30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 10530 |
| 3 | 20230831 | 191100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 4 | 20230831 | 191000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 5 | 20230831 | 190900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 6 | 20230831 | 190800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 7 | 20230831 | 190700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 8 | 20230831 | 190600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 9 | 20230831 | 190500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 10 | 20230831 | 190400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 11 | 20230831 | 190300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 12 | 20230831 | 190200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 13 | 20230831 | 190100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 14 | 20230831 | 190000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 15 | 20230831 | 185900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 16 | 20230831 | 185800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 17 | 20230831 | 185700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 18 | 20230831 | 185600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 19 | 20230831 | 185500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 20 | 20230831 | 185400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 21 | 20230831 | 185300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 22 | 20230831 | 185200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 23 | 20230831 | 185100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 24 | 20230831 | 185000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 25 | 20230831 | 184900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 26 | 20230831 | 184800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 27 | 20230831 | 184700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 28 | 20230831 | 184600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 29 | 20230831 | 184500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 30 | 20230831 | 184400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 31 | 20230831 | 184300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 32 | 20230831 | 184200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 10530 |
| 33 | 20230831 | 184100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 34 | 20230831 | 184000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 35 | 20230831 | 183900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 36 | 20230831 | 183800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 37 | 20230831 | 183700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 38 | 20230831 | 183600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 39 | 20230831 | 183500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 40 | 20230831 | 183400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 41 | 20230831 | 183300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 42 | 20230831 | 183200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 43 | 20230831 | 183100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 44 | 20230831 | 183000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 45 | 20230831 | 182900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 46 | 20230831 | 182800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 47 | 20230831 | 182700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 48 | 20230831 | 182600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 49 | 20230831 | 182500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 50 | 20230831 | 182400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 51 | 20230831 | 182300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 52 | 20230831 | 182200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 53 | 20230831 | 182100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 54 | 20230831 | 182000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 55 | 20230831 | 181900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 56 | 20230831 | 181800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 57 | 20230831 | 181700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 58 | 20230831 | 181600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 59 | 20230831 | 181500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 60 | 20230831 | 181400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 61 | 20230831 | 181300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 62 | 20230831 | 181200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 10530 |
| 63 | 20230831 | 181100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 64 | 20230831 | 181000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 65 | 20230831 | 180900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 66 | 20230831 | 180800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 67 | 20230831 | 180700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 68 | 20230831 | 180600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 69 | 20230831 | 180500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 70 | 20230831 | 180400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 71 | 20230831 | 180300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 72 | 20230831 | 180200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 73 | 20230831 | 180100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 74 | 20230831 | 180000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 75 | 20230831 | 175900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 76 | 20230831 | 175800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 77 | 20230831 | 175700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 78 | 20230831 | 175600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 79 | 20230831 | 175500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 80 | 20230831 | 175400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 81 | 20230831 | 175300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 82 | 20230831 | 175200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 83 | 20230831 | 175100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 84 | 20230831 | 175000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 85 | 20230831 | 174900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 86 | 20230831 | 174800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 87 | 20230831 | 174700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 88 | 20230831 | 174600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 89 | 20230831 | 174500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 90 | 20230831 | 174400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 91 | 20230831 | 174300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 92 | 20230831 | 174200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 10530 |
| 93 | 20230831 | 174100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 94 | 20230831 | 174000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 95 | 20230831 | 173900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 96 | 20230831 | 173800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 97 | 20230831 | 173700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 98 | 20230831 | 173600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 99 | 20230831 | 173500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 100 | 20230831 | 173400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 101 | 20230831 | 173300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 102 | 20230831 | 173200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 103 | 20230831 | 173100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 104 | 20230831 | 173000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 105 | 20230831 | 172900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 106 | 20230831 | 172800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 107 | 20230831 | 172700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 108 | 20230831 | 172600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 109 | 20230831 | 172500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 110 | 20230831 | 172400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 111 | 20230831 | 172300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 112 | 20230831 | 172200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 113 | 20230831 | 172100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 114 | 20230831 | 172000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 115 | 20230831 | 171900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 116 | 20230831 | 171800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 117 | 20230831 | 171700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 118 | 20230831 | 171600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 119 | 20230831 | 171500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 120 | 20230831 | 171400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 121 | 20230831 | 171300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 122 | 20230831 | 171200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 10530 |
| 123 | 20230831 | 171100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 124 | 20230831 | 171000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 125 | 20230831 | 170900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 126 | 20230831 | 170800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 127 | 20230831 | 170700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 128 | 20230831 | 170600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 129 | 20230831 | 170500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 130 | 20230831 | 170400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 131 | 20230831 | 170300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 132 | 20230831 | 170200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 133 | 20230831 | 170100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 134 | 20230831 | 170000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 135 | 20230831 | 165900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 136 | 20230831 | 165800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 137 | 20230831 | 165700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 138 | 20230831 | 165600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 139 | 20230831 | 165500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 140 | 20230831 | 165400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 141 | 20230831 | 165300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 142 | 20230831 | 165200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 143 | 20230831 | 165100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 144 | 20230831 | 165000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 145 | 20230831 | 164900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 146 | 20230831 | 164800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 147 | 20230831 | 164700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 148 | 20230831 | 164600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 149 | 20230831 | 164500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 150 | 20230831 | 164400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 151 | 20230831 | 164300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 152 | 20230831 | 164200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 10530 |
| 153 | 20230831 | 164100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 154 | 20230831 | 164000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 155 | 20230831 | 163900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 156 | 20230831 | 163800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 157 | 20230831 | 163700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 158 | 20230831 | 163600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 159 | 20230831 | 163500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 160 | 20230831 | 163400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 161 | 20230831 | 163300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 162 | 20230831 | 163200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 163 | 20230831 | 163100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 164 | 20230831 | 163000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 165 | 20230831 | 162900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 166 | 20230831 | 162800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 167 | 20230831 | 162700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 168 | 20230831 | 162600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 169 | 20230831 | 162500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 170 | 20230831 | 162400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 171 | 20230831 | 162300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 172 | 20230831 | 162200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 173 | 20230831 | 162100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 174 | 20230831 | 162000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 175 | 20230831 | 161900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 176 | 20230831 | 161800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 177 | 20230831 | 161700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 178 | 20230831 | 161600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 179 | 20230831 | 161500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 180 | 20230831 | 161400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 181 | 20230831 | 161300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 182 | 20230831 | 161200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 10530 |
| 183 | 20230831 | 161100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 184 | 20230831 | 161000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 185 | 20230831 | 160900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 186 | 20230831 | 160800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 187 | 20230831 | 160700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 188 | 20230831 | 160600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 189 | 20230831 | 160500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 190 | 20230831 | 160400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 191 | 20230831 | 160300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 192 | 20230831 | 160200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 193 | 20230831 | 160100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 194 | 20230831 | 160000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 195 | 20230831 | 155900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 196 | 20230831 | 155800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 197 | 20230831 | 155700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 198 | 20230831 | 155600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 199 | 20230831 | 155500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 200 | 20230831 | 155400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 201 | 20230831 | 155300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 202 | 20230831 | 155200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 203 | 20230831 | 155100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 204 | 20230831 | 155000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 205 | 20230831 | 154900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 206 | 20230831 | 154800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 207 | 20230831 | 154700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 208 | 20230831 | 154600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 209 | 20230831 | 154500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 210 | 20230831 | 154400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 211 | 20230831 | 154300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 212 | 20230831 | 154200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 10530 |
| 213 | 20230831 | 154100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 214 | 20230831 | 154000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 215 | 20230831 | 153900 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 216 | 20230831 | 153800 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 217 | 20230831 | 153700 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 218 | 20230831 | 153600 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 219 | 20230831 | 153500 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 220 | 20230831 | 153400 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 221 | 20230831 | 153300 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 222 | 20230831 | 153200 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 223 | 20230831 | 153100 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 224 | 20230831 | 153000 | 1625996435 | 2170 | 2170 | 2170 | 2170 | 10530 |
| 225 | 20230831 | 152900 | 1603146335 | 2175 | 2175 | 2175 | 2175 | 0 |
| 226 | 20230831 | 152800 | 1603146335 | 2175 | 2175 | 2175 | 2175 | 0 |
| 227 | 20230831 | 152700 | 1603146335 | 2175 | 2175 | 2175 | 2175 | 0 |
| 228 | 20230831 | 152600 | 1603146335 | 2175 | 2175 | 2175 | 2175 | 0 |
| 229 | 20230831 | 152500 | 1603146335 | 2175 | 2175 | 2175 | 2175 | 0 |
| 230 | 20230831 | 152400 | 1603146335 | 2175 | 2175 | 2175 | 2175 | 0 |
| 231 | 20230831 | 152300 | 1603146335 | 2175 | 2175 | 2175 | 2175 | 0 |
| 232 | 20230831 | 152200 | 1603146335 | 2175 | 2175 | 2175 | 2175 | 0 |
| 233 | 20230831 | 152100 | 1603146335 | 2175 | 2175 | 2175 | 2175 | 0 |
| 234 | 20230831 | 152000 | 1603146335 | 2175 | 2175 | 2175 | 2175 | 0 |
| 235 | 20230831 | 151900 | 1603146335 | 2175 | 2160 | 2175 | 2150 | 10021 |
| 236 | 20230831 | 151800 | 1581539640 | 2175 | 2175 | 2175 | 2155 | 4103 |
| 237 | 20230831 | 151700 | 1572625615 | 2175 | 2175 | 2180 | 2150 | 24770 |
| 238 | 20230831 | 151600 | 1519111130 | 2180 | 2175 | 2180 | 2175 | 31 |
| 239 | 20230831 | 151500 | 1519043700 | 2175 | 2175 | 2175 | 2175 | 310 |
| 240 | 20230831 | 151400 | 1518369450 | 2175 | 2180 | 2180 | 2175 | 1520 |
| 241 | 20230831 | 151300 | 1515063350 | 2180 | 2175 | 2180 | 2175 | 1514 |
| 242 | 20230831 | 151200 | 1511770380 | 2175 | 2175 | 2175 | 2175 | 1 |
| 243 | 20230831 | 151100 | 1511768205 | 2170 | 2175 | 2175 | 2170 | 80 |
| 244 | 20230831 | 151000 | 1511594455 | 2175 | 2180 | 2180 | 2165 | 1906 |
| 245 | 20230831 | 150900 | 1507455785 | 2180 | 2170 | 2180 | 2170 | 659 |
| 246 | 20230831 | 150800 | 1506022555 | 2175 | 2170 | 2175 | 2170 | 419 |
| 247 | 20230831 | 150700 | 1505111315 | 2170 | 2170 | 2175 | 2170 | 1868 |
| 248 | 20230831 | 150600 | 1501057745 | 2170 | 2170 | 2170 | 2170 | 0 |
| 249 | 20230831 | 150500 | 1501057745 | 2170 | 2175 | 2180 | 2170 | 2732 |
| 250 | 20230831 | 150400 | 1495122030 | 2180 | 2180 | 2180 | 2175 | 2489 |
| 251 | 20230831 | 150300 | 1489696160 | 2175 | 2175 | 2175 | 2175 | 1184 |
| 252 | 20230831 | 150200 | 1487120960 | 2180 | 2180 | 2180 | 2180 | 40 |
| 253 | 20230831 | 150100 | 1487033760 | 2175 | 2175 | 2175 | 2175 | 511 |
| 254 | 20230831 | 150000 | 1485922335 | 2175 | 2175 | 2175 | 2175 | 833 |
| 255 | 20230831 | 145900 | 1484110560 | 2175 | 2175 | 2175 | 2175 | 30 |
| 256 | 20230831 | 145800 | 1484045310 | 2175 | 2170 | 2175 | 2165 | 1980 |
| 257 | 20230831 | 145700 | 1479744850 | 2170 | 2175 | 2175 | 2170 | 1500 |
| 258 | 20230831 | 145600 | 1476484850 | 2170 | 2180 | 2180 | 2170 | 612 |
| 259 | 20230831 | 145500 | 1475156740 | 2165 | 2165 | 2165 | 2165 | 0 |
| 260 | 20230831 | 145400 | 1475156740 | 2165 | 2175 | 2180 | 2165 | 2670 |
| 261 | 20230831 | 145300 | 1469371485 | 2180 | 2175 | 2180 | 2170 | 2227 |
| 262 | 20230831 | 145200 | 1464531895 | 2175 | 2180 | 2180 | 2175 | 291 |
| 263 | 20230831 | 145100 | 1463898015 | 2180 | 2170 | 2180 | 2170 | 7005 |
| 264 | 20230831 | 145000 | 1448628650 | 2175 | 2170 | 2175 | 2170 | 1240 |
| 265 | 20230831 | 144900 | 1445932350 | 2170 | 2170 | 2175 | 2170 | 143 |
| 266 | 20230831 | 144800 | 1445621540 | 2170 | 2175 | 2175 | 2165 | 1069 |
| 267 | 20230831 | 144700 | 1443301700 | 2175 | 2170 | 2175 | 2165 | 2252 |
| 268 | 20230831 | 144600 | 1438417535 | 2170 | 2170 | 2175 | 2170 | 409 |
| 269 | 20230831 | 144500 | 1437529485 | 2170 | 2175 | 2180 | 2170 | 3479 |
| 270 | 20230831 | 144400 | 1429965470 | 2175 | 2180 | 2180 | 2175 | 3660 |
| 271 | 20230831 | 144300 | 1421998495 | 2185 | 2185 | 2185 | 2180 | 1106 |
| 272 | 20230831 | 144200 | 1419584385 | 2185 | 2185 | 2185 | 2180 | 878 |
| 273 | 20230831 | 144100 | 1417668605 | 2185 | 2190 | 2190 | 2185 | 201 |
| 274 | 20230831 | 144000 | 1417229395 | 2185 | 2190 | 2190 | 2185 | 23 |
| 275 | 20230831 | 143900 | 1417179135 | 2185 | 2180 | 2185 | 2180 | 2157 |
| 276 | 20230831 | 143800 | 1412468505 | 2180 | 2180 | 2185 | 2180 | 4433 |
| 277 | 20230831 | 143700 | 1402802515 | 2185 | 2185 | 2185 | 2180 | 1484 |
| 278 | 20230831 | 143600 | 1399565530 | 2185 | 2190 | 2195 | 2185 | 2429 |
| 279 | 20230831 | 143500 | 1394253010 | 2190 | 2185 | 2190 | 2185 | 56 |
| 280 | 20230831 | 143400 | 1394130635 | 2190 | 2180 | 2195 | 2180 | 241 |
| 281 | 20230831 | 143300 | 1393605190 | 2180 | 2180 | 2195 | 2180 | 8725 |
| 282 | 20230831 | 143200 | 1374582925 | 2185 | 2185 | 2195 | 2185 | 2663 |
| 283 | 20230831 | 143100 | 1368764240 | 2200 | 2185 | 2200 | 2180 | 6968 |
| 284 | 20230831 | 143000 | 1353555225 | 2195 | 2190 | 2195 | 2180 | 15368 |
| 285 | 20230831 | 142900 | 1319946050 | 2190 | 2205 | 2205 | 2190 | 13834 |
| 286 | 20230831 | 142800 | 1289564325 | 2205 | 2200 | 2210 | 2200 | 1815 |
| 287 | 20230831 | 142700 | 1285567615 | 2205 | 2210 | 2215 | 2205 | 7561 |
| 288 | 20230831 | 142600 | 1268882680 | 2215 | 2215 | 2215 | 2215 | 0 |
| 289 | 20230831 | 142500 | 1268882680 | 2215 | 2215 | 2215 | 2215 | 201 |
| 290 | 20230831 | 142400 | 1268437465 | 2220 | 2220 | 2220 | 2210 | 8 |
| 291 | 20230831 | 142300 | 1268419765 | 2210 | 2220 | 2220 | 2210 | 39 |
| 292 | 20230831 | 142200 | 1268333475 | 2220 | 2215 | 2220 | 2215 | 411 |
| 293 | 20230831 | 142100 | 1267423105 | 2220 | 2220 | 2220 | 2220 | 10 |
| 294 | 20230831 | 142000 | 1267400905 | 2220 | 2220 | 2220 | 2220 | 0 |
| 295 | 20230831 | 141900 | 1267400905 | 2220 | 2220 | 2220 | 2215 | 10 |
| 296 | 20230831 | 141800 | 1267378710 | 2220 | 2220 | 2220 | 2220 | 13 |
| 297 | 20230831 | 141700 | 1267349850 | 2220 | 2220 | 2220 | 2215 | 356 |
| 298 | 20230831 | 141600 | 1266560030 | 2220 | 2220 | 2220 | 2220 | 10 |
| 299 | 20230831 | 141500 | 1266537830 | 2220 | 2220 | 2225 | 2220 | 891 |
| 300 | 20230831 | 141400 | 1264559805 | 2225 | 2225 | 2225 | 2225 | 5 |
| 301 | 20230831 | 141300 | 1264548680 | 2225 | 2225 | 2225 | 2225 | 1100 |
| 302 | 20230831 | 141200 | 1262101180 | 2225 | 2210 | 2225 | 2210 | 922 |
| 303 | 20230831 | 141100 | 1260056020 | 2215 | 2210 | 2215 | 2210 | 201 |
| 304 | 20230831 | 141000 | 1259611805 | 2215 | 2215 | 2215 | 2215 | 200 |
| 305 | 20230831 | 140900 | 1259168805 | 2210 | 2210 | 2210 | 2210 | 150 |
| 306 | 20230831 | 140800 | 1258837305 | 2215 | 2215 | 2215 | 2215 | 1 |
| 307 | 20230831 | 140700 | 1258835090 | 2210 | 2215 | 2215 | 2210 | 1572 |
| 308 | 20230831 | 140600 | 1255358465 | 2215 | 2215 | 2215 | 2215 | 0 |
| 309 | 20230831 | 140500 | 1255358465 | 2215 | 2215 | 2215 | 2215 | 218 |
| 310 | 20230831 | 140400 | 1254875595 | 2220 | 2220 | 2220 | 2220 | 672 |
| 311 | 20230831 | 140300 | 1253383755 | 2220 | 2220 | 2220 | 2220 | 51 |
| 312 | 20230831 | 140200 | 1253270535 | 2220 | 2215 | 2220 | 2210 | 5002 |
| 313 | 20230831 | 140100 | 1242206540 | 2220 | 2220 | 2220 | 2220 | 450 |
| 314 | 20230831 | 140000 | 1241207540 | 2220 | 2220 | 2220 | 2220 | 450 |
| 315 | 20230831 | 135900 | 1240208540 | 2220 | 2220 | 2220 | 2220 | 1 |
| 316 | 20230831 | 135800 | 1240206320 | 2220 | 2220 | 2220 | 2220 | 0 |
| 317 | 20230831 | 135700 | 1240206320 | 2220 | 2220 | 2220 | 2220 | 0 |
| 318 | 20230831 | 135600 | 1240206320 | 2220 | 2215 | 2220 | 2210 | 2157 |
| 319 | 20230831 | 135500 | 1235437375 | 2220 | 2220 | 2220 | 2220 | 11 |
| 320 | 20230831 | 135400 | 1235412955 | 2220 | 2220 | 2220 | 2215 | 27 |
| 321 | 20230831 | 135300 | 1235353140 | 2215 | 2215 | 2215 | 2215 | 343 |
| 322 | 20230831 | 135200 | 1234593395 | 2220 | 2220 | 2220 | 2220 | 6 |
| 323 | 20230831 | 135100 | 1234580075 | 2215 | 2220 | 2220 | 2215 | 31 |
| 324 | 20230831 | 135000 | 1234511310 | 2220 | 2220 | 2220 | 2220 | 1 |
| 325 | 20230831 | 134900 | 1234509090 | 2210 | 2210 | 2210 | 2210 | 582 |
| 326 | 20230831 | 134800 | 1233222870 | 2210 | 2210 | 2210 | 2210 | 0 |
| 327 | 20230831 | 134700 | 1233222870 | 2210 | 2210 | 2210 | 2210 | 1065 |
| 328 | 20230831 | 134600 | 1230869220 | 2210 | 2210 | 2210 | 2210 | 100 |
| 329 | 20230831 | 134500 | 1230648220 | 2210 | 2210 | 2210 | 2210 | 202 |
| 330 | 20230831 | 134400 | 1230201800 | 2210 | 2210 | 2210 | 2210 | 57 |
| 331 | 20230831 | 134300 | 1230075830 | 2210 | 2215 | 2215 | 2210 | 621 |
| 332 | 20230831 | 134200 | 1228700855 | 2215 | 2215 | 2215 | 2215 | 456 |
| 333 | 20230831 | 134100 | 1227690815 | 2220 | 2220 | 2220 | 2220 | 1 |
| 334 | 20230831 | 134000 | 1227688595 | 2220 | 2220 | 2220 | 2220 | 10 |
| 335 | 20230831 | 133900 | 1227666395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 336 | 20230831 | 133800 | 1227666395 | 2220 | 2220 | 2220 | 2220 | 0 |
| 337 | 20230831 | 133700 | 1227666395 | 2220 | 2220 | 2220 | 2220 | 900 |
| 338 | 20230831 | 133600 | 1225668395 | 2220 | 2215 | 2220 | 2215 | 211 |
| 339 | 20230831 | 133500 | 1225200220 | 2225 | 2225 | 2225 | 2225 | 0 |
| 340 | 20230831 | 133400 | 1225200220 | 2225 | 2225 | 2225 | 2225 | 2 |
| 341 | 20230831 | 133300 | 1225195770 | 2215 | 2215 | 2215 | 2215 | 200 |
| 342 | 20230831 | 133200 | 1224752770 | 2230 | 2230 | 2230 | 2230 | 0 |
| 343 | 20230831 | 133100 | 1224752770 | 2230 | 2230 | 2230 | 2230 | 4 |
| 344 | 20230831 | 133000 | 1224743850 | 2235 | 2235 | 2235 | 2235 | 0 |
| 345 | 20230831 | 132900 | 1224743850 | 2235 | 2215 | 2235 | 2215 | 2194 |
| 346 | 20230831 | 132800 | 1219883020 | 2215 | 2215 | 2215 | 2210 | 1302 |
| 347 | 20230831 | 132700 | 1217000560 | 2215 | 2220 | 2220 | 2215 | 422 |
| 348 | 20230831 | 132600 | 1216065820 | 2215 | 2215 | 2220 | 2215 | 509 |
| 349 | 20230831 | 132500 | 1214938365 | 2220 | 2220 | 2220 | 2220 | 2 |
| 350 | 20230831 | 132400 | 1214933925 | 2220 | 2215 | 2220 | 2215 | 223 |
| 351 | 20230831 | 132300 | 1214439955 | 2220 | 2220 | 2220 | 2210 | 4434 |
| 352 | 20230831 | 132200 | 1204627665 | 2225 | 2220 | 2225 | 2215 | 423 |
| 353 | 20230831 | 132100 | 1203689500 | 2225 | 2225 | 2225 | 2225 | 22 |
| 354 | 20230831 | 132000 | 1203640550 | 2225 | 2220 | 2225 | 2220 | 128 |
| 355 | 20230831 | 131900 | 1203356380 | 2220 | 2225 | 2225 | 2220 | 7918 |
| 356 | 20230831 | 131800 | 1185757780 | 2230 | 2230 | 2230 | 2230 | 91 |
| 357 | 20230831 | 131700 | 1185554850 | 2230 | 2230 | 2230 | 2230 | 421 |
| 358 | 20230831 | 131600 | 1184616020 | 2230 | 2230 | 2230 | 2230 | 0 |
| 359 | 20230831 | 131500 | 1184616020 | 2230 | 2230 | 2230 | 2230 | 581 |
| 360 | 20230831 | 131400 | 1183320390 | 2230 | 2230 | 2230 | 2230 | 0 |
| 361 | 20230831 | 131300 | 1183320390 | 2230 | 2230 | 2230 | 2225 | 636 |
| 362 | 20230831 | 131200 | 1181904735 | 2230 | 2230 | 2230 | 2230 | 3 |
| 363 | 20230831 | 131100 | 1181898045 | 2230 | 2235 | 2235 | 2230 | 155 |
| 364 | 20230831 | 131000 | 1181551670 | 2235 | 2235 | 2235 | 2235 | 1 |
| 365 | 20230831 | 130900 | 1181549435 | 2235 | 2235 | 2235 | 2235 | 0 |
| 366 | 20230831 | 130800 | 1181549435 | 2235 | 2235 | 2235 | 2230 | 3 |
| 367 | 20230831 | 130700 | 1181542735 | 2235 | 2235 | 2235 | 2235 | 1 |
| 368 | 20230831 | 130600 | 1181540500 | 2235 | 2225 | 2235 | 2225 | 3295 |
| 369 | 20230831 | 130500 | 1174208210 | 2225 | 2230 | 2230 | 2225 | 3347 |
| 370 | 20230831 | 130400 | 1166751880 | 2225 | 2230 | 2230 | 2225 | 89 |
| 371 | 20230831 | 130300 | 1166553515 | 2230 | 2230 | 2230 | 2230 | 4 |
| 372 | 20230831 | 130200 | 1166544595 | 2230 | 2235 | 2235 | 2230 | 57 |
| 373 | 20230831 | 130100 | 1166417475 | 2230 | 2230 | 2230 | 2230 | 837 |
| 374 | 20230831 | 130000 | 1164550965 | 2230 | 2235 | 2235 | 2230 | 453 |
| 375 | 20230831 | 125900 | 1163539010 | 2240 | 2235 | 2240 | 2235 | 363 |
| 376 | 20230831 | 125800 | 1162727655 | 2235 | 2235 | 2235 | 2235 | 40 |
| 377 | 20230831 | 125700 | 1162638255 | 2235 | 2235 | 2235 | 2230 | 191 |
| 378 | 20230831 | 125600 | 1162212235 | 2230 | 2230 | 2235 | 2230 | 32 |
| 379 | 20230831 | 125500 | 1162140725 | 2235 | 2235 | 2235 | 2235 | 0 |
| 380 | 20230831 | 125400 | 1162140725 | 2235 | 2235 | 2235 | 2235 | 102 |
| 381 | 20230831 | 125300 | 1161912755 | 2235 | 2230 | 2235 | 2230 | 201 |
| 382 | 20230831 | 125200 | 1161464520 | 2235 | 2235 | 2235 | 2235 | 29 |
| 383 | 20230831 | 125100 | 1161399705 | 2235 | 2235 | 2235 | 2235 | 500 |
| 384 | 20230831 | 125000 | 1160282205 | 2235 | 2235 | 2235 | 2235 | 0 |
| 385 | 20230831 | 124900 | 1160282205 | 2235 | 2235 | 2235 | 2235 | 15 |
| 386 | 20230831 | 124800 | 1160248680 | 2235 | 2235 | 2235 | 2235 | 0 |
| 387 | 20230831 | 124700 | 1160248680 | 2235 | 2235 | 2235 | 2235 | 0 |
| 388 | 20230831 | 124600 | 1160248680 | 2235 | 2230 | 2235 | 2230 | 538 |
| 389 | 20230831 | 124500 | 1159048930 | 2230 | 2230 | 2230 | 2230 | 9 |
| 390 | 20230831 | 124400 | 1159028860 | 2235 | 2230 | 2235 | 2230 | 88 |
| 391 | 20230831 | 124300 | 1158832575 | 2230 | 2225 | 2230 | 2225 | 43 |
| 392 | 20230831 | 124200 | 1158736720 | 2230 | 2230 | 2235 | 2230 | 133 |
| 393 | 20230831 | 124100 | 1158440120 | 2230 | 2225 | 2235 | 2225 | 459 |
| 394 | 20230831 | 124000 | 1157418725 | 2235 | 2235 | 2235 | 2235 | 1005 |
| 395 | 20230831 | 123900 | 1155172550 | 2230 | 2230 | 2230 | 2230 | 957 |
| 396 | 20230831 | 123800 | 1153038440 | 2230 | 2225 | 2230 | 2225 | 146 |
| 397 | 20230831 | 123700 | 1152713565 | 2230 | 2225 | 2230 | 2225 | 319 |
| 398 | 20230831 | 123600 | 1152003695 | 2225 | 2225 | 2225 | 2225 | 1500 |
| 399 | 20230831 | 123500 | 1148666195 | 2230 | 2230 | 2230 | 2230 | 1 |
| 400 | 20230831 | 123400 | 1148663965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 401 | 20230831 | 123300 | 1148663965 | 2230 | 2230 | 2230 | 2230 | 300 |
| 402 | 20230831 | 123200 | 1147994965 | 2225 | 2225 | 2225 | 2225 | 1000 |
| 403 | 20230831 | 123100 | 1145769965 | 2230 | 2230 | 2230 | 2230 | 1 |
| 404 | 20230831 | 123000 | 1145767735 | 2230 | 2230 | 2230 | 2230 | 2 |
| 405 | 20230831 | 122900 | 1145763275 | 2225 | 2225 | 2225 | 2225 | 49 |
| 406 | 20230831 | 122800 | 1145654250 | 2230 | 2230 | 2230 | 2230 | 0 |
| 407 | 20230831 | 122700 | 1145654250 | 2230 | 2225 | 2230 | 2225 | 314 |
| 408 | 20230831 | 122600 | 1144955530 | 2225 | 2230 | 2230 | 2225 | 5 |
| 409 | 20230831 | 122500 | 1144944385 | 2230 | 2230 | 2230 | 2230 | 137 |
| 410 | 20230831 | 122400 | 1144638875 | 2230 | 2230 | 2230 | 2230 | 56 |
| 411 | 20230831 | 122300 | 1144513995 | 2225 | 2225 | 2225 | 2225 | 0 |
| 412 | 20230831 | 122200 | 1144513995 | 2225 | 2225 | 2225 | 2225 | 680 |
| 413 | 20230831 | 122100 | 1143000995 | 2230 | 2230 | 2230 | 2230 | 0 |
| 414 | 20230831 | 122000 | 1143000995 | 2230 | 2225 | 2230 | 2225 | 8 |
| 415 | 20230831 | 121900 | 1142983190 | 2225 | 2225 | 2225 | 2225 | 1400 |
| 416 | 20230831 | 121800 | 1139868190 | 2230 | 2230 | 2230 | 2230 | 0 |
| 417 | 20230831 | 121700 | 1139868190 | 2230 | 2230 | 2230 | 2230 | 530 |
| 418 | 20230831 | 121600 | 1138686290 | 2235 | 2235 | 2235 | 2235 | 0 |
| 419 | 20230831 | 121500 | 1138686290 | 2235 | 2235 | 2235 | 2235 | 0 |
| 420 | 20230831 | 121400 | 1138686290 | 2235 | 2230 | 2235 | 2230 | 51 |
| 421 | 20230831 | 121300 | 1138572555 | 2225 | 2235 | 2235 | 2225 | 539 |
| 422 | 20230831 | 121200 | 1137368770 | 2235 | 2235 | 2235 | 2235 | 6 |
| 423 | 20230831 | 121100 | 1137355360 | 2230 | 2230 | 2230 | 2230 | 1162 |
| 424 | 20230831 | 121000 | 1134764100 | 2230 | 2230 | 2230 | 2230 | 503 |
| 425 | 20230831 | 120900 | 1133642410 | 2225 | 2220 | 2225 | 2220 | 371 |
| 426 | 20230831 | 120800 | 1132816940 | 2220 | 2220 | 2220 | 2220 | 2566 |
| 427 | 20230831 | 120700 | 1127120420 | 2220 | 2220 | 2220 | 2220 | 0 |
| 428 | 20230831 | 120600 | 1127120420 | 2220 | 2220 | 2220 | 2220 | 1422 |
| 429 | 20230831 | 120500 | 1123963580 | 2225 | 2225 | 2225 | 2225 | 50 |
| 430 | 20230831 | 120400 | 1123852330 | 2220 | 2220 | 2220 | 2220 | 1020 |
| 431 | 20230831 | 120300 | 1121587930 | 2225 | 2230 | 2230 | 2225 | 5425 |
| 432 | 20230831 | 120200 | 1109517245 | 2230 | 2230 | 2230 | 2230 | 17 |
| 433 | 20230831 | 120100 | 1109479335 | 2230 | 2230 | 2230 | 2230 | 369 |
| 434 | 20230831 | 120000 | 1108656465 | 2240 | 2240 | 2240 | 2240 | 0 |
| 435 | 20230831 | 115900 | 1108656465 | 2240 | 2240 | 2240 | 2240 | 0 |
| 436 | 20230831 | 115800 | 1108656465 | 2240 | 2240 | 2240 | 2240 | 0 |
| 437 | 20230831 | 115700 | 1108656465 | 2240 | 2225 | 2240 | 2225 | 16 |
| 438 | 20230831 | 115600 | 1108620850 | 2225 | 2240 | 2245 | 2225 | 791 |
| 439 | 20230831 | 115500 | 1106848255 | 2240 | 2230 | 2240 | 2230 | 815 |
| 440 | 20230831 | 115400 | 1105022805 | 2230 | 2230 | 2230 | 2230 | 400 |
| 441 | 20230831 | 115300 | 1104130805 | 2230 | 2230 | 2230 | 2230 | 0 |
| 442 | 20230831 | 115200 | 1104130805 | 2230 | 2230 | 2230 | 2230 | 1424 |
| 443 | 20230831 | 115100 | 1100955285 | 2230 | 2230 | 2230 | 2230 | 0 |
| 444 | 20230831 | 115000 | 1100955285 | 2230 | 2230 | 2230 | 2230 | 224 |
| 445 | 20230831 | 114900 | 1100455765 | 2235 | 2235 | 2235 | 2235 | 80 |
| 446 | 20230831 | 114800 | 1100276965 | 2235 | 2235 | 2235 | 2235 | 551 |
| 447 | 20230831 | 114700 | 1099045480 | 2235 | 2235 | 2235 | 2235 | 600 |
| 448 | 20230831 | 114600 | 1097704480 | 2235 | 2235 | 2235 | 2235 | 74 |
| 449 | 20230831 | 114500 | 1097539090 | 2240 | 2240 | 2240 | 2240 | 51 |
| 450 | 20230831 | 114400 | 1097424850 | 2240 | 2240 | 2240 | 2240 | 0 |
| 451 | 20230831 | 114300 | 1097424850 | 2240 | 2235 | 2240 | 2235 | 1180 |
| 452 | 20230831 | 114200 | 1094786665 | 2235 | 2230 | 2235 | 2230 | 651 |
| 453 | 20230831 | 114100 | 1093334930 | 2230 | 2235 | 2235 | 2230 | 900 |
| 454 | 20230831 | 114000 | 1091327430 | 2230 | 2230 | 2230 | 2230 | 2217 |
| 455 | 20230831 | 113900 | 1086383520 | 2225 | 2225 | 2225 | 2225 | 147 |
| 456 | 20230831 | 113800 | 1086056445 | 2225 | 2220 | 2225 | 2220 | 1036 |
| 457 | 20230831 | 113700 | 1083756225 | 2220 | 2225 | 2225 | 2220 | 743 |
| 458 | 20230831 | 113600 | 1082106510 | 2220 | 2220 | 2220 | 2220 | 50 |
| 459 | 20230831 | 113500 | 1081995510 | 2220 | 2220 | 2220 | 2220 | 244 |
| 460 | 20230831 | 113400 | 1081453830 | 2230 | 2230 | 2230 | 2230 | 0 |
| 461 | 20230831 | 113300 | 1081453830 | 2230 | 2230 | 2230 | 2230 | 40 |
| 462 | 20230831 | 113200 | 1081364630 | 2230 | 2220 | 2230 | 2220 | 210 |
| 463 | 20230831 | 113100 | 1080898320 | 2235 | 2220 | 2235 | 2220 | 13 |
| 464 | 20230831 | 113000 | 1080869385 | 2235 | 2235 | 2235 | 2235 | 120 |
| 465 | 20230831 | 112900 | 1080601185 | 2235 | 2225 | 2235 | 2220 | 1577 |
| 466 | 20230831 | 112800 | 1077095145 | 2225 | 2230 | 2230 | 2225 | 1287 |
| 467 | 20230831 | 112700 | 1074229250 | 2230 | 2230 | 2230 | 2230 | 110 |
| 468 | 20230831 | 112600 | 1073983950 | 2225 | 2225 | 2225 | 2225 | 555 |
| 469 | 20230831 | 112500 | 1072749075 | 2225 | 2225 | 2225 | 2225 | 10 |
| 470 | 20230831 | 112400 | 1072726825 | 2230 | 2230 | 2230 | 2230 | 7 |
| 471 | 20230831 | 112300 | 1072711215 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 472 | 20230831 | 112200 | 1070481215 | 2225 | 2225 | 2225 | 2225 | 0 |
| 473 | 20230831 | 112100 | 1070481215 | 2225 | 2225 | 2225 | 2225 | 270 |
| 474 | 20230831 | 112000 | 1069880465 | 2225 | 2225 | 2235 | 2220 | 3266 |
| 475 | 20230831 | 111900 | 1062619095 | 2225 | 2230 | 2230 | 2225 | 100 |
| 476 | 20230831 | 111800 | 1062396495 | 2235 | 2235 | 2235 | 2235 | 11 |
| 477 | 20230831 | 111700 | 1062371910 | 2235 | 2235 | 2235 | 2235 | 0 |
| 478 | 20230831 | 111600 | 1062371910 | 2235 | 2235 | 2235 | 2235 | 1 |
| 479 | 20230831 | 111500 | 1062369675 | 2225 | 2225 | 2225 | 2225 | 123 |
| 480 | 20230831 | 111400 | 1062096000 | 2225 | 2225 | 2225 | 2225 | 908 |
| 481 | 20230831 | 111300 | 1060075700 | 2240 | 2240 | 2240 | 2240 | 0 |
| 482 | 20230831 | 111200 | 1060075700 | 2240 | 2225 | 2240 | 2225 | 802 |
| 483 | 20230831 | 111100 | 1058279250 | 2240 | 2220 | 2240 | 2220 | 2019 |
| 484 | 20230831 | 111000 | 1053757070 | 2240 | 2225 | 2240 | 2225 | 1642 |
| 485 | 20230831 | 110900 | 1050088555 | 2225 | 2225 | 2225 | 2225 | 105 |
| 486 | 20230831 | 110800 | 1049854930 | 2225 | 2230 | 2230 | 2225 | 2954 |
| 487 | 20230831 | 110700 | 1043277510 | 2235 | 2230 | 2235 | 2230 | 1720 |
| 488 | 20230831 | 110600 | 1039441870 | 2230 | 2230 | 2230 | 2230 | 3 |
| 489 | 20230831 | 110500 | 1039435180 | 2230 | 2230 | 2240 | 2230 | 545 |
| 490 | 20230831 | 110400 | 1038214830 | 2230 | 2230 | 2240 | 2230 | 644 |
| 491 | 20230831 | 110300 | 1036778690 | 2240 | 2230 | 2240 | 2230 | 1082 |
| 492 | 20230831 | 110200 | 1034355820 | 2240 | 2240 | 2240 | 2240 | 223 |
| 493 | 20230831 | 110100 | 1033856300 | 2230 | 2230 | 2230 | 2230 | 30 |
| 494 | 20230831 | 110000 | 1033789400 | 2230 | 2235 | 2235 | 2230 | 201 |
| 495 | 20230831 | 105900 | 1033341145 | 2240 | 2235 | 2245 | 2235 | 8257 |
| 496 | 20230831 | 105800 | 1014880655 | 2235 | 2235 | 2235 | 2235 | 30 |
| 497 | 20230831 | 105700 | 1014813605 | 2230 | 2235 | 2235 | 2230 | 800 |
| 498 | 20230831 | 105600 | 1013025665 | 2245 | 2245 | 2245 | 2245 | 0 |
| 499 | 20230831 | 105500 | 1013025665 | 2245 | 2245 | 2245 | 2245 | 1507 |
| 500 | 20230831 | 105400 | 1009642450 | 2235 | 2240 | 2240 | 2235 | 999 |
| 501 | 20230831 | 105300 | 1007407185 | 2235 | 2240 | 2240 | 2235 | 438 |
| 502 | 20230831 | 105200 | 1006427065 | 2240 | 2245 | 2245 | 2235 | 695 |
| 503 | 20230831 | 105100 | 1004866995 | 2245 | 2240 | 2245 | 2235 | 11432 |
| 504 | 20230831 | 105000 | 979261970 | 2235 | 2235 | 2235 | 2235 | 1 |
| 505 | 20230831 | 104900 | 979259735 | 2240 | 2240 | 2240 | 2240 | 62 |
| 506 | 20230831 | 104800 | 979120855 | 2240 | 2235 | 2240 | 2235 | 1243 |
| 507 | 20230831 | 104700 | 976338340 | 2235 | 2235 | 2235 | 2235 | 1467 |
| 508 | 20230831 | 104600 | 973059595 | 2240 | 2240 | 2240 | 2240 | 10 |
| 509 | 20230831 | 104500 | 973037195 | 2240 | 2235 | 2240 | 2235 | 346 |
| 510 | 20230831 | 104400 | 972262730 | 2235 | 2240 | 2240 | 2235 | 2822 |
| 511 | 20230831 | 104300 | 965944515 | 2240 | 2245 | 2245 | 2240 | 1133 |
| 512 | 20230831 | 104200 | 963401590 | 2245 | 2245 | 2245 | 2245 | 94 |
| 513 | 20230831 | 104100 | 963190560 | 2245 | 2245 | 2250 | 2245 | 1916 |
| 514 | 20230831 | 104000 | 958889110 | 2250 | 2250 | 2250 | 2250 | 1654 |
| 515 | 20230831 | 103900 | 955167610 | 2250 | 2235 | 2250 | 2235 | 1022 |
| 516 | 20230831 | 103800 | 952880880 | 2240 | 2250 | 2250 | 2235 | 7898 |
| 517 | 20230831 | 103700 | 935112630 | 2250 | 2240 | 2255 | 2240 | 6816 |
| 518 | 20230831 | 103600 | 919788975 | 2245 | 2235 | 2245 | 2230 | 907 |
| 519 | 20230831 | 103500 | 917759485 | 2240 | 2235 | 2240 | 2230 | 48 |
| 520 | 20230831 | 103400 | 917652165 | 2225 | 2235 | 2245 | 2225 | 5369 |
| 521 | 20230831 | 103300 | 905668475 | 2250 | 2275 | 2275 | 2230 | 4860 |
| 522 | 20230831 | 103200 | 894760340 | 2275 | 2235 | 2275 | 2235 | 24082 |
| 523 | 20230831 | 103100 | 840249295 | 2235 | 2235 | 2235 | 2235 | 10 |
| 524 | 20230831 | 103000 | 840226945 | 2230 | 2230 | 2230 | 2230 | 0 |
| 525 | 20230831 | 102900 | 840226945 | 2230 | 2230 | 2230 | 2230 | 0 |
| 526 | 20230831 | 102800 | 840226945 | 2230 | 2250 | 2250 | 2230 | 3 |
| 527 | 20230831 | 102700 | 840220235 | 2245 | 2245 | 2245 | 2245 | 2450 |
| 528 | 20230831 | 102600 | 834719985 | 2245 | 2240 | 2245 | 2240 | 116 |
| 529 | 20230831 | 102500 | 834460140 | 2240 | 2240 | 2240 | 2230 | 575 |
| 530 | 20230831 | 102400 | 833177540 | 2245 | 2240 | 2245 | 2240 | 1018 |
| 531 | 20230831 | 102300 | 830897175 | 2230 | 2230 | 2230 | 2230 | 65 |
| 532 | 20230831 | 102200 | 830752225 | 2240 | 2230 | 2240 | 2230 | 856 |
| 533 | 20230831 | 102100 | 828837335 | 2230 | 2230 | 2240 | 2230 | 558 |
| 534 | 20230831 | 102000 | 827587985 | 2245 | 2240 | 2245 | 2240 | 210 |
| 535 | 20230831 | 101900 | 827116585 | 2240 | 2240 | 2240 | 2240 | 170 |
| 536 | 20230831 | 101800 | 826735785 | 2225 | 2240 | 2240 | 2225 | 1296 |
| 537 | 20230831 | 101700 | 823836240 | 2245 | 2240 | 2245 | 2240 | 1153 |
| 538 | 20230831 | 101600 | 821253500 | 2240 | 2230 | 2240 | 2230 | 3352 |
| 539 | 20230831 | 101500 | 813758535 | 2225 | 2225 | 2230 | 2225 | 2596 |
| 540 | 20230831 | 101400 | 807982130 | 2225 | 2225 | 2230 | 2225 | 1326 |
| 541 | 20230831 | 101300 | 805027080 | 2225 | 2235 | 2235 | 2225 | 4129 |
| 542 | 20230831 | 101200 | 795826240 | 2230 | 2230 | 2240 | 2230 | 1738 |
| 543 | 20230831 | 101100 | 791950430 | 2235 | 2230 | 2240 | 2230 | 3707 |
| 544 | 20230831 | 101000 | 783668140 | 2230 | 2230 | 2240 | 2225 | 14095 |
| 545 | 20230831 | 100900 | 752221625 | 2235 | 2240 | 2240 | 2225 | 11430 |
| 546 | 20230831 | 100800 | 726678425 | 2235 | 2230 | 2250 | 2225 | 28107 |
| 547 | 20230831 | 100700 | 663688440 | 2225 | 2245 | 2280 | 2225 | 56216 |
| 548 | 20230831 | 100600 | 537199810 | 2245 | 2300 | 2325 | 2240 | 41230 |
| 549 | 20230831 | 100500 | 443289165 | 2290 | 2205 | 2320 | 2205 | 105827 |
| 550 | 20230831 | 100400 | 202115045 | 2205 | 2205 | 2205 | 2205 | 1 |
| 551 | 20230831 | 100300 | 202112840 | 2200 | 2200 | 2200 | 2200 | 679 |
| 552 | 20230831 | 100200 | 200619040 | 2195 | 2195 | 2195 | 2195 | 10 |
| 553 | 20230831 | 100100 | 200597090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 554 | 20230831 | 100000 | 200597090 | 2195 | 2200 | 2200 | 2195 | 315 |
| 555 | 20230831 | 095900 | 199904165 | 2200 | 2195 | 2200 | 2195 | 3066 |
| 556 | 20230831 | 095800 | 193173670 | 2205 | 2200 | 2205 | 2200 | 1655 |
| 557 | 20230831 | 095700 | 189532045 | 2205 | 2205 | 2205 | 2205 | 127 |
| 558 | 20230831 | 095600 | 189252010 | 2205 | 2205 | 2205 | 2200 | 725 |
| 559 | 20230831 | 095500 | 187653885 | 2205 | 2205 | 2205 | 2205 | 183 |
| 560 | 20230831 | 095400 | 187250370 | 2205 | 2195 | 2205 | 2195 | 128 |
| 561 | 20230831 | 095300 | 186968160 | 2205 | 2205 | 2205 | 2205 | 124 |
| 562 | 20230831 | 095200 | 186694740 | 2205 | 2200 | 2205 | 2195 | 351 |
| 563 | 20230831 | 095100 | 185922830 | 2205 | 2200 | 2205 | 2195 | 201 |
| 564 | 20230831 | 095000 | 185480840 | 2205 | 2205 | 2205 | 2190 | 3699 |
| 565 | 20230831 | 094900 | 177356945 | 2200 | 2205 | 2205 | 2200 | 2992 |
| 566 | 20230831 | 094800 | 170764535 | 2205 | 2205 | 2205 | 2200 | 11 |
| 567 | 20230831 | 094700 | 170740315 | 2200 | 2200 | 2205 | 2200 | 599 |
| 568 | 20230831 | 094600 | 169422500 | 2210 | 2210 | 2210 | 2210 | 1 |
| 569 | 20230831 | 094500 | 169420290 | 2210 | 2200 | 2210 | 2200 | 1091 |
| 570 | 20230831 | 094400 | 167020010 | 2210 | 2210 | 2210 | 2210 | 0 |
| 571 | 20230831 | 094300 | 167020010 | 2210 | 2200 | 2215 | 2200 | 1297 |
| 572 | 20230831 | 094200 | 164159430 | 2215 | 2200 | 2215 | 2200 | 204 |
| 573 | 20230831 | 094100 | 163710570 | 2215 | 2200 | 2220 | 2200 | 468 |
| 574 | 20230831 | 094000 | 162680845 | 2200 | 2200 | 2200 | 2200 | 833 |
| 575 | 20230831 | 093900 | 160848245 | 2205 | 2205 | 2205 | 2205 | 0 |
| 576 | 20230831 | 093800 | 160848245 | 2205 | 2205 | 2205 | 2205 | 443 |
| 577 | 20230831 | 093700 | 159871430 | 2205 | 2205 | 2205 | 2205 | 6 |
| 578 | 20230831 | 093600 | 159858200 | 2200 | 2205 | 2205 | 2200 | 1306 |
| 579 | 20230831 | 093500 | 156984975 | 2205 | 2200 | 2205 | 2200 | 78 |
| 580 | 20230831 | 093400 | 156813165 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 581 | 20230831 | 093300 | 154608165 | 2205 | 2205 | 2205 | 2200 | 1436 |
| 582 | 20230831 | 093200 | 151442080 | 2210 | 2210 | 2210 | 2210 | 635 |
| 583 | 20230831 | 093100 | 150038730 | 2225 | 2225 | 2225 | 2225 | 10 |
| 584 | 20230831 | 093000 | 150016480 | 2225 | 2230 | 2230 | 2205 | 378 |
| 585 | 20230831 | 092900 | 149177930 | 2215 | 2210 | 2215 | 2200 | 391 |
| 586 | 20230831 | 092800 | 148315910 | 2210 | 2210 | 2210 | 2210 | 117 |
| 587 | 20230831 | 092700 | 148057340 | 2210 | 2205 | 2210 | 2205 | 1106 |
| 588 | 20230831 | 092600 | 145618015 | 2210 | 2210 | 2210 | 2210 | 3 |
| 589 | 20230831 | 092500 | 145611385 | 2210 | 2210 | 2210 | 2210 | 0 |
| 590 | 20230831 | 092400 | 145611385 | 2210 | 2205 | 2210 | 2205 | 281 |
| 591 | 20230831 | 092300 | 144991775 | 2205 | 2200 | 2205 | 2200 | 7637 |
| 592 | 20230831 | 092200 | 128189100 | 2200 | 2200 | 2200 | 2195 | 1269 |
| 593 | 20230831 | 092100 | 125403440 | 2195 | 2200 | 2200 | 2195 | 1042 |
| 594 | 20230831 | 092000 | 123111240 | 2195 | 2190 | 2195 | 2190 | 2613 |
| 595 | 20230831 | 091900 | 117383115 | 2190 | 2190 | 2190 | 2190 | 884 |
| 596 | 20230831 | 091800 | 115447155 | 2190 | 2195 | 2195 | 2190 | 321 |
| 597 | 20230831 | 091700 | 114744110 | 2195 | 2195 | 2195 | 2195 | 1001 |
| 598 | 20230831 | 091600 | 112546915 | 2195 | 2185 | 2195 | 2185 | 161 |
| 599 | 20230831 | 091500 | 112194570 | 2190 | 2190 | 2190 | 2185 | 1547 |
| 600 | 20230831 | 091400 | 108807640 | 2195 | 2200 | 2200 | 2190 | 647 |
| 601 | 20230831 | 091300 | 107385635 | 2200 | 2200 | 2200 | 2200 | 162 |
| 602 | 20230831 | 091200 | 107029235 | 2200 | 2190 | 2200 | 2190 | 1151 |
| 603 | 20230831 | 091100 | 104498535 | 2200 | 2190 | 2200 | 2190 | 373 |
| 604 | 20230831 | 091000 | 103681565 | 2190 | 2195 | 2200 | 2190 | 3286 |
| 605 | 20230831 | 090900 | 96484670 | 2200 | 2190 | 2200 | 2190 | 1228 |
| 606 | 20230831 | 090800 | 93793795 | 2190 | 2190 | 2195 | 2185 | 3470 |
| 607 | 20230831 | 090700 | 86202395 | 2195 | 2185 | 2195 | 2185 | 4970 |
| 608 | 20230831 | 090600 | 75341570 | 2190 | 2180 | 2190 | 2180 | 600 |
| 609 | 20230831 | 090500 | 74030170 | 2180 | 2190 | 2190 | 2180 | 7772 |
| 610 | 20230831 | 090400 | 57072605 | 2190 | 2195 | 2195 | 2190 | 5987 |
| 611 | 20230831 | 090300 | 43957805 | 2195 | 2205 | 2205 | 2195 | 5011 |
| 612 | 20230831 | 090200 | 32931805 | 2205 | 2220 | 2220 | 2200 | 9081 |
| 613 | 20230831 | 090100 | 12927345 | 2220 | 2230 | 2240 | 2220 | 3047 |
| 614 | 20230831 | 090000 | 6157665 | 2225 | 2245 | 2250 | 2225 | 2743 |