 220 | 20230831 | 151700 | 1959932300 | 2830 | 2830 | 2830 | 2830 | 165 |
| 221 | 20230831 | 151600 | 1959465350 | 2830 | 2825 | 2830 | 2825 | 763 |
| 222 | 20230831 | 151500 | 1957309860 | 2830 | 2825 | 2830 | 2815 | 455 |
| 223 | 20230831 | 151400 | 1956025320 | 2815 | 2810 | 2825 | 2810 | 244 |
| 224 | 20230831 | 151300 | 1955339495 | 2805 | 2820 | 2830 | 2800 | 92367 |
| 225 | 20230831 | 151200 | 1695930065 | 2820 | 2835 | 2835 | 2820 | 3000 |
| 226 | 20230831 | 151100 | 1687460750 | 2835 | 2830 | 2835 | 2825 | 987 |
| 227 | 20230831 | 151000 | 1684669525 | 2830 | 2830 | 2830 | 2825 | 1009 |
| 228 | 20230831 | 150900 | 1681816465 | 2835 | 2835 | 2835 | 2835 | 55 |
| 229 | 20230831 | 150800 | 1681660540 | 2830 | 2825 | 2835 | 2820 | 2461 |
| 230 | 20230831 | 150700 | 1674713830 | 2830 | 2825 | 2830 | 2825 | 201 |
| 231 | 20230831 | 150600 | 1674146000 | 2830 | 2820 | 2830 | 2820 | 43 |
| 232 | 20230831 | 150500 | 1674024610 | 2830 | 2830 | 2830 | 2820 | 11472 |
| 233 | 20230831 | 150400 | 1641618680 | 2835 | 2830 | 2835 | 2830 | 3634 |
| 234 | 20230831 | 150300 | 1631334455 | 2830 | 2830 | 2830 | 2830 | 1 |
| 235 | 20230831 | 150200 | 1631331625 | 2825 | 2835 | 2835 | 2825 | 948 |
| 236 | 20230831 | 150100 | 1628649250 | 2830 | 2830 | 2830 | 2830 | 530 |
| 237 | 20230831 | 150000 | 1627149350 | 2835 | 2830 | 2835 | 2830 | 95 |
| 238 | 20230831 | 145900 | 1626880270 | 2835 | 2835 | 2835 | 2835 | 10 |
| 239 | 20230831 | 145800 | 1626851920 | 2835 | 2830 | 2835 | 2830 | 1016 |
| 240 | 20230831 | 145700 | 1623976615 | 2830 | 2830 | 2830 | 2830 | 0 |
| 241 | 20230831 | 145600 | 1623976615 | 2830 | 2830 | 2830 | 2830 | 1100 |
| 242 | 20230831 | 145500 | 1620863615 | 2835 | 2830 | 2835 | 2830 | 21 |
| 243 | 20230831 | 145400 | 1620804180 | 2830 | 2840 | 2840 | 2830 | 505 |
| 244 | 20230831 | 145300 | 1619375010 | 2840 | 2830 | 2840 | 2830 | 67 |
| 245 | 20230831 | 145200 | 1619185200 | 2830 | 2830 | 2830 | 2830 | 0 |
| 246 | 20230831 | 145100 | 1619185200 | 2830 | 2835 | 2835 | 2830 | 4260 |
| 247 | 20230831 | 145000 | 1607127865 | 2835 | 2835 | 2835 | 2830 | 522 |
| 248 | 20230831 | 144900 | 1605650495 | 2835 | 2840 | 2840 | 2835 | 459 |
| 249 | 20230831 | 144800 | 1604349215 | 2840 | 2840 | 2840 | 2840 | 0 |
| 250 | 20230831 | 144700 | 1604349215 | 2840 | 2840 | 2840 | 2840 | 1145 |
| 251 | 20230831 | 144600 | 1601097415 | 2840 | 2840 | 2840 | 2840 | 0 |
| 252 | 20230831 | 144500 | 1601097415 | 2840 | 2840 | 2840 | 2840 | 1 |
| 253 | 20230831 | 144400 | 1601094575 | 2830 | 2835 | 2835 | 2830 | 1769 |
| 254 | 20230831 | 144300 | 1596080995 | 2840 | 2840 | 2840 | 2840 | 13 |
| 255 | 20230831 | 144200 | 1596044075 | 2840 | 2840 | 2840 | 2835 | 1650 |
| 256 | 20230831 | 144100 | 1591360825 | 2840 | 2835 | 2840 | 2835 | 202 |
| 257 | 20230831 | 144000 | 1590788145 | 2835 | 2840 | 2840 | 2835 | 201 |
| 258 | 20230831 | 143900 | 1590218305 | 2835 | 2840 | 2840 | 2835 | 2090 |
| 259 | 20230831 | 143800 | 1584292705 | 2840 | 2840 | 2840 | 2840 | 0 |
| 260 | 20230831 | 143700 | 1584292705 | 2840 | 2840 | 2840 | 2840 | 37 |
| 261 | 20230831 | 143600 | 1584187625 | 2840 | 2840 | 2840 | 2840 | 596 |
| 262 | 20230831 | 143500 | 1582494985 | 2845 | 2840 | 2845 | 2840 | 4001 |
| 263 | 20230831 | 143400 | 1571132140 | 2845 | 2845 | 2845 | 2845 | 35 |
| 264 | 20230831 | 143300 | 1571032565 | 2845 | 2845 | 2845 | 2845 | 200 |
| 265 | 20230831 | 143200 | 1570463565 | 2850 | 2850 | 2850 | 2850 | 1 |
| 266 | 20230831 | 143100 | 1570460715 | 2840 | 2835 | 2840 | 2835 | 5460 |
| 267 | 20230831 | 143000 | 1554954320 | 2835 | 2835 | 2835 | 2835 | 0 |
| 268 | 20230831 | 142900 | 1554954320 | 2835 | 2835 | 2835 | 2835 | 5 |
| 269 | 20230831 | 142800 | 1554940145 | 2835 | 2835 | 2840 | 2835 | 700 |
| 270 | 20230831 | 142700 | 1552953145 | 2835 | 2840 | 2840 | 2835 | 1559 |
| 271 | 20230831 | 142600 | 1548532060 | 2840 | 2840 | 2840 | 2840 | 530 |
| 272 | 20230831 | 142500 | 1547026860 | 2840 | 2835 | 2840 | 2835 | 6 |
| 273 | 20230831 | 142400 | 1547009845 | 2840 | 2850 | 2850 | 2840 | 1725 |
| 274 | 20230831 | 142300 | 1542110325 | 2850 | 2850 | 2850 | 2850 | 1010 |
| 275 | 20230831 | 142200 | 1539231825 | 2850 | 2850 | 2850 | 2850 | 11 |
| 276 | 20230831 | 142100 | 1539200475 | 2845 | 2845 | 2855 | 2845 | 201 |
| 277 | 20230831 | 142000 | 1538628610 | 2855 | 2845 | 2855 | 2845 | 1394 |
| 278 | 20230831 | 141900 | 1534662670 | 2845 | 2845 | 2845 | 2840 | 59 |
| 279 | 20230831 | 141800 | 1534495095 | 2845 | 2845 | 2845 | 2840 | 603 |
| 280 | 20230831 | 141700 | 1532782060 | 2845 | 2845 | 2845 | 2845 | 52 |
| 281 | 20230831 | 141600 | 1532634120 | 2840 | 2845 | 2845 | 2840 | 703 |
| 282 | 20230831 | 141500 | 1530636085 | 2840 | 2845 | 2845 | 2840 | 101 |
| 283 | 20230831 | 141400 | 1530349240 | 2845 | 2845 | 2845 | 2845 | 201 |
| 284 | 20230831 | 141300 | 1529777395 | 2845 | 2840 | 2845 | 2840 | 1445 |
| 285 | 20230831 | 141200 | 1525673580 | 2835 | 2835 | 2835 | 2835 | 811 |
| 286 | 20230831 | 141100 | 1523374395 | 2835 | 2835 | 2835 | 2835 | 300 |
| 287 | 20230831 | 141000 | 1522523895 | 2840 | 2845 | 2845 | 2840 | 249 |
| 288 | 20230831 | 140900 | 1521816485 | 2845 | 2845 | 2845 | 2845 | 2 |
| 289 | 20230831 | 140800 | 1521810795 | 2835 | 2835 | 2835 | 2835 | 0 |
| 290 | 20230831 | 140700 | 1521810795 | 2835 | 2835 | 2835 | 2835 | 0 |
| 291 | 20230831 | 140600 | 1521810795 | 2835 | 2835 | 2835 | 2835 | 0 |
| 292 | 20230831 | 140500 | 1521810795 | 2835 | 2835 | 2835 | 2835 | 583 |
| 293 | 20230831 | 140400 | 1520157990 | 2835 | 2840 | 2840 | 2835 | 302 |
| 294 | 20230831 | 140300 | 1519301315 | 2845 | 2845 | 2845 | 2845 | 0 |
| 295 | 20230831 | 140200 | 1519301315 | 2845 | 2840 | 2845 | 2835 | 1591 |
| 296 | 20230831 | 140100 | 1514786245 | 2840 | 2845 | 2845 | 2840 | 1662 |
| 297 | 20230831 | 140000 | 1510057860 | 2845 | 2845 | 2845 | 2845 | 606 |
| 298 | 20230831 | 135900 | 1508333790 | 2845 | 2845 | 2845 | 2845 | 0 |
| 299 | 20230831 | 135800 | 1508333790 | 2845 | 2845 | 2845 | 2845 | 1229 |
| 300 | 20230831 | 135700 | 1504837285 | 2845 | 2845 | 2845 | 2845 | 509 |
| 301 | 20230831 | 135600 | 1503389180 | 2845 | 2845 | 2845 | 2845 | 0 |
| 302 | 20230831 | 135500 | 1503389180 | 2845 | 2845 | 2845 | 2845 | 1000 |
| 303 | 20230831 | 135400 | 1500544180 | 2845 | 2845 | 2845 | 2845 | 0 |
| 304 | 20230831 | 135300 | 1500544180 | 2845 | 2845 | 2845 | 2845 | 0 |
| 305 | 20230831 | 135200 | 1500544180 | 2845 | 2855 | 2855 | 2845 | 3180 |
| 306 | 20230831 | 135100 | 1491480190 | 2855 | 2855 | 2865 | 2855 | 1890 |
| 307 | 20230831 | 135000 | 1486078620 | 2850 | 2850 | 2850 | 2850 | 0 |
| 308 | 20230831 | 134900 | 1486078620 | 2850 | 2850 | 2850 | 2850 | 153 |
| 309 | 20230831 | 134800 | 1485642570 | 2850 | 2850 | 2850 | 2850 | 977 |
| 310 | 20230831 | 134700 | 1482858120 | 2850 | 2850 | 2850 | 2850 | 700 |
| 311 | 20230831 | 134600 | 1480863120 | 2850 | 2845 | 2850 | 2840 | 1464 |
| 312 | 20230831 | 134500 | 1476697505 | 2845 | 2845 | 2845 | 2845 | 501 |
| 313 | 20230831 | 134400 | 1475272160 | 2850 | 2845 | 2850 | 2845 | 46 |
| 314 | 20230831 | 134300 | 1475141285 | 2845 | 2835 | 2845 | 2835 | 3017 |
| 315 | 20230831 | 134200 | 1466572955 | 2835 | 2835 | 2835 | 2835 | 610 |
| 316 | 20230831 | 134100 | 1464843605 | 2840 | 2840 | 2840 | 2835 | 36 |
| 317 | 20230831 | 134000 | 1464741370 | 2835 | 2835 | 2835 | 2835 | 0 |
| 318 | 20230831 | 133900 | 1464741370 | 2835 | 2835 | 2835 | 2835 | 1 |
| 319 | 20230831 | 133800 | 1464738535 | 2835 | 2835 | 2840 | 2835 | 183 |
| 320 | 20230831 | 133700 | 1464219725 | 2835 | 2840 | 2840 | 2835 | 275 |
| 321 | 20230831 | 133600 | 1463440070 | 2835 | 2835 | 2835 | 2835 | 150 |
| 322 | 20230831 | 133500 | 1463014820 | 2835 | 2835 | 2835 | 2835 | 0 |
| 323 | 20230831 | 133400 | 1463014820 | 2835 | 2835 | 2835 | 2835 | 0 |
| 324 | 20230831 | 133300 | 1463014820 | 2835 | 2835 | 2835 | 2835 | 1 |
| 325 | 20230831 | 133200 | 1463011985 | 2835 | 2845 | 2845 | 2835 | 2 |
| 326 | 20230831 | 133100 | 1463006305 | 2835 | 2845 | 2845 | 2835 | 400 |
| 327 | 20230831 | 133000 | 1461872295 | 2835 | 2845 | 2845 | 2835 | 483 |
| 328 | 20230831 | 132900 | 1460500075 | 2845 | 2840 | 2845 | 2840 | 6073 |
| 329 | 20230831 | 132800 | 1443252380 | 2840 | 2840 | 2845 | 2835 | 3511 |
| 330 | 20230831 | 132700 | 1433281135 | 2835 | 2835 | 2835 | 2835 | 702 |
| 331 | 20230831 | 132600 | 1431290965 | 2840 | 2835 | 2840 | 2835 | 132 |
| 332 | 20230831 | 132500 | 1430916585 | 2835 | 2835 | 2835 | 2835 | 815 |
| 333 | 20230831 | 132400 | 1428606060 | 2840 | 2840 | 2840 | 2840 | 200 |
| 334 | 20230831 | 132300 | 1428038060 | 2835 | 2835 | 2835 | 2835 | 525 |
| 335 | 20230831 | 132200 | 1426549685 | 2835 | 2840 | 2845 | 2835 | 381 |
| 336 | 20230831 | 132100 | 1425469375 | 2840 | 2845 | 2845 | 2840 | 2 |
| 337 | 20230831 | 132000 | 1425463690 | 2850 | 2850 | 2850 | 2850 | 0 |
| 338 | 20230831 | 131900 | 1425463690 | 2850 | 2845 | 2850 | 2845 | 2 |
| 339 | 20230831 | 131800 | 1425457995 | 2850 | 2850 | 2850 | 2845 | 8 |
| 340 | 20230831 | 131700 | 1425435220 | 2845 | 2850 | 2850 | 2845 | 4 |
| 341 | 20230831 | 131600 | 1425423830 | 2850 | 2845 | 2850 | 2840 | 1116 |
| 342 | 20230831 | 131500 | 1422250870 | 2840 | 2840 | 2850 | 2840 | 2726 |
| 343 | 20230831 | 131400 | 1414492575 | 2850 | 2825 | 2850 | 2825 | 10019 |
| 344 | 20230831 | 131300 | 1386085325 | 2825 | 2830 | 2835 | 2825 | 1384 |
| 345 | 20230831 | 131200 | 1382168355 | 2835 | 2830 | 2835 | 2830 | 1551 |
| 346 | 20230831 | 131100 | 1377778875 | 2835 | 2835 | 2835 | 2835 | 940 |
| 347 | 20230831 | 131000 | 1375113975 | 2830 | 2835 | 2835 | 2830 | 732 |
| 348 | 20230831 | 130900 | 1373042365 | 2830 | 2840 | 2840 | 2830 | 1212 |
| 349 | 20230831 | 130800 | 1369612295 | 2830 | 2835 | 2840 | 2830 | 2246 |
| 350 | 20230831 | 130700 | 1363244670 | 2840 | 2840 | 2840 | 2840 | 132 |
| 351 | 20230831 | 130600 | 1362869790 | 2840 | 2835 | 2840 | 2830 | 2031 |
| 352 | 20230831 | 130500 | 1357119265 | 2835 | 2830 | 2840 | 2830 | 5 |
| 353 | 20230831 | 130400 | 1357105095 | 2840 | 2835 | 2840 | 2825 | 13320 |
| 354 | 20230831 | 130300 | 1319414220 | 2830 | 2845 | 2845 | 2830 | 10177 |
| 355 | 20230831 | 130200 | 1290538325 | 2850 | 2850 | 2850 | 2850 | 0 |
| 356 | 20230831 | 130100 | 1290538325 | 2850 | 2845 | 2850 | 2845 | 238 |
| 357 | 20230831 | 130000 | 1289861200 | 2850 | 2850 | 2850 | 2850 | 1 |
| 358 | 20230831 | 125900 | 1289858350 | 2850 | 2850 | 2850 | 2845 | 3 |
| 359 | 20230831 | 125800 | 1289849805 | 2845 | 2845 | 2845 | 2845 | 19 |
| 360 | 20230831 | 125700 | 1289795750 | 2850 | 2850 | 2850 | 2850 | 5 |
| 361 | 20230831 | 125600 | 1289781500 | 2850 | 2845 | 2850 | 2845 | 926 |
| 362 | 20230831 | 125500 | 1287146870 | 2850 | 2850 | 2855 | 2850 | 783 |
| 363 | 20230831 | 125400 | 1284915305 | 2855 | 2850 | 2855 | 2850 | 153 |
| 364 | 20230831 | 125300 | 1284479250 | 2855 | 2850 | 2855 | 2850 | 21 |
| 365 | 20230831 | 125200 | 1284419395 | 2855 | 2855 | 2855 | 2855 | 170 |
| 366 | 20230831 | 125100 | 1283934045 | 2860 | 2860 | 2860 | 2860 | 0 |
| 367 | 20230831 | 125000 | 1283934045 | 2860 | 2860 | 2860 | 2850 | 1461 |
| 368 | 20230831 | 124900 | 1279755970 | 2860 | 2860 | 2860 | 2860 | 400 |
| 369 | 20230831 | 124800 | 1278611970 | 2860 | 2860 | 2860 | 2860 | 0 |
| 370 | 20230831 | 124700 | 1278611970 | 2860 | 2860 | 2860 | 2860 | 500 |
| 371 | 20230831 | 124600 | 1277181970 | 2860 | 2850 | 2860 | 2840 | 1001 |
| 372 | 20230831 | 124500 | 1274333710 | 2850 | 2850 | 2860 | 2850 | 756 |
| 373 | 20230831 | 124400 | 1272178910 | 2850 | 2850 | 2850 | 2850 | 10 |
| 374 | 20230831 | 124300 | 1272150410 | 2860 | 2860 | 2860 | 2850 | 6402 |
| 375 | 20230831 | 124200 | 1253893655 | 2865 | 2855 | 2865 | 2855 | 1460 |
| 376 | 20230831 | 124100 | 1249723110 | 2855 | 2855 | 2860 | 2850 | 62 |
| 377 | 20230831 | 124000 | 1249546100 | 2860 | 2845 | 2860 | 2845 | 2 |
| 378 | 20230831 | 123900 | 1249540395 | 2850 | 2850 | 2850 | 2845 | 2963 |
| 379 | 20230831 | 123800 | 1241100750 | 2850 | 2850 | 2850 | 2850 | 412 |
| 380 | 20230831 | 123700 | 1239926550 | 2850 | 2860 | 2860 | 2850 | 883 |
| 381 | 20230831 | 123600 | 1237408480 | 2850 | 2850 | 2860 | 2850 | 3152 |
| 382 | 20230831 | 123500 | 1228425260 | 2860 | 2850 | 2860 | 2850 | 781 |
| 383 | 20230831 | 123400 | 1226198510 | 2850 | 2855 | 2860 | 2850 | 2778 |
| 384 | 20230831 | 123300 | 1218280215 | 2855 | 2855 | 2860 | 2855 | 1602 |
| 385 | 20230831 | 123200 | 1213705995 | 2855 | 2855 | 2855 | 2855 | 30 |
| 386 | 20230831 | 123100 | 1213620345 | 2860 | 2860 | 2860 | 2860 | 50 |
| 387 | 20230831 | 123000 | 1213477345 | 2860 | 2850 | 2860 | 2850 | 1011 |
| 388 | 20230831 | 122900 | 1210585985 | 2850 | 2850 | 2855 | 2850 | 2498 |
| 389 | 20230831 | 122800 | 1203454535 | 2855 | 2865 | 2865 | 2855 | 3523 |
| 390 | 20230831 | 122700 | 1193383130 | 2865 | 2865 | 2865 | 2865 | 20 |
| 391 | 20230831 | 122600 | 1193325830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 392 | 20230831 | 122500 | 1193325830 | 2865 | 2865 | 2865 | 2865 | 20 |
| 393 | 20230831 | 122400 | 1193268530 | 2865 | 2865 | 2865 | 2865 | 0 |
| 394 | 20230831 | 122300 | 1193268530 | 2865 | 2865 | 2865 | 2865 | 6 |
| 395 | 20230831 | 122200 | 1193251340 | 2865 | 2865 | 2865 | 2865 | 0 |
| 396 | 20230831 | 122100 | 1193251340 | 2865 | 2860 | 2865 | 2860 | 514 |
| 397 | 20230831 | 122000 | 1191781295 | 2860 | 2860 | 2860 | 2860 | 528 |
| 398 | 20230831 | 121900 | 1190271215 | 2860 | 2865 | 2865 | 2860 | 302 |
| 399 | 20230831 | 121800 | 1189407490 | 2860 | 2860 | 2860 | 2860 | 1 |
| 400 | 20230831 | 121700 | 1189404630 | 2865 | 2865 | 2865 | 2865 | 1 |
| 401 | 20230831 | 121600 | 1189401765 | 2860 | 2870 | 2870 | 2860 | 409 |
| 402 | 20230831 | 121500 | 1188230120 | 2860 | 2875 | 2875 | 2860 | 470 |
| 403 | 20230831 | 121400 | 1186882640 | 2870 | 2870 | 2870 | 2870 | 88 |
| 404 | 20230831 | 121300 | 1186630080 | 2875 | 2870 | 2875 | 2870 | 2388 |
| 405 | 20230831 | 121200 | 1179776505 | 2875 | 2870 | 2875 | 2870 | 540 |
| 406 | 20230831 | 121100 | 1178226195 | 2875 | 2885 | 2885 | 2875 | 3347 |
| 407 | 20230831 | 121000 | 1168602885 | 2885 | 2875 | 2885 | 2865 | 3001 |
| 408 | 20230831 | 120900 | 1159997120 | 2875 | 2885 | 2885 | 2875 | 402 |
| 409 | 20230831 | 120800 | 1158840400 | 2885 | 2885 | 2885 | 2885 | 174 |
| 410 | 20230831 | 120700 | 1158338410 | 2885 | 2890 | 2890 | 2880 | 3340 |
| 411 | 20230831 | 120600 | 1148719170 | 2880 | 2885 | 2890 | 2880 | 768 |
| 412 | 20230831 | 120500 | 1146503340 | 2885 | 2885 | 2890 | 2885 | 1078 |
| 413 | 20230831 | 120400 | 1143393305 | 2890 | 2890 | 2890 | 2890 | 0 |
| 414 | 20230831 | 120300 | 1143393305 | 2890 | 2880 | 2890 | 2880 | 2260 |
| 415 | 20230831 | 120200 | 1136881645 | 2875 | 2880 | 2880 | 2875 | 3020 |
| 416 | 20230831 | 120100 | 1128198425 | 2880 | 2875 | 2890 | 2875 | 19536 |
| 417 | 20230831 | 120000 | 1071933175 | 2875 | 2875 | 2875 | 2875 | 1 |
| 418 | 20230831 | 115900 | 1071930300 | 2875 | 2875 | 2875 | 2875 | 401 |
| 419 | 20230831 | 115800 | 1070777425 | 2870 | 2870 | 2870 | 2870 | 6 |
| 420 | 20230831 | 115700 | 1070760205 | 2875 | 2875 | 2875 | 2875 | 0 |
| 421 | 20230831 | 115600 | 1070760205 | 2875 | 2875 | 2875 | 2875 | 50 |
| 422 | 20230831 | 115500 | 1070616455 | 2875 | 2875 | 2875 | 2875 | 53 |
| 423 | 20230831 | 115400 | 1070464080 | 2875 | 2875 | 2875 | 2870 | 205 |
| 424 | 20230831 | 115300 | 1069875705 | 2875 | 2875 | 2875 | 2875 | 120 |
| 425 | 20230831 | 115200 | 1069530705 | 2875 | 2875 | 2875 | 2875 | 1 |
| 426 | 20230831 | 115100 | 1069527830 | 2875 | 2875 | 2875 | 2875 | 0 |
| 427 | 20230831 | 115000 | 1069527830 | 2875 | 2875 | 2875 | 2875 | 555 |
| 428 | 20230831 | 114900 | 1067932205 | 2875 | 2870 | 2875 | 2870 | 6 |
| 429 | 20230831 | 114800 | 1067914960 | 2880 | 2880 | 2880 | 2880 | 140 |
| 430 | 20230831 | 114700 | 1067511760 | 2870 | 2855 | 2875 | 2855 | 23617 |
| 431 | 20230831 | 114600 | 999787005 | 2855 | 2865 | 2865 | 2855 | 62 |
| 432 | 20230831 | 114500 | 999609485 | 2865 | 2865 | 2865 | 2855 | 104 |
| 433 | 20230831 | 114400 | 999311805 | 2865 | 2860 | 2865 | 2855 | 804 |
| 434 | 20230831 | 114300 | 997013660 | 2860 | 2865 | 2865 | 2860 | 62 |
| 435 | 20230831 | 114200 | 996836040 | 2865 | 2865 | 2865 | 2865 | 1 |
| 436 | 20230831 | 114100 | 996833175 | 2850 | 2860 | 2860 | 2850 | 3555 |
| 437 | 20230831 | 114000 | 986691685 | 2865 | 2865 | 2865 | 2865 | 0 |
| 438 | 20230831 | 113900 | 986691685 | 2865 | 2865 | 2865 | 2865 | 2 |
| 439 | 20230831 | 113800 | 986685955 | 2865 | 2865 | 2865 | 2865 | 243 |
| 440 | 20230831 | 113700 | 985989760 | 2865 | 2865 | 2865 | 2865 | 1 |
| 441 | 20230831 | 113600 | 985986895 | 2855 | 2855 | 2855 | 2855 | 0 |
| 442 | 20230831 | 113500 | 985986895 | 2855 | 2855 | 2855 | 2850 | 1664 |
| 443 | 20230831 | 113400 | 981236855 | 2855 | 2855 | 2855 | 2855 | 250 |
| 444 | 20230831 | 113300 | 980523105 | 2855 | 2865 | 2865 | 2855 | 3032 |
| 445 | 20230831 | 113200 | 971856425 | 2860 | 2860 | 2865 | 2860 | 390 |
| 446 | 20230831 | 113100 | 970740775 | 2860 | 2865 | 2865 | 2860 | 344 |
| 447 | 20230831 | 113000 | 969756460 | 2865 | 2865 | 2865 | 2865 | 100 |
| 448 | 20230831 | 112900 | 969469960 | 2865 | 2865 | 2865 | 2865 | 174 |
| 449 | 20230831 | 112800 | 968971450 | 2860 | 2860 | 2860 | 2860 | 32 |
| 450 | 20230831 | 112700 | 968879930 | 2860 | 2865 | 2865 | 2860 | 284 |
| 451 | 20230831 | 112600 | 968067680 | 2860 | 2865 | 2865 | 2860 | 101 |
| 452 | 20230831 | 112500 | 967778815 | 2860 | 2860 | 2860 | 2860 | 2935 |
| 453 | 20230831 | 112400 | 959384715 | 2860 | 2860 | 2865 | 2860 | 408 |
| 454 | 20230831 | 112300 | 958217820 | 2860 | 2860 | 2860 | 2860 | 0 |
| 455 | 20230831 | 112200 | 958217820 | 2860 | 2860 | 2860 | 2860 | 829 |
| 456 | 20230831 | 112100 | 955846880 | 2860 | 2860 | 2860 | 2860 | 0 |
| 457 | 20230831 | 112000 | 955846880 | 2860 | 2860 | 2860 | 2860 | 1472 |
| 458 | 20230831 | 111900 | 951636960 | 2860 | 2860 | 2865 | 2860 | 4362 |
| 459 | 20230831 | 111800 | 939161135 | 2870 | 2860 | 2870 | 2860 | 3065 |
| 460 | 20230831 | 111700 | 930392525 | 2860 | 2860 | 2860 | 2860 | 183 |
| 461 | 20230831 | 111600 | 929869145 | 2860 | 2860 | 2860 | 2860 | 918 |
| 462 | 20230831 | 111500 | 927243665 | 2860 | 2860 | 2860 | 2860 | 1420 |
| 463 | 20230831 | 111400 | 923182465 | 2865 | 2865 | 2865 | 2865 | 440 |
| 464 | 20230831 | 111300 | 921921865 | 2870 | 2870 | 2870 | 2870 | 0 |
| 465 | 20230831 | 111200 | 921921865 | 2870 | 2870 | 2870 | 2870 | 0 |
| 466 | 20230831 | 111100 | 921921865 | 2870 | 2870 | 2870 | 2870 | 9 |
| 467 | 20230831 | 111000 | 921896035 | 2870 | 2870 | 2870 | 2870 | 2786 |
| 468 | 20230831 | 110900 | 913900215 | 2875 | 2875 | 2875 | 2875 | 5 |
| 469 | 20230831 | 110800 | 913885840 | 2875 | 2870 | 2875 | 2870 | 152 |
| 470 | 20230831 | 110700 | 913449590 | 2875 | 2875 | 2875 | 2875 | 9 |
| 471 | 20230831 | 110600 | 913423715 | 2870 | 2870 | 2870 | 2870 | 800 |
| 472 | 20230831 | 110500 | 911127715 | 2870 | 2875 | 2875 | 2870 | 5 |
| 473 | 20230831 | 110400 | 911113350 | 2875 | 2875 | 2875 | 2875 | 160 |
| 474 | 20230831 | 110300 | 910653350 | 2870 | 2875 | 2875 | 2870 | 731 |
| 475 | 20230831 | 110200 | 908554275 | 2875 | 2870 | 2875 | 2865 | 3735 |
| 476 | 20230831 | 110100 | 897839840 | 2865 | 2870 | 2870 | 2865 | 2882 |
| 477 | 20230831 | 110000 | 889568650 | 2870 | 2860 | 2870 | 2855 | 4032 |
| 478 | 20230831 | 105900 | 878031640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 479 | 20230831 | 105800 | 878031640 | 2860 | 2860 | 2860 | 2840 | 13689 |
| 480 | 20230831 | 105700 | 839054805 | 2860 | 2865 | 2865 | 2860 | 51 |
| 481 | 20230831 | 105600 | 838908940 | 2860 | 2865 | 2865 | 2860 | 184 |
| 482 | 20230831 | 105500 | 838382685 | 2865 | 2855 | 2870 | 2855 | 775 |
| 483 | 20230831 | 105400 | 836169760 | 2850 | 2870 | 2870 | 2850 | 1179 |
| 484 | 20230831 | 105300 | 832801205 | 2870 | 2860 | 2870 | 2860 | 1003 |
| 485 | 20230831 | 105200 | 829932595 | 2860 | 2860 | 2860 | 2860 | 200 |
| 486 | 20230831 | 105100 | 829360595 | 2860 | 2870 | 2870 | 2860 | 2650 |
| 487 | 20230831 | 105000 | 821781505 | 2870 | 2860 | 2870 | 2855 | 7223 |
| 488 | 20230831 | 104900 | 801116495 | 2860 | 2855 | 2860 | 2850 | 5483 |
| 489 | 20230831 | 104800 | 785486080 | 2855 | 2855 | 2855 | 2855 | 1 |
| 490 | 20230831 | 104700 | 785483225 | 2860 | 2855 | 2860 | 2855 | 719 |
| 491 | 20230831 | 104600 | 783430470 | 2855 | 2855 | 2855 | 2855 | 34 |
| 492 | 20230831 | 104500 | 783333400 | 2855 | 2855 | 2860 | 2855 | 7003 |
| 493 | 20230831 | 104400 | 763339820 | 2860 | 2860 | 2860 | 2855 | 330 |
| 494 | 20230831 | 104300 | 762397375 | 2855 | 2860 | 2860 | 2855 | 2005 |
| 495 | 20230831 | 104200 | 756672100 | 2855 | 2855 | 2855 | 2855 | 503 |
| 496 | 20230831 | 104100 | 755236035 | 2855 | 2860 | 2860 | 2855 | 318 |
| 497 | 20230831 | 104000 | 754328090 | 2865 | 2865 | 2865 | 2860 | 2412 |
| 498 | 20230831 | 103900 | 747429715 | 2865 | 2865 | 2865 | 2860 | 177 |
| 499 | 20230831 | 103800 | 746923410 | 2865 | 2860 | 2865 | 2860 | 95 |
| 500 | 20230831 | 103700 | 746651495 | 2865 | 2860 | 2865 | 2860 | 187 |
| 501 | 20230831 | 103600 | 746116575 | 2865 | 2865 | 2865 | 2865 | 8 |
| 502 | 20230831 | 103500 | 746093655 | 2865 | 2860 | 2865 | 2860 | 3164 |
| 503 | 20230831 | 103400 | 737044605 | 2860 | 2860 | 2860 | 2855 | 404 |
| 504 | 20230831 | 103300 | 735891170 | 2855 | 2855 | 2860 | 2855 | 1207 |
| 505 | 20230831 | 103200 | 732440900 | 2860 | 2860 | 2860 | 2860 | 3578 |
| 506 | 20230831 | 103100 | 722207820 | 2860 | 2865 | 2865 | 2850 | 19676 |
| 507 | 20230831 | 103000 | 666076890 | 2860 | 2860 | 2860 | 2860 | 205 |
| 508 | 20230831 | 102900 | 665490590 | 2860 | 2860 | 2860 | 2860 | 100 |
| 509 | 20230831 | 102800 | 665204590 | 2855 | 2860 | 2860 | 2855 | 3052 |
| 510 | 20230831 | 102700 | 656488870 | 2865 | 2865 | 2865 | 2865 | 28 |
| 511 | 20230831 | 102600 | 656408650 | 2865 | 2855 | 2865 | 2855 | 374 |
| 512 | 20230831 | 102500 | 655339260 | 2860 | 2860 | 2860 | 2860 | 2274 |
| 513 | 20230831 | 102400 | 648835620 | 2870 | 2860 | 2870 | 2860 | 254 |
| 514 | 20230831 | 102300 | 648109170 | 2870 | 2870 | 2870 | 2870 | 32 |
| 515 | 20230831 | 102200 | 648017330 | 2860 | 2870 | 2870 | 2860 | 362 |
| 516 | 20230831 | 102100 | 646978490 | 2860 | 2870 | 2870 | 2860 | 578 |
| 517 | 20230831 | 102000 | 645324340 | 2865 | 2870 | 2870 | 2860 | 209 |
| 518 | 20230831 | 101900 | 644725555 | 2860 | 2860 | 2870 | 2860 | 8180 |
| 519 | 20230831 | 101800 | 621282640 | 2855 | 2855 | 2865 | 2855 | 2337 |
| 520 | 20230831 | 101700 | 614605655 | 2855 | 2860 | 2865 | 2855 | 2700 |
| 521 | 20230831 | 101600 | 606888555 | 2865 | 2865 | 2865 | 2855 | 7324 |
| 522 | 20230831 | 101500 | 585964085 | 2860 | 2865 | 2865 | 2860 | 4826 |
| 523 | 20230831 | 101400 | 572156325 | 2865 | 2860 | 2870 | 2860 | 551 |
| 524 | 20230831 | 101300 | 570580075 | 2865 | 2870 | 2870 | 2865 | 611 |
| 525 | 20230831 | 101200 | 568829555 | 2865 | 2870 | 2870 | 2865 | 227 |
| 526 | 20230831 | 101100 | 568178700 | 2870 | 2870 | 2875 | 2855 | 5078 |
| 527 | 20230831 | 101000 | 553642635 | 2875 | 2870 | 2875 | 2870 | 3098 |
| 528 | 20230831 | 100900 | 544751225 | 2870 | 2870 | 2870 | 2870 | 1513 |
| 529 | 20230831 | 100800 | 540408915 | 2875 | 2875 | 2875 | 2875 | 200 |
| 530 | 20230831 | 100700 | 539833915 | 2875 | 2870 | 2875 | 2870 | 190 |
| 531 | 20230831 | 100600 | 539288610 | 2875 | 2865 | 2880 | 2865 | 20047 |
| 532 | 20230831 | 100500 | 481757615 | 2865 | 2870 | 2875 | 2865 | 515 |
| 533 | 20230831 | 100400 | 480281595 | 2865 | 2875 | 2875 | 2860 | 22076 |
| 534 | 20230831 | 100300 | 417046550 | 2875 | 2880 | 2880 | 2875 | 390 |
| 535 | 20230831 | 100200 | 415924850 | 2885 | 2885 | 2885 | 2885 | 130 |
| 536 | 20230831 | 100100 | 415549800 | 2885 | 2885 | 2885 | 2885 | 50 |
| 537 | 20230831 | 100000 | 415405550 | 2885 | 2885 | 2885 | 2885 | 0 |
| 538 | 20230831 | 095900 | 415405550 | 2885 | 2885 | 2885 | 2880 | 229 |
| 539 | 20230831 | 095800 | 414745885 | 2885 | 2880 | 2890 | 2880 | 963 |
| 540 | 20230831 | 095700 | 411971440 | 2875 | 2870 | 2880 | 2865 | 5171 |
| 541 | 20230831 | 095600 | 397133125 | 2880 | 2875 | 2880 | 2865 | 11313 |
| 542 | 20230831 | 095500 | 364669645 | 2880 | 2890 | 2890 | 2880 | 57 |
| 543 | 20230831 | 095400 | 364505400 | 2890 | 2890 | 2890 | 2890 | 0 |
| 544 | 20230831 | 095300 | 364505400 | 2890 | 2890 | 2890 | 2890 | 2 |
| 545 | 20230831 | 095200 | 364499620 | 2875 | 2875 | 2890 | 2875 | 2793 |
| 546 | 20230831 | 095100 | 356465180 | 2875 | 2880 | 2880 | 2875 | 1456 |
| 547 | 20230831 | 095000 | 352275900 | 2890 | 2885 | 2895 | 2880 | 2174 |
| 548 | 20230831 | 094900 | 346007685 | 2885 | 2890 | 2890 | 2885 | 31 |
| 549 | 20230831 | 094800 | 345918240 | 2880 | 2880 | 2880 | 2880 | 565 |
| 550 | 20230831 | 094700 | 344291040 | 2880 | 2875 | 2880 | 2870 | 502 |
| 551 | 20230831 | 094600 | 342847500 | 2875 | 2880 | 2880 | 2875 | 432 |
| 552 | 20230831 | 094500 | 341605495 | 2875 | 2885 | 2885 | 2875 | 10699 |
| 553 | 20230831 | 094400 | 310841130 | 2880 | 2885 | 2890 | 2880 | 565 |
| 554 | 20230831 | 094300 | 309211050 | 2885 | 2900 | 2900 | 2885 | 262 |
| 555 | 20230831 | 094200 | 308453855 | 2900 | 2885 | 2900 | 2880 | 529 |
| 556 | 20230831 | 094100 | 306928525 | 2890 | 2890 | 2900 | 2880 | 7235 |
| 557 | 20230831 | 094000 | 286045710 | 2890 | 2905 | 2905 | 2890 | 6409 |
| 558 | 20230831 | 093900 | 267465925 | 2905 | 2910 | 2910 | 2905 | 1975 |
| 559 | 20230831 | 093800 | 261728450 | 2910 | 2910 | 2910 | 2905 | 1005 |
| 560 | 20230831 | 093700 | 258808905 | 2910 | 2905 | 2910 | 2905 | 791 |
| 561 | 20230831 | 093600 | 256511040 | 2905 | 2910 | 2910 | 2905 | 961 |
| 562 | 20230831 | 093500 | 253719030 | 2910 | 2910 | 2915 | 2905 | 9 |
| 563 | 20230831 | 093400 | 253692830 | 2910 | 2910 | 2915 | 2905 | 114 |
| 564 | 20230831 | 093300 | 253361070 | 2910 | 2905 | 2910 | 2905 | 148 |
| 565 | 20230831 | 093200 | 252930455 | 2905 | 2905 | 2910 | 2905 | 1062 |
| 566 | 20230831 | 093100 | 249845295 | 2910 | 2910 | 2910 | 2905 | 617 |
| 567 | 20230831 | 093000 | 248052765 | 2910 | 2910 | 2910 | 2905 | 61 |
| 568 | 20230831 | 092900 | 247875495 | 2910 | 2915 | 2915 | 2905 | 1120 |
| 569 | 20230831 | 092800 | 244618310 | 2915 | 2905 | 2915 | 2905 | 1331 |
| 570 | 20230831 | 092700 | 240745815 | 2905 | 2910 | 2910 | 2905 | 6 |
| 571 | 20230831 | 092600 | 240728360 | 2905 | 2905 | 2905 | 2905 | 588 |
| 572 | 20230831 | 092500 | 239020220 | 2910 | 2910 | 2910 | 2905 | 1578 |
| 573 | 20230831 | 092400 | 234436060 | 2905 | 2905 | 2910 | 2905 | 542 |
| 574 | 20230831 | 092300 | 232861445 | 2910 | 2910 | 2910 | 2905 | 108 |
| 575 | 20230831 | 092200 | 232547180 | 2905 | 2905 | 2910 | 2905 | 215 |
| 576 | 20230831 | 092100 | 231922540 | 2905 | 2910 | 2910 | 2905 | 11 |
| 577 | 20230831 | 092000 | 231890575 | 2905 | 2910 | 2910 | 2905 | 960 |
| 578 | 20230831 | 091900 | 229096985 | 2900 | 2905 | 2910 | 2900 | 2204 |
| 579 | 20230831 | 091800 | 222705270 | 2900 | 2905 | 2910 | 2900 | 1005 |
| 580 | 20230831 | 091700 | 219787570 | 2910 | 2905 | 2910 | 2900 | 9657 |
| 581 | 20230831 | 091600 | 191714920 | 2900 | 2895 | 2900 | 2895 | 124 |
| 582 | 20230831 | 091500 | 191355325 | 2905 | 2895 | 2905 | 2895 | 2892 |
| 583 | 20230831 | 091400 | 182982730 | 2900 | 2905 | 2905 | 2895 | 34 |
| 584 | 20230831 | 091300 | 182884005 | 2910 | 2905 | 2910 | 2895 | 942 |
| 585 | 20230831 | 091200 | 180147540 | 2895 | 2890 | 2905 | 2885 | 4556 |
| 586 | 20230831 | 091100 | 166984150 | 2885 | 2895 | 2895 | 2885 | 582 |
| 587 | 20230831 | 091000 | 165302050 | 2895 | 2890 | 2905 | 2890 | 4151 |
| 588 | 20230831 | 090900 | 153247150 | 2890 | 2905 | 2905 | 2890 | 152 |
| 589 | 20230831 | 090800 | 152807075 | 2905 | 2885 | 2905 | 2870 | 10080 |
| 590 | 20230831 | 090700 | 123784090 | 2890 | 2905 | 2905 | 2885 | 5820 |
| 591 | 20230831 | 090600 | 106892565 | 2910 | 2915 | 2915 | 2905 | 79 |
| 592 | 20230831 | 090500 | 106662535 | 2915 | 2905 | 2915 | 2905 | 2163 |
| 593 | 20230831 | 090400 | 100376750 | 2910 | 2920 | 2925 | 2910 | 8049 |
| 594 | 20230831 | 090300 | 76937825 | 2920 | 2905 | 2920 | 2905 | 649 |
| 595 | 20230831 | 090200 | 75050585 | 2905 | 2890 | 2925 | 2890 | 4237 |
| 596 | 20230831 | 090100 | 62785835 | 2890 | 2885 | 2890 | 2885 | 1682 |
| 597 | 20230831 | 090000 | 57930305 | 2885 | 2920 | 2925 | 2880 | 19875 |