30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 11726 |
| 3 | 20230831 | 191500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20230831 | 191400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20230831 | 191300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20230831 | 191200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20230831 | 191100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20230831 | 191000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20230831 | 190900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20230831 | 190800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20230831 | 190700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20230831 | 190600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20230831 | 190500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20230831 | 190400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20230831 | 190300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20230831 | 190200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20230831 | 190100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20230831 | 190000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20230831 | 185900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20230831 | 185800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20230831 | 185700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20230831 | 185600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20230831 | 185500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20230831 | 185400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20230831 | 185300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20230831 | 185200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20230831 | 185100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20230831 | 185000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20230831 | 184900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20230831 | 184800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20230831 | 184700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20230831 | 184600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 11726 |
| 33 | 20230831 | 184500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20230831 | 184400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20230831 | 184300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20230831 | 184200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20230831 | 184100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20230831 | 184000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20230831 | 183900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20230831 | 183800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20230831 | 183700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20230831 | 183600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20230831 | 183500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20230831 | 183400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20230831 | 183300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20230831 | 183200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20230831 | 183100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20230831 | 183000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20230831 | 182900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20230831 | 182800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20230831 | 182700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20230831 | 182600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20230831 | 182500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20230831 | 182400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20230831 | 182300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20230831 | 182200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20230831 | 182100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20230831 | 182000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20230831 | 181900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20230831 | 181800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20230831 | 181700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20230831 | 181600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 11726 |
| 63 | 20230831 | 181500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20230831 | 181400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20230831 | 181300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20230831 | 181200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20230831 | 181100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20230831 | 181000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20230831 | 180900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20230831 | 180800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20230831 | 180700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20230831 | 180600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20230831 | 180500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20230831 | 180400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20230831 | 180300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20230831 | 180200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20230831 | 180100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20230831 | 180000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20230831 | 175900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20230831 | 175800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20230831 | 175700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20230831 | 175600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20230831 | 175500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20230831 | 175400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20230831 | 175300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20230831 | 175200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20230831 | 175100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20230831 | 175000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20230831 | 174900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20230831 | 174800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20230831 | 174700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20230831 | 174600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 11726 |
| 93 | 20230831 | 174500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20230831 | 174400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20230831 | 174300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20230831 | 174200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20230831 | 174100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20230831 | 174000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20230831 | 173900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20230831 | 173800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20230831 | 173700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20230831 | 173600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20230831 | 173500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20230831 | 173400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20230831 | 173300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20230831 | 173200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20230831 | 173100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20230831 | 173000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20230831 | 172900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20230831 | 172800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20230831 | 172700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20230831 | 172600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20230831 | 172500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20230831 | 172400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20230831 | 172300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20230831 | 172200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20230831 | 172100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20230831 | 172000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20230831 | 171900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20230831 | 171800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20230831 | 171700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20230831 | 171600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 11726 |
| 123 | 20230831 | 171500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20230831 | 171400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20230831 | 171300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20230831 | 171200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20230831 | 171100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20230831 | 171000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20230831 | 170900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20230831 | 170800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20230831 | 170700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20230831 | 170600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20230831 | 170500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20230831 | 170400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20230831 | 170300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20230831 | 170200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20230831 | 170100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20230831 | 170000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20230831 | 165900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20230831 | 165800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20230831 | 165700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20230831 | 165600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20230831 | 165500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20230831 | 165400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20230831 | 165300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20230831 | 165200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20230831 | 165100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20230831 | 165000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20230831 | 164900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20230831 | 164800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20230831 | 164700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20230831 | 164600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 11726 |
| 153 | 20230831 | 164500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20230831 | 164400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20230831 | 164300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20230831 | 164200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20230831 | 164100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20230831 | 164000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20230831 | 163900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20230831 | 163800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20230831 | 163700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20230831 | 163600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20230831 | 163500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20230831 | 163400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20230831 | 163300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20230831 | 163200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20230831 | 163100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20230831 | 163000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20230831 | 162900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20230831 | 162800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20230831 | 162700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20230831 | 162600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20230831 | 162500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20230831 | 162400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20230831 | 162300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20230831 | 162200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20230831 | 162100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20230831 | 162000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20230831 | 161900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20230831 | 161800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20230831 | 161700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20230831 | 161600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 11726 |
| 183 | 20230831 | 161500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20230831 | 161400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 185 | 20230831 | 161300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 186 | 20230831 | 161200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 187 | 20230831 | 161100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 188 | 20230831 | 161000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 189 | 20230831 | 160900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 190 | 20230831 | 160800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 191 | 20230831 | 160700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 192 | 20230831 | 160600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20230831 | 160500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 194 | 20230831 | 160400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 195 | 20230831 | 160300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 196 | 20230831 | 160200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 197 | 20230831 | 160100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 198 | 20230831 | 160000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 199 | 20230831 | 155900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 200 | 20230831 | 155800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 201 | 20230831 | 155700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 202 | 20230831 | 155600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 203 | 20230831 | 155500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 204 | 20230831 | 155400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 205 | 20230831 | 155300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 206 | 20230831 | 155200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 207 | 20230831 | 155100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 208 | 20230831 | 155000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 209 | 20230831 | 154900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 210 | 20230831 | 154800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 211 | 20230831 | 154700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 212 | 20230831 | 154600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 11726 |
| 213 | 20230831 | 154500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 214 | 20230831 | 154400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 215 | 20230831 | 154300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 216 | 20230831 | 154200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 217 | 20230831 | 154100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 218 | 20230831 | 154000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 219 | 20230831 | 153900 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 220 | 20230831 | 153800 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 221 | 20230831 | 153700 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 222 | 20230831 | 153600 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 223 | 20230831 | 153500 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 224 | 20230831 | 153400 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 225 | 20230831 | 153300 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 226 | 20230831 | 153200 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 227 | 20230831 | 153100 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 228 | 20230831 | 153000 | 3024646890 | 7780 | 7780 | 7780 | 7780 | 11726 |
| 229 | 20230831 | 152900 | 2933418610 | 7780 | 7780 | 7780 | 7780 | 0 |
| 230 | 20230831 | 152800 | 2933418610 | 7780 | 7780 | 7780 | 7780 | 0 |
| 231 | 20230831 | 152700 | 2933418610 | 7780 | 7780 | 7780 | 7780 | 0 |
| 232 | 20230831 | 152600 | 2933418610 | 7780 | 7780 | 7780 | 7780 | 0 |
| 233 | 20230831 | 152500 | 2933418610 | 7780 | 7780 | 7780 | 7780 | 0 |
| 234 | 20230831 | 152400 | 2933418610 | 7780 | 7780 | 7780 | 7780 | 0 |
| 235 | 20230831 | 152300 | 2933418610 | 7780 | 7780 | 7780 | 7780 | 0 |
| 236 | 20230831 | 152200 | 2933418610 | 7780 | 7780 | 7780 | 7780 | 0 |
| 237 | 20230831 | 152100 | 2933418610 | 7780 | 7780 | 7780 | 7780 | 0 |
| 238 | 20230831 | 152000 | 2933418610 | 7780 | 7780 | 7780 | 7780 | 0 |
| 239 | 20230831 | 151900 | 2933418610 | 7780 | 7770 | 7790 | 7770 | 691 |
| 240 | 20230831 | 151800 | 2928042560 | 7770 | 7780 | 7780 | 7760 | 2225 |
| 241 | 20230831 | 151700 | 2910757680 | 7780 | 7770 | 7780 | 7770 | 1810 |
| 242 | 20230831 | 151600 | 2896689760 | 7780 | 7780 | 7780 | 7780 | 260 |
| 243 | 20230831 | 151500 | 2894666960 | 7780 | 7780 | 7790 | 7780 | 412 |
| 244 | 20230831 | 151400 | 2891459930 | 7780 | 7780 | 7780 | 7770 | 361 |
| 245 | 20230831 | 151300 | 2888652850 | 7770 | 7800 | 7800 | 7770 | 1778 |
| 246 | 20230831 | 151200 | 2874836090 | 7790 | 7790 | 7790 | 7790 | 15 |
| 247 | 20230831 | 151100 | 2874719240 | 7800 | 7790 | 7800 | 7790 | 1022 |
| 248 | 20230831 | 151000 | 2866749610 | 7790 | 7770 | 7790 | 7770 | 892 |
| 249 | 20230831 | 150900 | 2859815070 | 7780 | 7780 | 7780 | 7770 | 583 |
| 250 | 20230831 | 150800 | 2855282450 | 7780 | 7780 | 7780 | 7780 | 41 |
| 251 | 20230831 | 150700 | 2854963470 | 7790 | 7800 | 7800 | 7780 | 431 |
| 252 | 20230831 | 150600 | 2851608940 | 7770 | 7780 | 7780 | 7770 | 76 |
| 253 | 20230831 | 150500 | 2851018340 | 7770 | 7770 | 7780 | 7770 | 423 |
| 254 | 20230831 | 150400 | 2847731570 | 7770 | 7790 | 7800 | 7770 | 3106 |
| 255 | 20230831 | 150300 | 2823570370 | 7780 | 7780 | 7790 | 7780 | 159 |
| 256 | 20230831 | 150200 | 2822333250 | 7780 | 7780 | 7790 | 7780 | 1616 |
| 257 | 20230831 | 150100 | 2809751360 | 7770 | 7780 | 7780 | 7770 | 147 |
| 258 | 20230831 | 150000 | 2808607900 | 7780 | 7790 | 7790 | 7780 | 562 |
| 259 | 20230831 | 145900 | 2804234020 | 7800 | 7790 | 7800 | 7790 | 29 |
| 260 | 20230831 | 145800 | 2804008100 | 7800 | 7800 | 7800 | 7800 | 258 |
| 261 | 20230831 | 145700 | 2801995700 | 7800 | 7800 | 7800 | 7800 | 67 |
| 262 | 20230831 | 145600 | 2801473100 | 7800 | 7800 | 7800 | 7800 | 2 |
| 263 | 20230831 | 145500 | 2801457500 | 7800 | 7790 | 7800 | 7790 | 428 |
| 264 | 20230831 | 145400 | 2798121380 | 7800 | 7790 | 7810 | 7790 | 1570 |
| 265 | 20230831 | 145300 | 2785891030 | 7790 | 7780 | 7790 | 7780 | 2 |
| 266 | 20230831 | 145200 | 2785875460 | 7780 | 7780 | 7780 | 7770 | 871 |
| 267 | 20230831 | 145100 | 2779106400 | 7780 | 7790 | 7790 | 7780 | 258 |
| 268 | 20230831 | 145000 | 2777098120 | 7800 | 7830 | 7830 | 7800 | 4552 |
| 269 | 20230831 | 144900 | 2741503490 | 7830 | 7840 | 7840 | 7830 | 1583 |
| 270 | 20230831 | 144800 | 2729107460 | 7860 | 7780 | 7860 | 7780 | 6438 |
| 271 | 20230831 | 144700 | 2678891280 | 7780 | 7790 | 7790 | 7780 | 204 |
| 272 | 20230831 | 144600 | 2677304120 | 7790 | 7790 | 7790 | 7780 | 69 |
| 273 | 20230831 | 144500 | 2676767240 | 7790 | 7790 | 7790 | 7780 | 1004 |
| 274 | 20230831 | 144400 | 2668956080 | 7780 | 7770 | 7780 | 7760 | 3044 |
| 275 | 20230831 | 144300 | 2645316180 | 7770 | 7770 | 7770 | 7770 | 346 |
| 276 | 20230831 | 144200 | 2642627760 | 7780 | 7770 | 7780 | 7760 | 1687 |
| 277 | 20230831 | 144100 | 2629530160 | 7760 | 7760 | 7760 | 7760 | 325 |
| 278 | 20230831 | 144000 | 2627008160 | 7760 | 7780 | 7780 | 7760 | 978 |
| 279 | 20230831 | 143900 | 2619404820 | 7780 | 7760 | 7780 | 7760 | 1300 |
| 280 | 20230831 | 143800 | 2609309190 | 7760 | 7750 | 7760 | 7730 | 1568 |
| 281 | 20230831 | 143700 | 2597162970 | 7750 | 7770 | 7770 | 7730 | 11822 |
| 282 | 20230831 | 143600 | 2505606530 | 7770 | 7780 | 7780 | 7770 | 2193 |
| 283 | 20230831 | 143500 | 2488561550 | 7780 | 7790 | 7800 | 7780 | 1165 |
| 284 | 20230831 | 143400 | 2479486500 | 7790 | 7770 | 7800 | 7760 | 2600 |
| 285 | 20230831 | 143300 | 2459265020 | 7760 | 7770 | 7770 | 7760 | 2197 |
| 286 | 20230831 | 143200 | 2442210610 | 7770 | 7780 | 7780 | 7760 | 1687 |
| 287 | 20230831 | 143100 | 2429102120 | 7780 | 7780 | 7780 | 7770 | 2683 |
| 288 | 20230831 | 143000 | 2408239250 | 7780 | 7790 | 7790 | 7780 | 1901 |
| 289 | 20230831 | 142900 | 2393435880 | 7790 | 7810 | 7810 | 7790 | 3824 |
| 290 | 20230831 | 142800 | 2363615390 | 7810 | 7810 | 7820 | 7790 | 8143 |
| 291 | 20230831 | 142700 | 2300086030 | 7810 | 7830 | 7830 | 7810 | 6038 |
| 292 | 20230831 | 142600 | 2252919100 | 7830 | 7820 | 7830 | 7820 | 250 |
| 293 | 20230831 | 142500 | 2250963600 | 7830 | 7820 | 7830 | 7820 | 102 |
| 294 | 20230831 | 142400 | 2250165220 | 7820 | 7830 | 7830 | 7820 | 2170 |
| 295 | 20230831 | 142300 | 2233192540 | 7830 | 7830 | 7830 | 7820 | 1701 |
| 296 | 20230831 | 142200 | 2219877190 | 7840 | 7830 | 7850 | 7830 | 904 |
| 297 | 20230831 | 142100 | 2212785780 | 7840 | 7880 | 7880 | 7840 | 732 |
| 298 | 20230831 | 142000 | 2207034120 | 7880 | 7870 | 7880 | 7860 | 1279 |
| 299 | 20230831 | 141900 | 2196979830 | 7870 | 7870 | 7870 | 7870 | 355 |
| 300 | 20230831 | 141800 | 2194185980 | 7870 | 7870 | 7870 | 7870 | 910 |
| 301 | 20230831 | 141700 | 2187024280 | 7870 | 7870 | 7880 | 7870 | 915 |
| 302 | 20230831 | 141600 | 2179817890 | 7870 | 7850 | 7870 | 7850 | 1422 |
| 303 | 20230831 | 141500 | 2168633870 | 7850 | 7850 | 7850 | 7830 | 1328 |
| 304 | 20230831 | 141400 | 2158223610 | 7850 | 7850 | 7850 | 7850 | 72 |
| 305 | 20230831 | 141300 | 2157658410 | 7840 | 7840 | 7840 | 7840 | 324 |
| 306 | 20230831 | 141200 | 2155118250 | 7830 | 7840 | 7840 | 7830 | 26 |
| 307 | 20230831 | 141100 | 2154914420 | 7840 | 7840 | 7840 | 7840 | 3 |
| 308 | 20230831 | 141000 | 2154890900 | 7840 | 7830 | 7840 | 7830 | 193 |
| 309 | 20230831 | 140900 | 2153377830 | 7830 | 7830 | 7830 | 7830 | 308 |
| 310 | 20230831 | 140800 | 2150966190 | 7820 | 7840 | 7840 | 7820 | 4143 |
| 311 | 20230831 | 140700 | 2118528990 | 7840 | 7840 | 7840 | 7840 | 0 |
| 312 | 20230831 | 140600 | 2118528990 | 7840 | 7840 | 7840 | 7840 | 737 |
| 313 | 20230831 | 140500 | 2112750910 | 7840 | 7840 | 7850 | 7840 | 330 |
| 314 | 20230831 | 140400 | 2110163210 | 7850 | 7840 | 7850 | 7840 | 112 |
| 315 | 20230831 | 140300 | 2109285010 | 7850 | 7850 | 7850 | 7850 | 0 |
| 316 | 20230831 | 140200 | 2109285010 | 7850 | 7850 | 7850 | 7850 | 30 |
| 317 | 20230831 | 140100 | 2109049510 | 7850 | 7850 | 7850 | 7850 | 1 |
| 318 | 20230831 | 140000 | 2109041660 | 7850 | 7840 | 7850 | 7840 | 42 |
| 319 | 20230831 | 135900 | 2108712370 | 7840 | 7840 | 7840 | 7840 | 65 |
| 320 | 20230831 | 135800 | 2108202770 | 7850 | 7850 | 7850 | 7840 | 839 |
| 321 | 20230831 | 135700 | 2101624610 | 7850 | 7860 | 7860 | 7850 | 879 |
| 322 | 20230831 | 135600 | 2094724410 | 7860 | 7850 | 7860 | 7850 | 244 |
| 323 | 20230831 | 135500 | 2092808370 | 7850 | 7860 | 7860 | 7850 | 243 |
| 324 | 20230831 | 135400 | 2090900790 | 7860 | 7850 | 7860 | 7850 | 67 |
| 325 | 20230831 | 135300 | 2090374370 | 7850 | 7850 | 7850 | 7850 | 70 |
| 326 | 20230831 | 135200 | 2089824870 | 7850 | 7850 | 7850 | 7850 | 289 |
| 327 | 20230831 | 135100 | 2087556220 | 7860 | 7850 | 7860 | 7850 | 10 |
| 328 | 20230831 | 135000 | 2087477650 | 7850 | 7850 | 7850 | 7850 | 124 |
| 329 | 20230831 | 134900 | 2086504250 | 7850 | 7870 | 7870 | 7840 | 2130 |
| 330 | 20230831 | 134800 | 2069796570 | 7860 | 7850 | 7870 | 7850 | 2602 |
| 331 | 20230831 | 134700 | 2049366020 | 7850 | 7840 | 7850 | 7840 | 30 |
| 332 | 20230831 | 134600 | 2049130620 | 7840 | 7840 | 7840 | 7840 | 273 |
| 333 | 20230831 | 134500 | 2046990300 | 7840 | 7850 | 7850 | 7840 | 189 |
| 334 | 20230831 | 134400 | 2045508270 | 7840 | 7840 | 7840 | 7840 | 824 |
| 335 | 20230831 | 134300 | 2039048110 | 7830 | 7840 | 7840 | 7830 | 707 |
| 336 | 20230831 | 134200 | 2033507300 | 7830 | 7840 | 7840 | 7830 | 1158 |
| 337 | 20230831 | 134100 | 2024440140 | 7840 | 7840 | 7840 | 7840 | 5 |
| 338 | 20230831 | 134000 | 2024400940 | 7830 | 7840 | 7840 | 7830 | 118 |
| 339 | 20230831 | 133900 | 2023476900 | 7830 | 7830 | 7830 | 7830 | 2 |
| 340 | 20230831 | 133800 | 2023461240 | 7840 | 7840 | 7840 | 7840 | 0 |
| 341 | 20230831 | 133700 | 2023461240 | 7840 | 7830 | 7840 | 7820 | 510 |
| 342 | 20230831 | 133600 | 2019472490 | 7830 | 7830 | 7830 | 7830 | 46 |
| 343 | 20230831 | 133500 | 2019112310 | 7830 | 7830 | 7830 | 7830 | 458 |
| 344 | 20230831 | 133400 | 2015526170 | 7820 | 7840 | 7840 | 7820 | 257 |
| 345 | 20230831 | 133300 | 2013514350 | 7840 | 7840 | 7840 | 7840 | 10 |
| 346 | 20230831 | 133200 | 2013435950 | 7830 | 7830 | 7830 | 7830 | 373 |
| 347 | 20230831 | 133100 | 2010515360 | 7830 | 7820 | 7830 | 7820 | 48 |
| 348 | 20230831 | 133000 | 2010139560 | 7830 | 7830 | 7830 | 7830 | 198 |
| 349 | 20230831 | 132900 | 2008589220 | 7830 | 7820 | 7830 | 7820 | 983 |
| 350 | 20230831 | 132800 | 2000900640 | 7820 | 7830 | 7830 | 7820 | 443 |
| 351 | 20230831 | 132700 | 1997432360 | 7830 | 7840 | 7840 | 7830 | 1218 |
| 352 | 20230831 | 132600 | 1987894820 | 7840 | 7840 | 7840 | 7840 | 11 |
| 353 | 20230831 | 132500 | 1987808580 | 7840 | 7840 | 7840 | 7830 | 530 |
| 354 | 20230831 | 132400 | 1983658380 | 7840 | 7840 | 7840 | 7840 | 490 |
| 355 | 20230831 | 132300 | 1979816780 | 7840 | 7840 | 7840 | 7840 | 305 |
| 356 | 20230831 | 132200 | 1977425580 | 7830 | 7840 | 7840 | 7830 | 2491 |
| 357 | 20230831 | 132100 | 1957905610 | 7840 | 7840 | 7840 | 7840 | 51 |
| 358 | 20230831 | 132000 | 1957505770 | 7840 | 7840 | 7840 | 7840 | 500 |
| 359 | 20230831 | 131900 | 1953585770 | 7850 | 7850 | 7850 | 7840 | 78 |
| 360 | 20230831 | 131800 | 1952973490 | 7840 | 7840 | 7840 | 7840 | 100 |
| 361 | 20230831 | 131700 | 1952189490 | 7840 | 7850 | 7850 | 7840 | 898 |
| 362 | 20230831 | 131600 | 1945143450 | 7850 | 7850 | 7850 | 7850 | 220 |
| 363 | 20230831 | 131500 | 1943416450 | 7850 | 7850 | 7850 | 7850 | 190 |
| 364 | 20230831 | 131400 | 1941924950 | 7850 | 7850 | 7850 | 7850 | 1275 |
| 365 | 20230831 | 131300 | 1931916200 | 7850 | 7860 | 7860 | 7850 | 336 |
| 366 | 20230831 | 131200 | 1929277370 | 7850 | 7850 | 7860 | 7850 | 336 |
| 367 | 20230831 | 131100 | 1926639670 | 7860 | 7860 | 7860 | 7860 | 10 |
| 368 | 20230831 | 131000 | 1926561070 | 7850 | 7850 | 7850 | 7850 | 0 |
| 369 | 20230831 | 130900 | 1926561070 | 7850 | 7860 | 7860 | 7850 | 806 |
| 370 | 20230831 | 130800 | 1920231470 | 7850 | 7850 | 7850 | 7850 | 246 |
| 371 | 20230831 | 130700 | 1918300370 | 7850 | 7850 | 7850 | 7850 | 0 |
| 372 | 20230831 | 130600 | 1918300370 | 7850 | 7840 | 7850 | 7840 | 1070 |
| 373 | 20230831 | 130500 | 1909900960 | 7830 | 7840 | 7840 | 7830 | 2457 |
| 374 | 20230831 | 130400 | 1890642540 | 7840 | 7840 | 7840 | 7840 | 829 |
| 375 | 20230831 | 130300 | 1884143180 | 7850 | 7850 | 7850 | 7850 | 50 |
| 376 | 20230831 | 130200 | 1883750680 | 7850 | 7860 | 7860 | 7850 | 2064 |
| 377 | 20230831 | 130100 | 1867548180 | 7850 | 7850 | 7850 | 7840 | 180 |
| 378 | 20230831 | 130000 | 1866135730 | 7840 | 7860 | 7860 | 7840 | 1415 |
| 379 | 20230831 | 125900 | 1855037850 | 7870 | 7870 | 7870 | 7870 | 679 |
| 380 | 20230831 | 125800 | 1849694120 | 7880 | 7880 | 7880 | 7880 | 200 |
| 381 | 20230831 | 125700 | 1848118120 | 7880 | 7880 | 7880 | 7870 | 54 |
| 382 | 20230831 | 125600 | 1847692610 | 7880 | 7880 | 7880 | 7870 | 442 |
| 383 | 20230831 | 125500 | 1844212610 | 7870 | 7870 | 7870 | 7870 | 0 |
| 384 | 20230831 | 125400 | 1844212610 | 7870 | 7880 | 7880 | 7870 | 206 |
| 385 | 20230831 | 125300 | 1842590890 | 7880 | 7860 | 7900 | 7860 | 963 |
| 386 | 20230831 | 125200 | 1835019920 | 7850 | 7850 | 7850 | 7850 | 397 |
| 387 | 20230831 | 125100 | 1831903470 | 7850 | 7850 | 7850 | 7850 | 13 |
| 388 | 20230831 | 125000 | 1831801420 | 7840 | 7840 | 7840 | 7840 | 260 |
| 389 | 20230831 | 124900 | 1829763020 | 7840 | 7840 | 7840 | 7840 | 31 |
| 390 | 20230831 | 124800 | 1829519980 | 7840 | 7860 | 7860 | 7840 | 645 |
| 391 | 20230831 | 124700 | 1824453760 | 7860 | 7870 | 7870 | 7860 | 21 |
| 392 | 20230831 | 124600 | 1824288690 | 7840 | 7850 | 7850 | 7820 | 3065 |
| 393 | 20230831 | 124500 | 1800299350 | 7840 | 7850 | 7860 | 7840 | 3959 |
| 394 | 20230831 | 124400 | 1769224310 | 7860 | 7860 | 7860 | 7860 | 123 |
| 395 | 20230831 | 124300 | 1768257530 | 7860 | 7860 | 7860 | 7860 | 60 |
| 396 | 20230831 | 124200 | 1767785930 | 7860 | 7860 | 7860 | 7860 | 17 |
| 397 | 20230831 | 124100 | 1767652310 | 7850 | 7850 | 7850 | 7850 | 288 |
| 398 | 20230831 | 124000 | 1765391510 | 7840 | 7830 | 7840 | 7820 | 1140 |
| 399 | 20230831 | 123900 | 1756462120 | 7840 | 7840 | 7840 | 7830 | 1422 |
| 400 | 20230831 | 123800 | 1745322880 | 7840 | 7850 | 7850 | 7840 | 249 |
| 401 | 20230831 | 123700 | 1743369220 | 7850 | 7850 | 7850 | 7850 | 10 |
| 402 | 20230831 | 123600 | 1743290720 | 7850 | 7850 | 7850 | 7850 | 0 |
| 403 | 20230831 | 123500 | 1743290720 | 7850 | 7850 | 7850 | 7850 | 2 |
| 404 | 20230831 | 123400 | 1743275020 | 7850 | 7850 | 7850 | 7850 | 510 |
| 405 | 20230831 | 123300 | 1739271520 | 7850 | 7840 | 7860 | 7810 | 3751 |
| 406 | 20230831 | 123200 | 1709926490 | 7850 | 7840 | 7850 | 7840 | 70 |
| 407 | 20230831 | 123100 | 1709377590 | 7840 | 7840 | 7850 | 7840 | 1165 |
| 408 | 20230831 | 123000 | 1700243270 | 7860 | 7860 | 7860 | 7820 | 5438 |
| 409 | 20230831 | 122900 | 1657685210 | 7850 | 7870 | 7870 | 7850 | 285 |
| 410 | 20230831 | 122800 | 1655446930 | 7870 | 7880 | 7880 | 7870 | 286 |
| 411 | 20230831 | 122700 | 1653196100 | 7880 | 7880 | 7880 | 7880 | 16 |
| 412 | 20230831 | 122600 | 1653070020 | 7870 | 7880 | 7880 | 7870 | 28 |
| 413 | 20230831 | 122500 | 1652849640 | 7870 | 7870 | 7870 | 7870 | 437 |
| 414 | 20230831 | 122400 | 1649410450 | 7870 | 7850 | 7870 | 7850 | 1175 |
| 415 | 20230831 | 122300 | 1640179280 | 7840 | 7850 | 7850 | 7840 | 9 |
| 416 | 20230831 | 122200 | 1640108700 | 7850 | 7870 | 7870 | 7850 | 915 |
| 417 | 20230831 | 122100 | 1632925750 | 7870 | 7860 | 7870 | 7850 | 487 |
| 418 | 20230831 | 122000 | 1629098710 | 7870 | 7880 | 7880 | 7870 | 1342 |
| 419 | 20230831 | 121900 | 1618534150 | 7880 | 7880 | 7880 | 7880 | 127 |
| 420 | 20230831 | 121800 | 1617533390 | 7890 | 7880 | 7890 | 7880 | 470 |
| 421 | 20230831 | 121700 | 1613829780 | 7880 | 7870 | 7880 | 7870 | 530 |
| 422 | 20230831 | 121600 | 1609653730 | 7870 | 7900 | 7900 | 7870 | 186 |
| 423 | 20230831 | 121500 | 1608186540 | 7900 | 7870 | 7900 | 7870 | 769 |
| 424 | 20230831 | 121400 | 1602111590 | 7900 | 7870 | 7900 | 7870 | 275 |
| 425 | 20230831 | 121300 | 1599944630 | 7870 | 7860 | 7870 | 7850 | 2197 |
| 426 | 20230831 | 121200 | 1582683250 | 7850 | 7860 | 7860 | 7820 | 7427 |
| 427 | 20230831 | 121100 | 1524477060 | 7860 | 7870 | 7870 | 7860 | 251 |
| 428 | 20230831 | 121000 | 1522503720 | 7870 | 7880 | 7880 | 7840 | 5801 |
| 429 | 20230831 | 120900 | 1476926300 | 7880 | 7880 | 7880 | 7880 | 1 |
| 430 | 20230831 | 120800 | 1476918420 | 7870 | 7870 | 7880 | 7870 | 1470 |
| 431 | 20230831 | 120700 | 1465349500 | 7860 | 7870 | 7870 | 7860 | 371 |
| 432 | 20230831 | 120600 | 1462430650 | 7870 | 7880 | 7880 | 7860 | 1468 |
| 433 | 20230831 | 120500 | 1450877040 | 7870 | 7880 | 7880 | 7870 | 283 |
| 434 | 20230831 | 120400 | 1448647390 | 7880 | 7880 | 7890 | 7870 | 2507 |
| 435 | 20230831 | 120300 | 1428894320 | 7890 | 7880 | 7890 | 7870 | 1117 |
| 436 | 20230831 | 120200 | 1420094800 | 7880 | 7900 | 7900 | 7880 | 1239 |
| 437 | 20230831 | 120100 | 1410326080 | 7890 | 7900 | 7900 | 7890 | 2798 |
| 438 | 20230831 | 120000 | 1388247120 | 7900 | 7900 | 7900 | 7900 | 1700 |
| 439 | 20230831 | 115900 | 1374817120 | 7900 | 7910 | 7910 | 7900 | 924 |
| 440 | 20230831 | 115800 | 1367516350 | 7900 | 7940 | 7940 | 7900 | 9740 |
| 441 | 20230831 | 115700 | 1290523040 | 7940 | 7940 | 7940 | 7940 | 0 |
| 442 | 20230831 | 115600 | 1290523040 | 7940 | 7930 | 7940 | 7930 | 519 |
| 443 | 20230831 | 115500 | 1286407360 | 7930 | 7940 | 7940 | 7930 | 705 |
| 444 | 20230831 | 115400 | 1280815300 | 7940 | 7960 | 7960 | 7940 | 679 |
| 445 | 20230831 | 115300 | 1275420600 | 7960 | 7960 | 7960 | 7960 | 154 |
| 446 | 20230831 | 115200 | 1274194760 | 7960 | 7960 | 7960 | 7960 | 650 |
| 447 | 20230831 | 115100 | 1269020760 | 7950 | 7940 | 7950 | 7940 | 1184 |
| 448 | 20230831 | 115000 | 1259613630 | 7940 | 7930 | 7940 | 7930 | 417 |
| 449 | 20230831 | 114900 | 1256306810 | 7930 | 7930 | 7930 | 7930 | 0 |
| 450 | 20230831 | 114800 | 1256306810 | 7930 | 7930 | 7930 | 7930 | 2018 |
| 451 | 20230831 | 114700 | 1240304070 | 7930 | 7920 | 7930 | 7920 | 1406 |
| 452 | 20230831 | 114600 | 1229163080 | 7920 | 7920 | 7920 | 7910 | 975 |
| 453 | 20230831 | 114500 | 1221450680 | 7920 | 7910 | 7920 | 7910 | 651 |
| 454 | 20230831 | 114400 | 1216299970 | 7900 | 7910 | 7910 | 7900 | 511 |
| 455 | 20230831 | 114300 | 1212258180 | 7910 | 7910 | 7910 | 7910 | 155 |
| 456 | 20230831 | 114200 | 1211032130 | 7910 | 7920 | 7920 | 7910 | 11 |
| 457 | 20230831 | 114100 | 1210945110 | 7920 | 7920 | 7920 | 7920 | 316 |
| 458 | 20230831 | 114000 | 1208442390 | 7900 | 7910 | 7910 | 7900 | 1740 |
| 459 | 20230831 | 113900 | 1194686100 | 7910 | 7910 | 7910 | 7910 | 660 |
| 460 | 20230831 | 113800 | 1189465500 | 7910 | 7920 | 7920 | 7910 | 1022 |
| 461 | 20230831 | 113700 | 1181379490 | 7920 | 7910 | 7920 | 7910 | 288 |
| 462 | 20230831 | 113600 | 1179099230 | 7910 | 7910 | 7910 | 7900 | 1746 |
| 463 | 20230831 | 113500 | 1165300260 | 7910 | 7910 | 7910 | 7910 | 366 |
| 464 | 20230831 | 113400 | 1162405200 | 7910 | 7910 | 7920 | 7910 | 283 |
| 465 | 20230831 | 113300 | 1160166250 | 7920 | 7920 | 7920 | 7920 | 171 |
| 466 | 20230831 | 113200 | 1158811930 | 7920 | 7930 | 7930 | 7920 | 440 |
| 467 | 20230831 | 113100 | 1155326930 | 7930 | 7930 | 7930 | 7910 | 8370 |
| 468 | 20230831 | 113000 | 1089047020 | 7930 | 7940 | 7940 | 7930 | 291 |
| 469 | 20230831 | 112900 | 1086739080 | 7930 | 7940 | 7940 | 7930 | 6533 |
| 470 | 20230831 | 112800 | 1034911190 | 7950 | 7950 | 7950 | 7950 | 10 |
| 471 | 20230831 | 112700 | 1034831690 | 7950 | 7950 | 7950 | 7950 | 50 |
| 472 | 20230831 | 112600 | 1034434190 | 7950 | 7950 | 7950 | 7950 | 10 |
| 473 | 20230831 | 112500 | 1034354690 | 7940 | 7940 | 7940 | 7940 | 10 |
| 474 | 20230831 | 112400 | 1034275290 | 7940 | 7940 | 7940 | 7940 | 25 |
| 475 | 20230831 | 112300 | 1034076790 | 7940 | 7940 | 7940 | 7940 | 408 |
| 476 | 20230831 | 112200 | 1030837270 | 7930 | 7950 | 7950 | 7930 | 231 |
| 477 | 20230831 | 112100 | 1029005040 | 7950 | 7940 | 7950 | 7940 | 645 |
| 478 | 20230831 | 112000 | 1023883490 | 7940 | 7940 | 7940 | 7930 | 430 |
| 479 | 20230831 | 111900 | 1020471090 | 7940 | 7940 | 7940 | 7930 | 793 |
| 480 | 20230831 | 111800 | 1014178370 | 7940 | 7940 | 7940 | 7940 | 1344 |
| 481 | 20230831 | 111700 | 1003507010 | 7940 | 7940 | 7940 | 7940 | 1869 |
| 482 | 20230831 | 111600 | 988667150 | 7940 | 7950 | 7950 | 7940 | 498 |
| 483 | 20230831 | 111500 | 984708550 | 7950 | 7950 | 7950 | 7950 | 1496 |
| 484 | 20230831 | 111400 | 972815350 | 7950 | 7960 | 7960 | 7950 | 160 |
| 485 | 20230831 | 111300 | 971542350 | 7950 | 7950 | 7950 | 7950 | 0 |
| 486 | 20230831 | 111200 | 971542350 | 7950 | 7950 | 7950 | 7950 | 211 |
| 487 | 20230831 | 111100 | 969864900 | 7950 | 7950 | 7950 | 7950 | 405 |
| 488 | 20230831 | 111000 | 966645150 | 7950 | 7950 | 7950 | 7950 | 1231 |
| 489 | 20230831 | 110900 | 956858700 | 7950 | 7950 | 7950 | 7940 | 704 |
| 490 | 20230831 | 110800 | 951263680 | 7950 | 7960 | 7960 | 7940 | 6020 |
| 491 | 20230831 | 110700 | 903419390 | 7970 | 7970 | 7970 | 7970 | 966 |
| 492 | 20230831 | 110600 | 895720370 | 7970 | 7970 | 7970 | 7960 | 910 |
| 493 | 20230831 | 110500 | 888471160 | 7970 | 7970 | 7980 | 7960 | 1200 |
| 494 | 20230831 | 110400 | 878907490 | 7970 | 7970 | 7970 | 7970 | 94 |
| 495 | 20230831 | 110300 | 878158310 | 7980 | 7980 | 7980 | 7980 | 303 |
| 496 | 20230831 | 110200 | 875740370 | 7980 | 7990 | 7990 | 7980 | 1005 |
| 497 | 20230831 | 110100 | 867710470 | 7990 | 7990 | 7990 | 7990 | 120 |
| 498 | 20230831 | 110000 | 866751670 | 7980 | 7980 | 7980 | 7980 | 64 |
| 499 | 20230831 | 105900 | 866240950 | 7990 | 7980 | 7990 | 7980 | 13 |
| 500 | 20230831 | 105800 | 866137100 | 7970 | 7980 | 7980 | 7970 | 528 |
| 501 | 20230831 | 105700 | 861925480 | 7990 | 7980 | 7990 | 7980 | 401 |
| 502 | 20230831 | 105600 | 858725490 | 8000 | 8000 | 8000 | 7980 | 214 |
| 503 | 20230831 | 105500 | 857015230 | 8000 | 7980 | 8000 | 7980 | 14 |
| 504 | 20230831 | 105400 | 856903490 | 7980 | 7980 | 7980 | 7980 | 50 |
| 505 | 20230831 | 105300 | 856504490 | 7980 | 7980 | 7980 | 7980 | 140 |
| 506 | 20230831 | 105200 | 855387290 | 7980 | 8000 | 8000 | 7980 | 2300 |
| 507 | 20230831 | 105100 | 837026710 | 8010 | 8000 | 8010 | 8000 | 73 |
| 508 | 20230831 | 105000 | 836442010 | 7980 | 7980 | 7980 | 7980 | 0 |
| 509 | 20230831 | 104900 | 836442010 | 7980 | 8000 | 8000 | 7980 | 2120 |
| 510 | 20230831 | 104800 | 819503370 | 7980 | 7980 | 7980 | 7980 | 0 |
| 511 | 20230831 | 104700 | 819503370 | 7980 | 7990 | 7990 | 7980 | 546 |
| 512 | 20230831 | 104600 | 815141290 | 7990 | 7990 | 8000 | 7990 | 1191 |
| 513 | 20230831 | 104500 | 805625170 | 8000 | 8000 | 8000 | 8000 | 36 |
| 514 | 20230831 | 104400 | 805337170 | 8000 | 8000 | 8010 | 8000 | 920 |
| 515 | 20230831 | 104300 | 797976120 | 8000 | 8000 | 8000 | 8000 | 223 |
| 516 | 20230831 | 104200 | 796192120 | 8020 | 8000 | 8020 | 8000 | 734 |
| 517 | 20230831 | 104100 | 790311400 | 8010 | 8000 | 8010 | 8000 | 84 |
| 518 | 20230831 | 104000 | 789639370 | 8010 | 8020 | 8020 | 8010 | 80 |
| 519 | 20230831 | 103900 | 788997810 | 8030 | 8030 | 8030 | 8020 | 350 |
| 520 | 20230831 | 103800 | 786189310 | 8020 | 8000 | 8030 | 8000 | 1922 |
| 521 | 20230831 | 103700 | 770797120 | 8010 | 8010 | 8010 | 8010 | 5 |
| 522 | 20230831 | 103600 | 770757070 | 8010 | 7990 | 8010 | 7990 | 4983 |
| 523 | 20230831 | 103500 | 730937090 | 7990 | 7980 | 7990 | 7980 | 140 |
| 524 | 20230831 | 103400 | 729819790 | 7980 | 7990 | 7990 | 7980 | 193 |
| 525 | 20230831 | 103300 | 728278820 | 7980 | 7980 | 7980 | 7980 | 500 |
| 526 | 20230831 | 103200 | 724288820 | 7980 | 7990 | 7990 | 7980 | 446 |
| 527 | 20230831 | 103100 | 720725380 | 7990 | 8000 | 8000 | 7990 | 12 |
| 528 | 20230831 | 103000 | 720629390 | 8000 | 8000 | 8000 | 8000 | 20 |
| 529 | 20230831 | 102900 | 720469390 | 7990 | 7990 | 7990 | 7990 | 20 |
| 530 | 20230831 | 102800 | 720309590 | 8000 | 7980 | 8000 | 7980 | 60 |
| 531 | 20230831 | 102700 | 719829790 | 8000 | 7970 | 8000 | 7970 | 2 |
| 532 | 20230831 | 102600 | 719813820 | 7970 | 7970 | 7970 | 7970 | 500 |
| 533 | 20230831 | 102500 | 715828820 | 7970 | 7970 | 7970 | 7970 | 108 |
| 534 | 20230831 | 102400 | 714968060 | 7960 | 7980 | 7980 | 7960 | 26 |
| 535 | 20230831 | 102300 | 714760620 | 7960 | 7970 | 7970 | 7960 | 376 |
| 536 | 20230831 | 102200 | 711764100 | 7950 | 7980 | 7980 | 7950 | 1808 |
| 537 | 20230831 | 102100 | 697369130 | 7970 | 7980 | 7980 | 7970 | 490 |
| 538 | 20230831 | 102000 | 693463230 | 7970 | 7970 | 7970 | 7970 | 15 |
| 539 | 20230831 | 101900 | 693343680 | 7970 | 7980 | 7980 | 7970 | 17 |
| 540 | 20230831 | 101800 | 693208050 | 7980 | 7980 | 7980 | 7970 | 455 |
| 541 | 20230831 | 101700 | 689580170 | 7970 | 7980 | 7980 | 7970 | 38 |
| 542 | 20230831 | 101600 | 689277060 | 7970 | 7980 | 7980 | 7970 | 1363 |
| 543 | 20230831 | 101500 | 678411950 | 7980 | 7980 | 7980 | 7980 | 139 |
| 544 | 20230831 | 101400 | 677302730 | 7970 | 7970 | 7970 | 7970 | 300 |
| 545 | 20230831 | 101300 | 674911730 | 7970 | 7970 | 7970 | 7970 | 379 |
| 546 | 20230831 | 101200 | 671891100 | 7960 | 7980 | 7980 | 7960 | 158 |
| 547 | 20230831 | 101100 | 670632540 | 7980 | 7980 | 7980 | 7980 | 575 |
| 548 | 20230831 | 101000 | 666044040 | 8000 | 8000 | 8000 | 8000 | 57 |
| 549 | 20230831 | 100900 | 665588040 | 8000 | 8000 | 8000 | 8000 | 155 |
| 550 | 20230831 | 100800 | 664348040 | 8000 | 8000 | 8000 | 8000 | 1 |
| 551 | 20230831 | 100700 | 664340040 | 7990 | 7990 | 7990 | 7960 | 1558 |
| 552 | 20230831 | 100600 | 651908430 | 8000 | 8000 | 8000 | 8000 | 385 |
| 553 | 20230831 | 100500 | 648828430 | 8000 | 8000 | 8000 | 8000 | 441 |
| 554 | 20230831 | 100400 | 645300430 | 8000 | 8020 | 8020 | 8000 | 35 |
| 555 | 20230831 | 100300 | 645019930 | 8010 | 8000 | 8010 | 8000 | 3043 |
| 556 | 20230831 | 100200 | 620674600 | 8000 | 7990 | 8000 | 7990 | 29 |
| 557 | 20230831 | 100100 | 620442880 | 7990 | 7990 | 7990 | 7990 | 433 |
| 558 | 20230831 | 100000 | 616983210 | 7990 | 7980 | 7990 | 7980 | 215 |
| 559 | 20230831 | 095900 | 615267360 | 7980 | 7980 | 7980 | 7960 | 1799 |
| 560 | 20230831 | 095800 | 600932650 | 7980 | 7980 | 7980 | 7970 | 21 |
| 561 | 20230831 | 095700 | 600765160 | 7980 | 7990 | 7990 | 7980 | 2501 |
| 562 | 20230831 | 095600 | 580804810 | 8000 | 8000 | 8000 | 7990 | 619 |
| 563 | 20230831 | 095500 | 575854310 | 8000 | 8000 | 8000 | 7990 | 191 |
| 564 | 20230831 | 095400 | 574326510 | 8000 | 7990 | 8000 | 7990 | 262 |
| 565 | 20230831 | 095300 | 572230590 | 8000 | 8000 | 8000 | 8000 | 1 |
| 566 | 20230831 | 095200 | 572222590 | 8000 | 8000 | 8000 | 8000 | 721 |
| 567 | 20230831 | 095100 | 566454590 | 8000 | 8010 | 8010 | 8000 | 171 |
| 568 | 20230831 | 095000 | 565086550 | 8010 | 8000 | 8010 | 8000 | 158 |
| 569 | 20230831 | 094900 | 563822520 | 8010 | 8010 | 8010 | 8000 | 379 |
| 570 | 20230831 | 094800 | 560786820 | 8010 | 8020 | 8020 | 8010 | 854 |
| 571 | 20230831 | 094700 | 553939740 | 8020 | 8020 | 8020 | 8020 | 0 |
| 572 | 20230831 | 094600 | 553939740 | 8020 | 8030 | 8030 | 8020 | 1267 |
| 573 | 20230831 | 094500 | 543778070 | 8030 | 8040 | 8040 | 8030 | 339 |
| 574 | 20230831 | 094400 | 541055170 | 8050 | 8050 | 8050 | 8030 | 1390 |
| 575 | 20230831 | 094300 | 529870110 | 8040 | 8040 | 8040 | 8040 | 693 |
| 576 | 20230831 | 094200 | 524298390 | 8030 | 8040 | 8040 | 8020 | 1666 |
| 577 | 20230831 | 094100 | 510913600 | 8040 | 8040 | 8040 | 8040 | 427 |
| 578 | 20230831 | 094000 | 507480520 | 8040 | 8050 | 8050 | 8040 | 233 |
| 579 | 20230831 | 093900 | 505605690 | 8050 | 8040 | 8060 | 8040 | 738 |
| 580 | 20230831 | 093800 | 499664460 | 8050 | 8040 | 8050 | 8030 | 473 |
| 581 | 20230831 | 093700 | 495861010 | 8040 | 8030 | 8040 | 8030 | 473 |
| 582 | 20230831 | 093600 | 492058810 | 8030 | 8030 | 8040 | 8030 | 58 |
| 583 | 20230831 | 093500 | 491593010 | 8040 | 8030 | 8040 | 8020 | 333 |
| 584 | 20230831 | 093400 | 488917290 | 8030 | 8000 | 8030 | 8000 | 1329 |
| 585 | 20230831 | 093300 | 478254370 | 7990 | 8000 | 8000 | 7990 | 666 |
| 586 | 20230831 | 093200 | 472928320 | 8000 | 8020 | 8020 | 7990 | 1303 |
| 587 | 20230831 | 093100 | 462505780 | 8010 | 8020 | 8020 | 8000 | 462 |
| 588 | 20230831 | 093000 | 458806270 | 8020 | 8020 | 8020 | 8020 | 65 |
| 589 | 20230831 | 092900 | 458284970 | 8000 | 7980 | 8000 | 7980 | 689 |
| 590 | 20230831 | 092800 | 452781470 | 7990 | 7990 | 8000 | 7990 | 774 |
| 591 | 20230831 | 092700 | 446595500 | 7980 | 7970 | 7990 | 7970 | 987 |
| 592 | 20230831 | 092600 | 438719450 | 7970 | 7980 | 7990 | 7970 | 400 |
| 593 | 20230831 | 092500 | 435527710 | 7980 | 7990 | 7990 | 7980 | 2205 |
| 594 | 20230831 | 092400 | 417911450 | 7990 | 8000 | 8000 | 7990 | 1275 |
| 595 | 20230831 | 092300 | 407722020 | 8000 | 8000 | 8000 | 8000 | 102 |
| 596 | 20230831 | 092200 | 406906020 | 7990 | 8030 | 8030 | 7990 | 2130 |
| 597 | 20230831 | 092100 | 389844350 | 8020 | 8010 | 8030 | 8010 | 819 |
| 598 | 20230831 | 092000 | 383281360 | 8010 | 8000 | 8010 | 8000 | 34 |
| 599 | 20230831 | 091900 | 383009330 | 8000 | 8000 | 8000 | 8000 | 0 |
| 600 | 20230831 | 091800 | 383009330 | 8000 | 8020 | 8030 | 8000 | 1678 |
| 601 | 20230831 | 091700 | 369553150 | 8020 | 8010 | 8020 | 8000 | 940 |
| 602 | 20230831 | 091600 | 362023060 | 8010 | 7970 | 8020 | 7970 | 5589 |
| 603 | 20230831 | 091500 | 317399190 | 7970 | 7990 | 7990 | 7970 | 866 |
| 604 | 20230831 | 091400 | 310486930 | 7990 | 7990 | 7990 | 7990 | 371 |
| 605 | 20230831 | 091300 | 307522640 | 7990 | 7990 | 7990 | 7970 | 362 |
| 606 | 20230831 | 091200 | 304630720 | 7990 | 7990 | 8010 | 7990 | 2067 |
| 607 | 20230831 | 091100 | 288108670 | 7990 | 7940 | 8000 | 7940 | 5972 |
| 608 | 20230831 | 091000 | 240564480 | 7930 | 7960 | 7960 | 7930 | 5099 |
| 609 | 20230831 | 090900 | 200024690 | 7970 | 7970 | 7970 | 7970 | 3247 |
| 610 | 20230831 | 090800 | 174146100 | 7970 | 7980 | 7980 | 7970 | 93 |
| 611 | 20230831 | 090700 | 173404790 | 7980 | 7990 | 7990 | 7980 | 1062 |
| 612 | 20230831 | 090600 | 164926030 | 7980 | 7970 | 7980 | 7960 | 967 |
| 613 | 20230831 | 090500 | 157216700 | 7970 | 7970 | 7980 | 7960 | 3439 |
| 614 | 20230831 | 090400 | 129807590 | 7980 | 8010 | 8020 | 7980 | 7224 |
| 615 | 20230831 | 090300 | 72111450 | 8020 | 8020 | 8030 | 8020 | 477 |
| 616 | 20230831 | 090200 | 68285870 | 8030 | 8040 | 8040 | 8020 | 962 |
| 617 | 20230831 | 090100 | 60567080 | 8020 | 7990 | 8030 | 7990 | 957 |
| 618 | 20230831 | 090000 | 52889830 | 7990 | 7980 | 8000 | 7980 | 6515 |