31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 22132 |
| 3 | 20230831 | 192500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 4 | 20230831 | 192400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 5 | 20230831 | 192300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 6 | 20230831 | 192200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 7 | 20230831 | 192100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 8 | 20230831 | 192000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 9 | 20230831 | 191900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 10 | 20230831 | 191800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 11 | 20230831 | 191700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 12 | 20230831 | 191600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 13 | 20230831 | 191500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 14 | 20230831 | 191400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 15 | 20230831 | 191300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 16 | 20230831 | 191200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 17 | 20230831 | 191100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 18 | 20230831 | 191000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 19 | 20230831 | 190900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 20 | 20230831 | 190800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 21 | 20230831 | 190700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 22 | 20230831 | 190600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 23 | 20230831 | 190500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 24 | 20230831 | 190400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 25 | 20230831 | 190300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 26 | 20230831 | 190200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 27 | 20230831 | 190100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 28 | 20230831 | 190000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 29 | 20230831 | 185900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 30 | 20230831 | 185800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 31 | 20230831 | 185700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 32 | 20230831 | 185600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 22132 |
| 33 | 20230831 | 185500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 34 | 20230831 | 185400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 35 | 20230831 | 185300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 36 | 20230831 | 185200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 37 | 20230831 | 185100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 38 | 20230831 | 185000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 39 | 20230831 | 184900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 40 | 20230831 | 184800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 41 | 20230831 | 184700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 42 | 20230831 | 184600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 43 | 20230831 | 184500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 44 | 20230831 | 184400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 45 | 20230831 | 184300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 46 | 20230831 | 184200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 47 | 20230831 | 184100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 48 | 20230831 | 184000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 49 | 20230831 | 183900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 50 | 20230831 | 183800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 51 | 20230831 | 183700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 52 | 20230831 | 183600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 53 | 20230831 | 183500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 54 | 20230831 | 183400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 55 | 20230831 | 183300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 56 | 20230831 | 183200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 57 | 20230831 | 183100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 58 | 20230831 | 183000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 59 | 20230831 | 182900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 60 | 20230831 | 182800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 61 | 20230831 | 182700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 62 | 20230831 | 182600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 22132 |
| 63 | 20230831 | 182500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 64 | 20230831 | 182400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 65 | 20230831 | 182300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 66 | 20230831 | 182200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 67 | 20230831 | 182100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 68 | 20230831 | 182000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 69 | 20230831 | 181900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 70 | 20230831 | 181800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 71 | 20230831 | 181700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 72 | 20230831 | 181600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 73 | 20230831 | 181500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 74 | 20230831 | 181400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 75 | 20230831 | 181300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 76 | 20230831 | 181200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 77 | 20230831 | 181100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 78 | 20230831 | 181000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 79 | 20230831 | 180900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 80 | 20230831 | 180800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 81 | 20230831 | 180700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 82 | 20230831 | 180600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 83 | 20230831 | 180500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 84 | 20230831 | 180400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 85 | 20230831 | 180300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 86 | 20230831 | 180200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 87 | 20230831 | 180100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 88 | 20230831 | 180000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 89 | 20230831 | 175900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 90 | 20230831 | 175800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 91 | 20230831 | 175700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 92 | 20230831 | 175600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 22132 |
| 93 | 20230831 | 175500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 94 | 20230831 | 175400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 95 | 20230831 | 175300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 96 | 20230831 | 175200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 97 | 20230831 | 175100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 98 | 20230831 | 175000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 99 | 20230831 | 174900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 100 | 20230831 | 174800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 101 | 20230831 | 174700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 102 | 20230831 | 174600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 103 | 20230831 | 174500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 104 | 20230831 | 174400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 105 | 20230831 | 174300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 106 | 20230831 | 174200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 107 | 20230831 | 174100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 108 | 20230831 | 174000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 109 | 20230831 | 173900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 110 | 20230831 | 173800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 111 | 20230831 | 173700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 112 | 20230831 | 173600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 113 | 20230831 | 173500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 114 | 20230831 | 173400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 115 | 20230831 | 173300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 116 | 20230831 | 173200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 117 | 20230831 | 173100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 118 | 20230831 | 173000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 119 | 20230831 | 172900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 120 | 20230831 | 172800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 121 | 20230831 | 172700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 122 | 20230831 | 172600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 22132 |
| 123 | 20230831 | 172500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 124 | 20230831 | 172400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 125 | 20230831 | 172300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 126 | 20230831 | 172200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 127 | 20230831 | 172100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 128 | 20230831 | 172000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 129 | 20230831 | 171900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 130 | 20230831 | 171800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 131 | 20230831 | 171700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 132 | 20230831 | 171600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 133 | 20230831 | 171500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 134 | 20230831 | 171400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 135 | 20230831 | 171300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 136 | 20230831 | 171200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 137 | 20230831 | 171100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 138 | 20230831 | 171000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 139 | 20230831 | 170900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 140 | 20230831 | 170800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 141 | 20230831 | 170700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 142 | 20230831 | 170600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 143 | 20230831 | 170500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 144 | 20230831 | 170400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 145 | 20230831 | 170300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 146 | 20230831 | 170200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 147 | 20230831 | 170100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 148 | 20230831 | 170000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 149 | 20230831 | 165900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 150 | 20230831 | 165800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 151 | 20230831 | 165700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 152 | 20230831 | 165600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 22132 |
| 153 | 20230831 | 165500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 154 | 20230831 | 165400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 155 | 20230831 | 165300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 156 | 20230831 | 165200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 157 | 20230831 | 165100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 158 | 20230831 | 165000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 159 | 20230831 | 164900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 160 | 20230831 | 164800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 161 | 20230831 | 164700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 162 | 20230831 | 164600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 163 | 20230831 | 164500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 164 | 20230831 | 164400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 165 | 20230831 | 164300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 166 | 20230831 | 164200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 167 | 20230831 | 164100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 168 | 20230831 | 164000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 169 | 20230831 | 163900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 170 | 20230831 | 163800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 171 | 20230831 | 163700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 172 | 20230831 | 163600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 173 | 20230831 | 163500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 174 | 20230831 | 163400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 175 | 20230831 | 163300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 176 | 20230831 | 163200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 177 | 20230831 | 163100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 178 | 20230831 | 163000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 179 | 20230831 | 162900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 180 | 20230831 | 162800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 181 | 20230831 | 162700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 182 | 20230831 | 162600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 22132 |
| 183 | 20230831 | 162500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 184 | 20230831 | 162400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 185 | 20230831 | 162300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 186 | 20230831 | 162200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 187 | 20230831 | 162100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 188 | 20230831 | 162000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 189 | 20230831 | 161900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 190 | 20230831 | 161800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 191 | 20230831 | 161700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 192 | 20230831 | 161600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20230831 | 161500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20230831 | 161400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20230831 | 161300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20230831 | 161200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20230831 | 161100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20230831 | 161000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20230831 | 160900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20230831 | 160800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20230831 | 160700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20230831 | 160600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20230831 | 160500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20230831 | 160400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 205 | 20230831 | 160300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 206 | 20230831 | 160200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 207 | 20230831 | 160100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 208 | 20230831 | 160000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 209 | 20230831 | 155900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 210 | 20230831 | 155800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20230831 | 155700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20230831 | 155600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 22132 |
| 213 | 20230831 | 155500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 214 | 20230831 | 155400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 215 | 20230831 | 155300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 216 | 20230831 | 155200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 217 | 20230831 | 155100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 218 | 20230831 | 155000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 219 | 20230831 | 154900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 220 | 20230831 | 154800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 221 | 20230831 | 154700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 222 | 20230831 | 154600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 223 | 20230831 | 154500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 224 | 20230831 | 154400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 225 | 20230831 | 154300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 226 | 20230831 | 154200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 227 | 20230831 | 154100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 228 | 20230831 | 154000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 229 | 20230831 | 153900 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 230 | 20230831 | 153800 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 231 | 20230831 | 153700 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 232 | 20230831 | 153600 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 233 | 20230831 | 153500 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 234 | 20230831 | 153400 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 235 | 20230831 | 153300 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 236 | 20230831 | 153200 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 237 | 20230831 | 153100 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 0 |
| 238 | 20230831 | 153000 | 2404215020 | 2445 | 2445 | 2445 | 2445 | 22132 |
| 239 | 20230831 | 152900 | 2350102280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 240 | 20230831 | 152800 | 2350102280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 241 | 20230831 | 152700 | 2350102280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 242 | 20230831 | 152600 | 2350102280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 243 | 20230831 | 152500 | 2350102280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 244 | 20230831 | 152400 | 2350102280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 245 | 20230831 | 152300 | 2350102280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 246 | 20230831 | 152200 | 2350102280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 247 | 20230831 | 152100 | 2350102280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 248 | 20230831 | 152000 | 2350102280 | 2450 | 2450 | 2450 | 2450 | 0 |
| 249 | 20230831 | 151900 | 2350102280 | 2450 | 2450 | 2450 | 2445 | 3737 |
| 250 | 20230831 | 151800 | 2340948370 | 2450 | 2450 | 2450 | 2445 | 5858 |
| 251 | 20230831 | 151700 | 2326616270 | 2450 | 2450 | 2450 | 2450 | 623 |
| 252 | 20230831 | 151600 | 2325089920 | 2455 | 2450 | 2455 | 2450 | 986 |
| 253 | 20230831 | 151500 | 2322674215 | 2455 | 2455 | 2455 | 2450 | 1035 |
| 254 | 20230831 | 151400 | 2320138295 | 2455 | 2450 | 2455 | 2450 | 1735 |
| 255 | 20230831 | 151300 | 2315883095 | 2450 | 2455 | 2455 | 2450 | 7139 |
| 256 | 20230831 | 151200 | 2298390675 | 2455 | 2455 | 2455 | 2455 | 2185 |
| 257 | 20230831 | 151100 | 2293026500 | 2455 | 2455 | 2455 | 2450 | 23 |
| 258 | 20230831 | 151000 | 2292970085 | 2455 | 2455 | 2460 | 2455 | 5515 |
| 259 | 20230831 | 150900 | 2279430755 | 2460 | 2460 | 2460 | 2450 | 1084 |
| 260 | 20230831 | 150800 | 2276774420 | 2460 | 2455 | 2465 | 2455 | 2098 |
| 261 | 20230831 | 150700 | 2271613480 | 2460 | 2460 | 2460 | 2450 | 511 |
| 262 | 20230831 | 150600 | 2270361460 | 2460 | 2455 | 2460 | 2450 | 1015 |
| 263 | 20230831 | 150500 | 2267869625 | 2455 | 2455 | 2455 | 2455 | 2841 |
| 264 | 20230831 | 150400 | 2260894970 | 2455 | 2455 | 2455 | 2455 | 1 |
| 265 | 20230831 | 150300 | 2260892515 | 2450 | 2455 | 2455 | 2450 | 119 |
| 266 | 20230831 | 150200 | 2260600390 | 2450 | 2455 | 2455 | 2450 | 1510 |
| 267 | 20230831 | 150100 | 2256900550 | 2455 | 2455 | 2455 | 2455 | 12 |
| 268 | 20230831 | 150000 | 2256871090 | 2460 | 2455 | 2460 | 2455 | 2551 |
| 269 | 20230831 | 145900 | 2250608370 | 2460 | 2460 | 2460 | 2460 | 29 |
| 270 | 20230831 | 145800 | 2250537030 | 2460 | 2460 | 2460 | 2450 | 913 |
| 271 | 20230831 | 145700 | 2248293050 | 2460 | 2460 | 2460 | 2460 | 1 |
| 272 | 20230831 | 145600 | 2248290590 | 2460 | 2465 | 2465 | 2450 | 15398 |
| 273 | 20230831 | 145500 | 2210545890 | 2465 | 2460 | 2465 | 2455 | 2208 |
| 274 | 20230831 | 145400 | 2205115510 | 2465 | 2465 | 2465 | 2465 | 0 |
| 275 | 20230831 | 145300 | 2205115510 | 2465 | 2465 | 2465 | 2465 | 14 |
| 276 | 20230831 | 145200 | 2205081000 | 2465 | 2465 | 2465 | 2465 | 82 |
| 277 | 20230831 | 145100 | 2204878870 | 2465 | 2465 | 2465 | 2465 | 7 |
| 278 | 20230831 | 145000 | 2204861615 | 2465 | 2465 | 2465 | 2465 | 1 |
| 279 | 20230831 | 144900 | 2204859150 | 2465 | 2460 | 2465 | 2460 | 3001 |
| 280 | 20230831 | 144800 | 2197476685 | 2465 | 2465 | 2465 | 2465 | 1 |
| 281 | 20230831 | 144700 | 2197474220 | 2465 | 2465 | 2465 | 2460 | 7 |
| 282 | 20230831 | 144600 | 2197456985 | 2465 | 2465 | 2465 | 2460 | 444 |
| 283 | 20230831 | 144500 | 2196363525 | 2465 | 2465 | 2465 | 2460 | 844 |
| 284 | 20230831 | 144400 | 2194285565 | 2460 | 2460 | 2460 | 2460 | 300 |
| 285 | 20230831 | 144300 | 2193547565 | 2465 | 2465 | 2465 | 2465 | 6 |
| 286 | 20230831 | 144200 | 2193532775 | 2465 | 2460 | 2470 | 2460 | 1002 |
| 287 | 20230831 | 144100 | 2191067840 | 2470 | 2470 | 2470 | 2465 | 107 |
| 288 | 20230831 | 144000 | 2190804055 | 2470 | 2465 | 2470 | 2465 | 346 |
| 289 | 20230831 | 143900 | 2189951160 | 2465 | 2465 | 2470 | 2465 | 755 |
| 290 | 20230831 | 143800 | 2188089985 | 2470 | 2470 | 2470 | 2470 | 0 |
| 291 | 20230831 | 143700 | 2188089985 | 2470 | 2470 | 2470 | 2470 | 0 |
| 292 | 20230831 | 143600 | 2188089985 | 2470 | 2460 | 2470 | 2460 | 6243 |
| 293 | 20230831 | 143500 | 2172692035 | 2460 | 2460 | 2460 | 2460 | 200 |
| 294 | 20230831 | 143400 | 2172200035 | 2460 | 2460 | 2460 | 2460 | 968 |
| 295 | 20230831 | 143300 | 2169818755 | 2460 | 2460 | 2460 | 2460 | 509 |
| 296 | 20230831 | 143200 | 2168566615 | 2460 | 2460 | 2465 | 2460 | 216 |
| 297 | 20230831 | 143100 | 2168035230 | 2460 | 2460 | 2460 | 2460 | 2417 |
| 298 | 20230831 | 143000 | 2162089410 | 2460 | 2460 | 2460 | 2460 | 5 |
| 299 | 20230831 | 142900 | 2162077110 | 2465 | 2465 | 2470 | 2465 | 2223 |
| 300 | 20230831 | 142800 | 2156597405 | 2470 | 2470 | 2470 | 2470 | 1 |
| 301 | 20230831 | 142700 | 2156594935 | 2465 | 2465 | 2470 | 2465 | 399 |
| 302 | 20230831 | 142600 | 2155610790 | 2470 | 2465 | 2470 | 2465 | 3007 |
| 303 | 20230831 | 142500 | 2148198525 | 2470 | 2465 | 2470 | 2465 | 562 |
| 304 | 20230831 | 142400 | 2146813160 | 2470 | 2470 | 2470 | 2465 | 3663 |
| 305 | 20230831 | 142300 | 2137773855 | 2475 | 2470 | 2475 | 2465 | 3055 |
| 306 | 20230831 | 142200 | 2130230760 | 2470 | 2470 | 2470 | 2465 | 2080 |
| 307 | 20230831 | 142100 | 2125096045 | 2470 | 2465 | 2470 | 2465 | 1365 |
| 308 | 20230831 | 142000 | 2121731315 | 2465 | 2460 | 2465 | 2460 | 1635 |
| 309 | 20230831 | 141900 | 2117709210 | 2460 | 2460 | 2460 | 2460 | 0 |
| 310 | 20230831 | 141800 | 2117709210 | 2460 | 2460 | 2460 | 2460 | 0 |
| 311 | 20230831 | 141700 | 2117709210 | 2460 | 2460 | 2460 | 2460 | 0 |
| 312 | 20230831 | 141600 | 2117709210 | 2460 | 2460 | 2460 | 2460 | 10 |
| 313 | 20230831 | 141500 | 2117684610 | 2460 | 2460 | 2460 | 2460 | 656 |
| 314 | 20230831 | 141400 | 2116070850 | 2460 | 2460 | 2460 | 2460 | 99 |
| 315 | 20230831 | 141300 | 2115827310 | 2460 | 2460 | 2460 | 2460 | 1 |
| 316 | 20230831 | 141200 | 2115824850 | 2460 | 2460 | 2460 | 2460 | 1 |
| 317 | 20230831 | 141100 | 2115822390 | 2455 | 2455 | 2455 | 2455 | 8 |
| 318 | 20230831 | 141000 | 2115802750 | 2460 | 2460 | 2460 | 2460 | 0 |
| 319 | 20230831 | 140900 | 2115802750 | 2460 | 2460 | 2460 | 2460 | 3 |
| 320 | 20230831 | 140800 | 2115795370 | 2460 | 2460 | 2460 | 2455 | 315 |
| 321 | 20230831 | 140700 | 2115020475 | 2460 | 2460 | 2460 | 2455 | 2141 |
| 322 | 20230831 | 140600 | 2109763615 | 2460 | 2460 | 2460 | 2460 | 20 |
| 323 | 20230831 | 140500 | 2109714415 | 2460 | 2460 | 2460 | 2460 | 333 |
| 324 | 20230831 | 140400 | 2108895235 | 2460 | 2460 | 2460 | 2460 | 870 |
| 325 | 20230831 | 140300 | 2106755035 | 2450 | 2450 | 2450 | 2450 | 330 |
| 326 | 20230831 | 140200 | 2105946535 | 2460 | 2460 | 2460 | 2460 | 0 |
| 327 | 20230831 | 140100 | 2105946535 | 2460 | 2455 | 2460 | 2450 | 108 |
| 328 | 20230831 | 140000 | 2105681380 | 2455 | 2455 | 2460 | 2445 | 5748 |
| 329 | 20230831 | 135900 | 2091603960 | 2455 | 2455 | 2455 | 2455 | 20 |
| 330 | 20230831 | 135800 | 2091554860 | 2455 | 2455 | 2455 | 2455 | 5 |
| 331 | 20230831 | 135700 | 2091542585 | 2455 | 2450 | 2455 | 2445 | 11834 |
| 332 | 20230831 | 135600 | 2062599280 | 2450 | 2455 | 2455 | 2450 | 2762 |
| 333 | 20230831 | 135500 | 2055832370 | 2455 | 2455 | 2455 | 2450 | 13 |
| 334 | 20230831 | 135400 | 2055800505 | 2450 | 2455 | 2455 | 2450 | 4195 |
| 335 | 20230831 | 135300 | 2045518780 | 2455 | 2455 | 2455 | 2455 | 2094 |
| 336 | 20230831 | 135200 | 2040378010 | 2460 | 2455 | 2460 | 2455 | 501 |
| 337 | 20230831 | 135100 | 2039148050 | 2460 | 2460 | 2465 | 2450 | 3077 |
| 338 | 20230831 | 135000 | 2031597755 | 2465 | 2470 | 2470 | 2465 | 3 |
| 339 | 20230831 | 134900 | 2031590355 | 2455 | 2460 | 2460 | 2455 | 2000 |
| 340 | 20230831 | 134800 | 2026677975 | 2470 | 2470 | 2470 | 2470 | 0 |
| 341 | 20230831 | 134700 | 2026677975 | 2470 | 2470 | 2470 | 2470 | 87 |
| 342 | 20230831 | 134600 | 2026463085 | 2470 | 2470 | 2470 | 2470 | 0 |
| 343 | 20230831 | 134500 | 2026463085 | 2470 | 2470 | 2470 | 2455 | 502 |
| 344 | 20230831 | 134400 | 2025228205 | 2470 | 2470 | 2470 | 2470 | 0 |
| 345 | 20230831 | 134300 | 2025228205 | 2470 | 2470 | 2470 | 2470 | 1 |
| 346 | 20230831 | 134200 | 2025225735 | 2460 | 2460 | 2460 | 2460 | 913 |
| 347 | 20230831 | 134100 | 2022979755 | 2470 | 2465 | 2470 | 2465 | 101 |
| 348 | 20230831 | 134000 | 2022730785 | 2470 | 2460 | 2470 | 2460 | 793 |
| 349 | 20230831 | 133900 | 2020779995 | 2470 | 2470 | 2470 | 2470 | 20 |
| 350 | 20230831 | 133800 | 2020730595 | 2470 | 2460 | 2470 | 2460 | 853 |
| 351 | 20230831 | 133700 | 2018632205 | 2460 | 2460 | 2460 | 2460 | 1 |
| 352 | 20230831 | 133600 | 2018629745 | 2460 | 2455 | 2460 | 2455 | 104 |
| 353 | 20230831 | 133500 | 2018374410 | 2460 | 2460 | 2460 | 2455 | 38 |
| 354 | 20230831 | 133400 | 2018280940 | 2460 | 2455 | 2460 | 2455 | 992 |
| 355 | 20230831 | 133300 | 2015845560 | 2455 | 2460 | 2460 | 2455 | 118 |
| 356 | 20230831 | 133200 | 2015555770 | 2460 | 2460 | 2460 | 2460 | 0 |
| 357 | 20230831 | 133100 | 2015555770 | 2460 | 2455 | 2460 | 2445 | 5001 |
| 358 | 20230831 | 133000 | 2003305955 | 2460 | 2460 | 2460 | 2455 | 1033 |
| 359 | 20230831 | 132900 | 2000769930 | 2460 | 2455 | 2460 | 2455 | 5142 |
| 360 | 20230831 | 132800 | 1988146310 | 2465 | 2460 | 2465 | 2460 | 1360 |
| 361 | 20230831 | 132700 | 1984800350 | 2465 | 2460 | 2465 | 2460 | 551 |
| 362 | 20230831 | 132600 | 1983444885 | 2465 | 2465 | 2465 | 2465 | 110 |
| 363 | 20230831 | 132500 | 1983173735 | 2465 | 2465 | 2465 | 2465 | 39 |
| 364 | 20230831 | 132400 | 1983077600 | 2465 | 2470 | 2475 | 2465 | 1501 |
| 365 | 20230831 | 132300 | 1979372540 | 2465 | 2460 | 2475 | 2460 | 5211 |
| 366 | 20230831 | 132200 | 1966529975 | 2470 | 2470 | 2470 | 2470 | 12 |
| 367 | 20230831 | 132100 | 1966500335 | 2465 | 2470 | 2470 | 2465 | 11 |
| 368 | 20230831 | 132000 | 1966473215 | 2470 | 2470 | 2470 | 2465 | 308 |
| 369 | 20230831 | 131900 | 1965712460 | 2470 | 2470 | 2475 | 2465 | 601 |
| 370 | 20230831 | 131800 | 1964230095 | 2475 | 2475 | 2475 | 2470 | 50 |
| 371 | 20230831 | 131700 | 1964106560 | 2470 | 2465 | 2475 | 2465 | 2004 |
| 372 | 20230831 | 131600 | 1959157025 | 2465 | 2460 | 2470 | 2460 | 1215 |
| 373 | 20230831 | 131500 | 1956162515 | 2465 | 2460 | 2470 | 2460 | 952 |
| 374 | 20230831 | 131400 | 1953815910 | 2465 | 2450 | 2465 | 2450 | 4149 |
| 375 | 20230831 | 131300 | 1943645660 | 2455 | 2450 | 2455 | 2450 | 5838 |
| 376 | 20230831 | 131200 | 1929318705 | 2445 | 2450 | 2450 | 2445 | 1006 |
| 377 | 20230831 | 131100 | 1926859015 | 2450 | 2450 | 2450 | 2445 | 181 |
| 378 | 20230831 | 131000 | 1926415675 | 2450 | 2450 | 2450 | 2450 | 1007 |
| 379 | 20230831 | 130900 | 1923948525 | 2450 | 2450 | 2455 | 2440 | 9452 |
| 380 | 20230831 | 130800 | 1900844960 | 2450 | 2455 | 2455 | 2445 | 9559 |
| 381 | 20230831 | 130700 | 1877467650 | 2450 | 2455 | 2455 | 2450 | 6999 |
| 382 | 20230831 | 130600 | 1860320070 | 2455 | 2460 | 2460 | 2455 | 82 |
| 383 | 20230831 | 130500 | 1860118360 | 2460 | 2450 | 2460 | 2445 | 4647 |
| 384 | 20230831 | 130400 | 1848748835 | 2460 | 2450 | 2460 | 2445 | 2733 |
| 385 | 20230831 | 130300 | 1842055305 | 2450 | 2455 | 2455 | 2450 | 321 |
| 386 | 20230831 | 130200 | 1841268690 | 2460 | 2455 | 2460 | 2445 | 4435 |
| 387 | 20230831 | 130100 | 1830391855 | 2460 | 2460 | 2460 | 2460 | 1 |
| 388 | 20230831 | 130000 | 1830389395 | 2460 | 2455 | 2460 | 2455 | 2 |
| 389 | 20230831 | 125900 | 1830384480 | 2465 | 2465 | 2465 | 2465 | 24 |
| 390 | 20230831 | 125800 | 1830325320 | 2465 | 2460 | 2465 | 2460 | 1089 |
| 391 | 20230831 | 125700 | 1827645065 | 2460 | 2460 | 2460 | 2460 | 323 |
| 392 | 20230831 | 125600 | 1826850485 | 2460 | 2455 | 2460 | 2455 | 29 |
| 393 | 20230831 | 125500 | 1826779270 | 2460 | 2460 | 2460 | 2460 | 500 |
| 394 | 20230831 | 125400 | 1825549270 | 2460 | 2455 | 2460 | 2445 | 3730 |
| 395 | 20230831 | 125300 | 1816414730 | 2455 | 2445 | 2455 | 2445 | 6123 |
| 396 | 20230831 | 125200 | 1801392195 | 2450 | 2450 | 2455 | 2450 | 2924 |
| 397 | 20230831 | 125100 | 1794225215 | 2455 | 2460 | 2465 | 2455 | 1053 |
| 398 | 20230831 | 125000 | 1791636215 | 2460 | 2450 | 2460 | 2450 | 2652 |
| 399 | 20230831 | 124900 | 1785131230 | 2450 | 2445 | 2450 | 2440 | 1638 |
| 400 | 20230831 | 124800 | 1781126540 | 2440 | 2455 | 2455 | 2440 | 11688 |
| 401 | 20230831 | 124700 | 1752580350 | 2450 | 2460 | 2460 | 2450 | 6428 |
| 402 | 20230831 | 124600 | 1736830730 | 2450 | 2455 | 2455 | 2450 | 1635 |
| 403 | 20230831 | 124500 | 1732821785 | 2455 | 2450 | 2455 | 2450 | 708 |
| 404 | 20230831 | 124400 | 1731086680 | 2450 | 2460 | 2460 | 2450 | 883 |
| 405 | 20230831 | 124300 | 1728923070 | 2455 | 2455 | 2455 | 2450 | 4214 |
| 406 | 20230831 | 124200 | 1718588610 | 2460 | 2460 | 2460 | 2460 | 101 |
| 407 | 20230831 | 124100 | 1718340150 | 2460 | 2455 | 2460 | 2455 | 1697 |
| 408 | 20230831 | 124000 | 1714174010 | 2465 | 2460 | 2465 | 2455 | 898 |
| 409 | 20230831 | 123900 | 1711964925 | 2460 | 2460 | 2460 | 2460 | 350 |
| 410 | 20230831 | 123800 | 1711103925 | 2460 | 2460 | 2460 | 2460 | 3700 |
| 411 | 20230831 | 123700 | 1702001925 | 2460 | 2460 | 2460 | 2460 | 0 |
| 412 | 20230831 | 123600 | 1702001925 | 2460 | 2460 | 2460 | 2460 | 334 |
| 413 | 20230831 | 123500 | 1701180285 | 2465 | 2465 | 2465 | 2465 | 16 |
| 414 | 20230831 | 123400 | 1701140845 | 2460 | 2460 | 2465 | 2460 | 3067 |
| 415 | 20230831 | 123300 | 1693595975 | 2465 | 2465 | 2465 | 2465 | 10 |
| 416 | 20230831 | 123200 | 1693571325 | 2465 | 2465 | 2465 | 2465 | 20 |
| 417 | 20230831 | 123100 | 1693522025 | 2465 | 2460 | 2465 | 2460 | 39 |
| 418 | 20230831 | 123000 | 1693425915 | 2460 | 2460 | 2465 | 2460 | 2330 |
| 419 | 20230831 | 122900 | 1687694095 | 2465 | 2460 | 2465 | 2460 | 179 |
| 420 | 20230831 | 122800 | 1687253750 | 2465 | 2455 | 2465 | 2450 | 4862 |
| 421 | 20230831 | 122700 | 1675300695 | 2460 | 2460 | 2460 | 2455 | 4041 |
| 422 | 20230831 | 122600 | 1665379870 | 2460 | 2465 | 2465 | 2455 | 3674 |
| 423 | 20230831 | 122500 | 1656357295 | 2460 | 2465 | 2465 | 2460 | 20088 |
| 424 | 20230831 | 122400 | 1606900965 | 2470 | 2470 | 2470 | 2465 | 155 |
| 425 | 20230831 | 122300 | 1606518835 | 2470 | 2475 | 2475 | 2470 | 45 |
| 426 | 20230831 | 122200 | 1606407660 | 2475 | 2465 | 2475 | 2465 | 3507 |
| 427 | 20230831 | 122100 | 1597745390 | 2465 | 2475 | 2475 | 2460 | 3599 |
| 428 | 20230831 | 122000 | 1588874700 | 2470 | 2475 | 2475 | 2470 | 15048 |
| 429 | 20230831 | 121900 | 1551688950 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 430 | 20230831 | 121800 | 1549208950 | 2480 | 2480 | 2480 | 2480 | 0 |
| 431 | 20230831 | 121700 | 1549208950 | 2480 | 2480 | 2480 | 2480 | 26 |
| 432 | 20230831 | 121600 | 1549144470 | 2480 | 2480 | 2480 | 2480 | 35 |
| 433 | 20230831 | 121500 | 1549057670 | 2480 | 2480 | 2480 | 2480 | 6 |
| 434 | 20230831 | 121400 | 1549042790 | 2475 | 2475 | 2475 | 2475 | 3500 |
| 435 | 20230831 | 121300 | 1540380290 | 2475 | 2485 | 2485 | 2475 | 2250 |
| 436 | 20230831 | 121200 | 1534810040 | 2485 | 2475 | 2485 | 2475 | 6001 |
| 437 | 20230831 | 121100 | 1519957555 | 2485 | 2480 | 2485 | 2480 | 4908 |
| 438 | 20230831 | 121000 | 1507785655 | 2480 | 2485 | 2485 | 2475 | 911 |
| 439 | 20230831 | 120900 | 1505530770 | 2485 | 2485 | 2485 | 2485 | 200 |
| 440 | 20230831 | 120800 | 1505033770 | 2485 | 2485 | 2485 | 2480 | 1024 |
| 441 | 20230831 | 120700 | 1502494170 | 2480 | 2485 | 2485 | 2480 | 4057 |
| 442 | 20230831 | 120600 | 1492432800 | 2485 | 2480 | 2485 | 2480 | 5194 |
| 443 | 20230831 | 120500 | 1479550680 | 2485 | 2490 | 2490 | 2485 | 1134 |
| 444 | 20230831 | 120400 | 1476732550 | 2490 | 2490 | 2490 | 2490 | 10 |
| 445 | 20230831 | 120300 | 1476707650 | 2490 | 2485 | 2490 | 2485 | 99 |
| 446 | 20230831 | 120200 | 1476461630 | 2480 | 2485 | 2490 | 2480 | 211 |
| 447 | 20230831 | 120100 | 1475938280 | 2480 | 2485 | 2485 | 2480 | 22 |
| 448 | 20230831 | 120000 | 1475883660 | 2490 | 2490 | 2490 | 2485 | 162 |
| 449 | 20230831 | 115900 | 1475480985 | 2490 | 2480 | 2490 | 2480 | 4882 |
| 450 | 20230831 | 115800 | 1463373570 | 2490 | 2490 | 2490 | 2490 | 1 |
| 451 | 20230831 | 115700 | 1463371080 | 2480 | 2490 | 2490 | 2480 | 243 |
| 452 | 20230831 | 115600 | 1462768430 | 2480 | 2490 | 2490 | 2480 | 18 |
| 453 | 20230831 | 115500 | 1462723665 | 2490 | 2480 | 2490 | 2480 | 42 |
| 454 | 20230831 | 115400 | 1462619095 | 2490 | 2485 | 2490 | 2485 | 883 |
| 455 | 20230831 | 115300 | 1460424825 | 2485 | 2470 | 2485 | 2470 | 7183 |
| 456 | 20230831 | 115200 | 1442651250 | 2475 | 2480 | 2480 | 2475 | 8544 |
| 457 | 20230831 | 115100 | 1421490930 | 2480 | 2480 | 2485 | 2480 | 633 |
| 458 | 20230831 | 115000 | 1419920470 | 2485 | 2480 | 2485 | 2480 | 1224 |
| 459 | 20230831 | 114900 | 1416884870 | 2480 | 2485 | 2485 | 2480 | 120 |
| 460 | 20230831 | 114800 | 1416586770 | 2485 | 2485 | 2485 | 2480 | 7922 |
| 461 | 20230831 | 114700 | 1396930750 | 2490 | 2485 | 2490 | 2485 | 2053 |
| 462 | 20230831 | 114600 | 1391828995 | 2485 | 2490 | 2490 | 2485 | 7763 |
| 463 | 20230831 | 114500 | 1372537935 | 2490 | 2495 | 2495 | 2490 | 2443 |
| 464 | 20230831 | 114400 | 1366454855 | 2495 | 2490 | 2495 | 2490 | 1642 |
| 465 | 20230831 | 114300 | 1362365770 | 2490 | 2490 | 2490 | 2490 | 0 |
| 466 | 20230831 | 114200 | 1362365770 | 2490 | 2485 | 2490 | 2485 | 1053 |
| 467 | 20230831 | 114100 | 1359748995 | 2485 | 2490 | 2490 | 2485 | 4871 |
| 468 | 20230831 | 114000 | 1347635890 | 2495 | 2495 | 2495 | 2495 | 0 |
| 469 | 20230831 | 113900 | 1347635890 | 2495 | 2495 | 2495 | 2495 | 4 |
| 470 | 20230831 | 113800 | 1347625910 | 2495 | 2495 | 2495 | 2495 | 7 |
| 471 | 20230831 | 113700 | 1347608445 | 2495 | 2490 | 2495 | 2490 | 1115 |
| 472 | 20230831 | 113600 | 1344832090 | 2490 | 2490 | 2490 | 2490 | 1000 |
| 473 | 20230831 | 113500 | 1342342090 | 2495 | 2495 | 2495 | 2495 | 1 |
| 474 | 20230831 | 113400 | 1342339595 | 2495 | 2495 | 2495 | 2495 | 126 |
| 475 | 20230831 | 113300 | 1342025225 | 2495 | 2495 | 2495 | 2495 | 20 |
| 476 | 20230831 | 113200 | 1341975325 | 2495 | 2500 | 2500 | 2495 | 2 |
| 477 | 20230831 | 113100 | 1341970330 | 2490 | 2495 | 2500 | 2490 | 6105 |
| 478 | 20230831 | 113000 | 1326767950 | 2495 | 2495 | 2495 | 2495 | 2000 |
| 479 | 20230831 | 112900 | 1321777950 | 2500 | 2500 | 2500 | 2500 | 1 |
| 480 | 20230831 | 112800 | 1321775450 | 2490 | 2495 | 2495 | 2490 | 5239 |
| 481 | 20230831 | 112700 | 1308706685 | 2500 | 2500 | 2500 | 2500 | 9 |
| 482 | 20230831 | 112600 | 1308684185 | 2495 | 2500 | 2500 | 2495 | 155 |
| 483 | 20230831 | 112500 | 1308296955 | 2500 | 2500 | 2500 | 2500 | 0 |
| 484 | 20230831 | 112400 | 1308296955 | 2500 | 2500 | 2500 | 2500 | 2 |
| 485 | 20230831 | 112300 | 1308291955 | 2500 | 2500 | 2500 | 2500 | 0 |
| 486 | 20230831 | 112200 | 1308291955 | 2500 | 2500 | 2500 | 2500 | 0 |
| 487 | 20230831 | 112100 | 1308291955 | 2500 | 2495 | 2500 | 2495 | 849 |
| 488 | 20230831 | 112000 | 1306173695 | 2495 | 2500 | 2500 | 2495 | 5605 |
| 489 | 20230831 | 111900 | 1292189195 | 2505 | 2500 | 2505 | 2500 | 1412 |
| 490 | 20230831 | 111800 | 1288658685 | 2500 | 2505 | 2505 | 2500 | 1382 |
| 491 | 20230831 | 111700 | 1285203680 | 2505 | 2500 | 2505 | 2500 | 2542 |
| 492 | 20230831 | 111600 | 1278848420 | 2500 | 2500 | 2500 | 2495 | 1727 |
| 493 | 20230831 | 111500 | 1274534305 | 2500 | 2495 | 2505 | 2495 | 3868 |
| 494 | 20230831 | 111400 | 1264883410 | 2495 | 2495 | 2495 | 2495 | 7465 |
| 495 | 20230831 | 111300 | 1246258235 | 2500 | 2495 | 2500 | 2495 | 1211 |
| 496 | 20230831 | 111200 | 1243231685 | 2500 | 2505 | 2505 | 2495 | 4385 |
| 497 | 20230831 | 111100 | 1232273680 | 2500 | 2500 | 2505 | 2500 | 1050 |
| 498 | 20230831 | 111000 | 1229648580 | 2505 | 2500 | 2505 | 2500 | 431 |
| 499 | 20230831 | 110900 | 1228568975 | 2505 | 2500 | 2505 | 2500 | 5084 |
| 500 | 20230831 | 110800 | 1215858960 | 2505 | 2505 | 2505 | 2500 | 5145 |
| 501 | 20230831 | 110700 | 1202985035 | 2505 | 2510 | 2510 | 2505 | 5687 |
| 502 | 20230831 | 110600 | 1188739090 | 2505 | 2510 | 2510 | 2505 | 540 |
| 503 | 20230831 | 110500 | 1187386140 | 2510 | 2505 | 2510 | 2505 | 166 |
| 504 | 20230831 | 110400 | 1186969980 | 2510 | 2510 | 2510 | 2505 | 318 |
| 505 | 20230831 | 110300 | 1186173280 | 2515 | 2515 | 2515 | 2515 | 0 |
| 506 | 20230831 | 110200 | 1186173280 | 2515 | 2515 | 2515 | 2510 | 52 |
| 507 | 20230831 | 110100 | 1186042750 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 508 | 20230831 | 110000 | 1183532750 | 2515 | 2515 | 2515 | 2515 | 101 |
| 509 | 20230831 | 105900 | 1183278735 | 2515 | 2515 | 2515 | 2515 | 0 |
| 510 | 20230831 | 105800 | 1183278735 | 2515 | 2510 | 2515 | 2510 | 2013 |
| 511 | 20230831 | 105700 | 1178226050 | 2515 | 2515 | 2515 | 2515 | 1 |
| 512 | 20230831 | 105600 | 1178223535 | 2510 | 2515 | 2515 | 2510 | 191 |
| 513 | 20230831 | 105500 | 1177743175 | 2520 | 2520 | 2520 | 2520 | 0 |
| 514 | 20230831 | 105400 | 1177743175 | 2520 | 2515 | 2520 | 2515 | 455 |
| 515 | 20230831 | 105300 | 1176598840 | 2520 | 2515 | 2520 | 2515 | 24 |
| 516 | 20230831 | 105200 | 1176538375 | 2520 | 2515 | 2520 | 2515 | 1281 |
| 517 | 20230831 | 105100 | 1173316655 | 2510 | 2515 | 2520 | 2510 | 1801 |
| 518 | 20230831 | 105000 | 1168786905 | 2515 | 2515 | 2515 | 2515 | 0 |
| 519 | 20230831 | 104900 | 1168786905 | 2515 | 2515 | 2515 | 2505 | 2095 |
| 520 | 20230831 | 104800 | 1163538705 | 2515 | 2515 | 2515 | 2515 | 1 |
| 521 | 20230831 | 104700 | 1163536190 | 2515 | 2510 | 2515 | 2510 | 1912 |
| 522 | 20230831 | 104600 | 1158737065 | 2510 | 2510 | 2515 | 2510 | 4042 |
| 523 | 20230831 | 104500 | 1148591640 | 2515 | 2515 | 2515 | 2515 | 1301 |
| 524 | 20230831 | 104400 | 1145319625 | 2515 | 2515 | 2515 | 2515 | 172 |
| 525 | 20230831 | 104300 | 1144887045 | 2515 | 2510 | 2515 | 2510 | 5004 |
| 526 | 20230831 | 104200 | 1132326995 | 2515 | 2520 | 2520 | 2510 | 162 |
| 527 | 20230831 | 104100 | 1131920360 | 2515 | 2515 | 2515 | 2515 | 2419 |
| 528 | 20230831 | 104000 | 1125836575 | 2520 | 2520 | 2520 | 2520 | 0 |
| 529 | 20230831 | 103900 | 1125836575 | 2520 | 2515 | 2520 | 2515 | 1003 |
| 530 | 20230831 | 103800 | 1123314020 | 2520 | 2520 | 2520 | 2520 | 300 |
| 531 | 20230831 | 103700 | 1122558020 | 2520 | 2520 | 2520 | 2520 | 0 |
| 532 | 20230831 | 103600 | 1122558020 | 2520 | 2515 | 2520 | 2515 | 11 |
| 533 | 20230831 | 103500 | 1122530340 | 2520 | 2515 | 2520 | 2515 | 2117 |
| 534 | 20230831 | 103400 | 1117206080 | 2520 | 2515 | 2520 | 2515 | 401 |
| 535 | 20230831 | 103300 | 1116197560 | 2520 | 2520 | 2520 | 2520 | 3145 |
| 536 | 20230831 | 103200 | 1108272160 | 2525 | 2525 | 2525 | 2525 | 0 |
| 537 | 20230831 | 103100 | 1108272160 | 2525 | 2515 | 2525 | 2515 | 7129 |
| 538 | 20230831 | 103000 | 1090313640 | 2515 | 2515 | 2520 | 2515 | 5444 |
| 539 | 20230831 | 102900 | 1076621640 | 2515 | 2515 | 2515 | 2510 | 2741 |
| 540 | 20230831 | 102800 | 1069741325 | 2515 | 2510 | 2515 | 2510 | 3031 |
| 541 | 20230831 | 102700 | 1062132795 | 2510 | 2510 | 2510 | 2510 | 99 |
| 542 | 20230831 | 102600 | 1061884305 | 2510 | 2515 | 2515 | 2505 | 2039 |
| 543 | 20230831 | 102500 | 1056775555 | 2515 | 2515 | 2525 | 2510 | 21148 |
| 544 | 20230831 | 102400 | 1003631695 | 2525 | 2525 | 2525 | 2515 | 5286 |
| 545 | 20230831 | 102300 | 990310985 | 2525 | 2525 | 2525 | 2520 | 305 |
| 546 | 20230831 | 102200 | 989542110 | 2525 | 2525 | 2525 | 2525 | 0 |
| 547 | 20230831 | 102100 | 989542110 | 2525 | 2525 | 2525 | 2525 | 7 |
| 548 | 20230831 | 102000 | 989524435 | 2520 | 2525 | 2525 | 2520 | 102 |
| 549 | 20230831 | 101900 | 989267385 | 2520 | 2520 | 2520 | 2520 | 300 |
| 550 | 20230831 | 101800 | 988511385 | 2530 | 2525 | 2530 | 2525 | 3001 |
| 551 | 20230831 | 101700 | 980933855 | 2525 | 2525 | 2525 | 2525 | 2 |
| 552 | 20230831 | 101600 | 980928805 | 2525 | 2525 | 2525 | 2525 | 1000 |
| 553 | 20230831 | 101500 | 978403805 | 2525 | 2525 | 2525 | 2520 | 4333 |
| 554 | 20230831 | 101400 | 967482640 | 2525 | 2525 | 2525 | 2525 | 50 |
| 555 | 20230831 | 101300 | 967356390 | 2525 | 2525 | 2530 | 2525 | 4623 |
| 556 | 20230831 | 101200 | 955683305 | 2530 | 2530 | 2530 | 2525 | 65 |
| 557 | 20230831 | 101100 | 955519050 | 2530 | 2530 | 2530 | 2530 | 105 |
| 558 | 20230831 | 101000 | 955253400 | 2530 | 2535 | 2535 | 2530 | 1514 |
| 559 | 20230831 | 100900 | 951422910 | 2530 | 2530 | 2530 | 2530 | 3373 |
| 560 | 20230831 | 100800 | 942889220 | 2530 | 2530 | 2530 | 2525 | 2015 |
| 561 | 20230831 | 100700 | 937791285 | 2530 | 2530 | 2530 | 2530 | 10 |
| 562 | 20230831 | 100600 | 937765985 | 2530 | 2525 | 2530 | 2525 | 796 |
| 563 | 20230831 | 100500 | 935756075 | 2530 | 2530 | 2530 | 2530 | 395 |
| 564 | 20230831 | 100400 | 934756725 | 2530 | 2530 | 2530 | 2530 | 1 |
| 565 | 20230831 | 100300 | 934754195 | 2530 | 2530 | 2530 | 2530 | 0 |
| 566 | 20230831 | 100200 | 934754195 | 2530 | 2530 | 2530 | 2530 | 2 |
| 567 | 20230831 | 100100 | 934749135 | 2530 | 2530 | 2530 | 2525 | 402 |
| 568 | 20230831 | 100000 | 933733075 | 2525 | 2525 | 2530 | 2525 | 4218 |
| 569 | 20230831 | 095900 | 923062625 | 2530 | 2530 | 2530 | 2530 | 0 |
| 570 | 20230831 | 095800 | 923062625 | 2530 | 2530 | 2530 | 2530 | 2286 |
| 571 | 20230831 | 095700 | 917279045 | 2530 | 2535 | 2535 | 2530 | 5075 |
| 572 | 20230831 | 095600 | 904438295 | 2535 | 2530 | 2535 | 2530 | 5087 |
| 573 | 20230831 | 095500 | 891559520 | 2530 | 2530 | 2530 | 2530 | 300 |
| 574 | 20230831 | 095400 | 890800520 | 2530 | 2530 | 2530 | 2530 | 929 |
| 575 | 20230831 | 095300 | 888450150 | 2530 | 2530 | 2530 | 2520 | 12783 |
| 576 | 20230831 | 095200 | 856209980 | 2530 | 2530 | 2530 | 2530 | 2712 |
| 577 | 20230831 | 095100 | 849348620 | 2535 | 2535 | 2535 | 2535 | 12 |
| 578 | 20230831 | 095000 | 849318200 | 2535 | 2535 | 2535 | 2535 | 432 |
| 579 | 20230831 | 094900 | 848223080 | 2535 | 2535 | 2535 | 2535 | 250 |
| 580 | 20230831 | 094800 | 847589330 | 2535 | 2530 | 2535 | 2530 | 521 |
| 581 | 20230831 | 094700 | 846271170 | 2535 | 2535 | 2535 | 2530 | 6635 |
| 582 | 20230831 | 094600 | 829457245 | 2540 | 2540 | 2540 | 2540 | 1 |
| 583 | 20230831 | 094500 | 829454705 | 2540 | 2540 | 2540 | 2540 | 3633 |
| 584 | 20230831 | 094400 | 820226885 | 2545 | 2545 | 2545 | 2540 | 292 |
| 585 | 20230831 | 094300 | 819484995 | 2545 | 2545 | 2545 | 2540 | 288 |
| 586 | 20230831 | 094200 | 818752795 | 2545 | 2545 | 2545 | 2540 | 2879 |
| 587 | 20230831 | 094100 | 811434580 | 2550 | 2545 | 2550 | 2545 | 694 |
| 588 | 20230831 | 094000 | 809665350 | 2550 | 2540 | 2550 | 2540 | 13171 |
| 589 | 20230831 | 093900 | 776173115 | 2540 | 2535 | 2540 | 2530 | 2057 |
| 590 | 20230831 | 093800 | 770956215 | 2540 | 2540 | 2540 | 2535 | 1479 |
| 591 | 20230831 | 093700 | 767206875 | 2540 | 2535 | 2540 | 2535 | 7261 |
| 592 | 20230831 | 093600 | 748800235 | 2535 | 2535 | 2535 | 2530 | 1895 |
| 593 | 20230831 | 093500 | 744005040 | 2535 | 2535 | 2540 | 2535 | 4417 |
| 594 | 20230831 | 093400 | 732807940 | 2535 | 2540 | 2540 | 2535 | 4221 |
| 595 | 20230831 | 093300 | 722107675 | 2540 | 2540 | 2540 | 2540 | 1401 |
| 596 | 20230831 | 093200 | 718549135 | 2545 | 2545 | 2550 | 2540 | 6779 |
| 597 | 20230831 | 093100 | 701309905 | 2545 | 2540 | 2550 | 2540 | 11888 |
| 598 | 20230831 | 093000 | 671077515 | 2540 | 2540 | 2540 | 2535 | 309 |
| 599 | 20230831 | 092900 | 670293660 | 2540 | 2535 | 2540 | 2530 | 3981 |
| 600 | 20230831 | 092800 | 660204320 | 2535 | 2535 | 2540 | 2530 | 10717 |
| 601 | 20230831 | 092700 | 633038410 | 2540 | 2540 | 2545 | 2535 | 3401 |
| 602 | 20230831 | 092600 | 624403370 | 2545 | 2545 | 2545 | 2540 | 8326 |
| 603 | 20230831 | 092500 | 603255315 | 2545 | 2545 | 2545 | 2545 | 101 |
| 604 | 20230831 | 092400 | 602998270 | 2545 | 2545 | 2550 | 2545 | 693 |
| 605 | 20230831 | 092300 | 601234575 | 2545 | 2550 | 2550 | 2540 | 7138 |
| 606 | 20230831 | 092200 | 583072480 | 2550 | 2550 | 2555 | 2545 | 6510 |
| 607 | 20230831 | 092100 | 566482000 | 2555 | 2550 | 2555 | 2550 | 5265 |
| 608 | 20230831 | 092000 | 553040810 | 2545 | 2555 | 2555 | 2545 | 2613 |
| 609 | 20230831 | 091900 | 546379805 | 2550 | 2555 | 2555 | 2550 | 4034 |
| 610 | 20230831 | 091800 | 536073560 | 2560 | 2560 | 2560 | 2555 | 2301 |
| 611 | 20230831 | 091700 | 530183980 | 2565 | 2565 | 2565 | 2560 | 8580 |
| 612 | 20230831 | 091600 | 508218985 | 2565 | 2560 | 2565 | 2555 | 11695 |
| 613 | 20230831 | 091500 | 478311110 | 2555 | 2550 | 2560 | 2545 | 28104 |
| 614 | 20230831 | 091400 | 406529865 | 2540 | 2545 | 2550 | 2540 | 23397 |
| 615 | 20230831 | 091300 | 347045850 | 2550 | 2535 | 2550 | 2535 | 9212 |
| 616 | 20230831 | 091200 | 323633230 | 2540 | 2540 | 2540 | 2535 | 4445 |
| 617 | 20230831 | 091100 | 312353230 | 2535 | 2545 | 2545 | 2535 | 7005 |
| 618 | 20230831 | 091000 | 294555140 | 2550 | 2550 | 2550 | 2545 | 925 |
| 619 | 20230831 | 090900 | 292198590 | 2550 | 2555 | 2555 | 2545 | 12623 |
| 620 | 20230831 | 090800 | 260021025 | 2550 | 2550 | 2555 | 2550 | 5062 |
| 621 | 20230831 | 090700 | 247112920 | 2550 | 2550 | 2555 | 2545 | 9687 |
| 622 | 20230831 | 090600 | 222420865 | 2545 | 2550 | 2555 | 2545 | 14130 |
| 623 | 20230831 | 090500 | 186384905 | 2545 | 2550 | 2555 | 2545 | 24268 |
| 624 | 20230831 | 090400 | 124466010 | 2550 | 2550 | 2555 | 2550 | 5976 |
| 625 | 20230831 | 090300 | 109226330 | 2550 | 2530 | 2550 | 2530 | 17188 |
| 626 | 20230831 | 090200 | 65522105 | 2525 | 2520 | 2535 | 2520 | 11058 |
| 627 | 20230831 | 090100 | 37603370 | 2520 | 2505 | 2520 | 2500 | 8967 |
| 628 | 20230831 | 090000 | 15070025 | 2505 | 2515 | 2515 | 2500 | 6019 |