29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 184700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 22196 |
| 3 | 20230831 | 184600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20230831 | 184500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20230831 | 184400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20230831 | 184300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20230831 | 184200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20230831 | 184100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20230831 | 184000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20230831 | 183900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20230831 | 183800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20230831 | 183700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20230831 | 183600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20230831 | 183500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20230831 | 183400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20230831 | 183300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20230831 | 183200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20230831 | 183100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20230831 | 183000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20230831 | 182900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20230831 | 182800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20230831 | 182700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20230831 | 182600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20230831 | 182500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20230831 | 182400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20230831 | 182300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20230831 | 182200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20230831 | 182100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20230831 | 182000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20230831 | 181900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20230831 | 181800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20230831 | 181700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 22196 |
| 33 | 20230831 | 181600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20230831 | 181500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20230831 | 181400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20230831 | 181300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20230831 | 181200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20230831 | 181100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20230831 | 181000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20230831 | 180900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20230831 | 180800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20230831 | 180700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20230831 | 180600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20230831 | 180500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20230831 | 180400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20230831 | 180300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20230831 | 180200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20230831 | 180100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20230831 | 180000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20230831 | 175900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20230831 | 175800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20230831 | 175700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20230831 | 175600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20230831 | 175500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20230831 | 175400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20230831 | 175300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20230831 | 175200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20230831 | 175100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20230831 | 175000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20230831 | 174900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20230831 | 174800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20230831 | 174700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 22196 |
| 63 | 20230831 | 174600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20230831 | 174500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20230831 | 174400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20230831 | 174300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20230831 | 174200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20230831 | 174100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20230831 | 174000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20230831 | 173900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20230831 | 173800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20230831 | 173700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20230831 | 173600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20230831 | 173500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20230831 | 173400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20230831 | 173300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20230831 | 173200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20230831 | 173100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20230831 | 173000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20230831 | 172900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20230831 | 172800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20230831 | 172700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20230831 | 172600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20230831 | 172500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20230831 | 172400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20230831 | 172300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20230831 | 172200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20230831 | 172100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20230831 | 172000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20230831 | 171900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20230831 | 171800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20230831 | 171700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 22196 |
| 93 | 20230831 | 171600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20230831 | 171500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20230831 | 171400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20230831 | 171300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20230831 | 171200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20230831 | 171100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20230831 | 171000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20230831 | 170900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20230831 | 170800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20230831 | 170700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20230831 | 170600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20230831 | 170500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20230831 | 170400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20230831 | 170300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20230831 | 170200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20230831 | 170100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20230831 | 170000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20230831 | 165900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20230831 | 165800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20230831 | 165700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20230831 | 165600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20230831 | 165500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20230831 | 165400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20230831 | 165300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20230831 | 165200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20230831 | 165100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20230831 | 165000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20230831 | 164900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20230831 | 164800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20230831 | 164700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 22196 |
| 123 | 20230831 | 164600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20230831 | 164500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20230831 | 164400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20230831 | 164300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20230831 | 164200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20230831 | 164100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20230831 | 164000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20230831 | 163900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20230831 | 163800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20230831 | 163700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20230831 | 163600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20230831 | 163500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20230831 | 163400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20230831 | 163300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20230831 | 163200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20230831 | 163100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20230831 | 163000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20230831 | 162900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20230831 | 162800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20230831 | 162700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20230831 | 162600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20230831 | 162500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20230831 | 162400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20230831 | 162300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20230831 | 162200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20230831 | 162100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20230831 | 162000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20230831 | 161900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20230831 | 161800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20230831 | 161700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 22196 |
| 153 | 20230831 | 161600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20230831 | 161500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20230831 | 161400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20230831 | 161300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20230831 | 161200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20230831 | 161100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20230831 | 161000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20230831 | 160900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20230831 | 160800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20230831 | 160700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20230831 | 160600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20230831 | 160500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20230831 | 160400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20230831 | 160300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20230831 | 160200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20230831 | 160100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20230831 | 160000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20230831 | 155900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20230831 | 155800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20230831 | 155700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20230831 | 155600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20230831 | 155500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20230831 | 155400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20230831 | 155300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20230831 | 155200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20230831 | 155100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20230831 | 155000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20230831 | 154900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20230831 | 154800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20230831 | 154700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 22196 |
| 183 | 20230831 | 154600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20230831 | 154500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20230831 | 154400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20230831 | 154300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20230831 | 154200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20230831 | 154100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20230831 | 154000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20230831 | 153900 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20230831 | 153800 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20230831 | 153700 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20230831 | 153600 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20230831 | 153500 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20230831 | 153400 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20230831 | 153300 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20230831 | 153200 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20230831 | 153100 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20230831 | 153000 | 2572316230 | 6400 | 6400 | 6400 | 6400 | 22196 |
| 200 | 20230831 | 152900 | 2430261830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20230831 | 152800 | 2430261830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20230831 | 152700 | 2430261830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20230831 | 152600 | 2430261830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20230831 | 152500 | 2430261830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20230831 | 152400 | 2430261830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20230831 | 152300 | 2430261830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20230831 | 152200 | 2430261830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20230831 | 152100 | 2430261830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 209 | 20230831 | 152000 | 2430261830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 210 | 20230831 | 151900 | 2430261830 | 6470 | 6500 | 6500 | 6470 | 124 |
| 211 | 20230831 | 151800 | 2429459230 | 6500 | 6500 | 6500 | 6470 | 302 |
| 212 | 20230831 | 151700 | 2427505130 | 6470 | 6480 | 6490 | 6470 | 1465 |
| 213 | 20230831 | 151600 | 2418019600 | 6460 | 6480 | 6480 | 6460 | 945 |
| 214 | 20230831 | 151500 | 2411912950 | 6500 | 6500 | 6500 | 6480 | 187 |
| 215 | 20230831 | 151400 | 2410698970 | 6500 | 6510 | 6510 | 6480 | 338 |
| 216 | 20230831 | 151300 | 2408507800 | 6500 | 6490 | 6520 | 6480 | 1412 |
| 217 | 20230831 | 151200 | 2399344940 | 6500 | 6530 | 6530 | 6500 | 7524 |
| 218 | 20230831 | 151100 | 2350423710 | 6530 | 6530 | 6530 | 6530 | 500 |
| 219 | 20230831 | 151000 | 2347158710 | 6530 | 6540 | 6540 | 6530 | 1176 |
| 220 | 20230831 | 150900 | 2339478370 | 6530 | 6540 | 6540 | 6530 | 650 |
| 221 | 20230831 | 150800 | 2335229870 | 6550 | 6550 | 6550 | 6550 | 509 |
| 222 | 20230831 | 150700 | 2331895920 | 6530 | 6540 | 6540 | 6530 | 606 |
| 223 | 20230831 | 150600 | 2327932780 | 6540 | 6540 | 6540 | 6540 | 300 |
| 224 | 20230831 | 150500 | 2325970780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 225 | 20230831 | 150400 | 2325970780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 226 | 20230831 | 150300 | 2325970780 | 6540 | 6540 | 6540 | 6540 | 170 |
| 227 | 20230831 | 150200 | 2324858980 | 6530 | 6530 | 6530 | 6530 | 0 |
| 228 | 20230831 | 150100 | 2324858980 | 6530 | 6530 | 6530 | 6530 | 30 |
| 229 | 20230831 | 150000 | 2324663080 | 6530 | 6570 | 6570 | 6530 | 1435 |
| 230 | 20230831 | 145900 | 2315290130 | 6570 | 6540 | 6570 | 6540 | 615 |
| 231 | 20230831 | 145800 | 2311253780 | 6530 | 6530 | 6570 | 6530 | 2383 |
| 232 | 20230831 | 145700 | 2295692750 | 6530 | 6570 | 6570 | 6530 | 1515 |
| 233 | 20230831 | 145600 | 2285791490 | 6570 | 6580 | 6580 | 6570 | 1900 |
| 234 | 20230831 | 145500 | 2273304950 | 6590 | 6590 | 6590 | 6590 | 0 |
| 235 | 20230831 | 145400 | 2273304950 | 6590 | 6590 | 6600 | 6590 | 34 |
| 236 | 20230831 | 145300 | 2273080630 | 6600 | 6590 | 6600 | 6580 | 207 |
| 237 | 20230831 | 145200 | 2271716340 | 6590 | 6590 | 6590 | 6590 | 0 |
| 238 | 20230831 | 145100 | 2271716340 | 6590 | 6590 | 6590 | 6590 | 3 |
| 239 | 20230831 | 145000 | 2271696570 | 6590 | 6590 | 6590 | 6590 | 1 |
| 240 | 20230831 | 144900 | 2271689980 | 6600 | 6570 | 6600 | 6570 | 64 |
| 241 | 20230831 | 144800 | 2271268040 | 6570 | 6570 | 6570 | 6570 | 42 |
| 242 | 20230831 | 144700 | 2270992100 | 6590 | 6590 | 6590 | 6590 | 0 |
| 243 | 20230831 | 144600 | 2270992100 | 6590 | 6590 | 6590 | 6590 | 7 |
| 244 | 20230831 | 144500 | 2270945970 | 6600 | 6580 | 6600 | 6580 | 100 |
| 245 | 20230831 | 144400 | 2270286990 | 6560 | 6560 | 6560 | 6560 | 100 |
| 246 | 20230831 | 144300 | 2269630990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 247 | 20230831 | 144200 | 2269630990 | 6570 | 6570 | 6570 | 6570 | 205 |
| 248 | 20230831 | 144100 | 2268284140 | 6570 | 6580 | 6580 | 6570 | 298 |
| 249 | 20230831 | 144000 | 2266325050 | 6590 | 6580 | 6590 | 6580 | 239 |
| 250 | 20230831 | 143900 | 2264750430 | 6590 | 6590 | 6600 | 6590 | 200 |
| 251 | 20230831 | 143800 | 2263431750 | 6600 | 6590 | 6600 | 6580 | 301 |
| 252 | 20230831 | 143700 | 2261446450 | 6600 | 6600 | 6600 | 6600 | 0 |
| 253 | 20230831 | 143600 | 2261446450 | 6600 | 6590 | 6600 | 6590 | 200 |
| 254 | 20230831 | 143500 | 2260126650 | 6600 | 6570 | 6600 | 6560 | 200 |
| 255 | 20230831 | 143400 | 2258811170 | 6600 | 6600 | 6600 | 6590 | 349 |
| 256 | 20230831 | 143300 | 2256510790 | 6600 | 6560 | 6600 | 6560 | 14 |
| 257 | 20230831 | 143200 | 2256418750 | 6560 | 6560 | 6560 | 6560 | 9 |
| 258 | 20230831 | 143100 | 2256359710 | 6560 | 6540 | 6560 | 6540 | 186 |
| 259 | 20230831 | 143000 | 2255139700 | 6540 | 6530 | 6540 | 6530 | 2020 |
| 260 | 20230831 | 142900 | 2241934190 | 6530 | 6540 | 6540 | 6530 | 153 |
| 261 | 20230831 | 142800 | 2240935060 | 6540 | 6540 | 6540 | 6540 | 3 |
| 262 | 20230831 | 142700 | 2240915440 | 6540 | 6540 | 6540 | 6540 | 0 |
| 263 | 20230831 | 142600 | 2240915440 | 6540 | 6540 | 6540 | 6540 | 0 |
| 264 | 20230831 | 142500 | 2240915440 | 6540 | 6540 | 6540 | 6540 | 0 |
| 265 | 20230831 | 142400 | 2240915440 | 6540 | 6520 | 6540 | 6520 | 301 |
| 266 | 20230831 | 142300 | 2238952820 | 6540 | 6540 | 6540 | 6540 | 1 |
| 267 | 20230831 | 142200 | 2238946280 | 6540 | 6550 | 6550 | 6540 | 749 |
| 268 | 20230831 | 142100 | 2234047460 | 6560 | 6560 | 6560 | 6560 | 1 |
| 269 | 20230831 | 142000 | 2234040900 | 6560 | 6550 | 6560 | 6550 | 1132 |
| 270 | 20230831 | 141900 | 2226626290 | 6550 | 6550 | 6550 | 6550 | 1115 |
| 271 | 20230831 | 141800 | 2219323040 | 6550 | 6560 | 6560 | 6550 | 487 |
| 272 | 20230831 | 141700 | 2216132620 | 6550 | 6570 | 6570 | 6550 | 9297 |
| 273 | 20230831 | 141600 | 2155137980 | 6570 | 6580 | 6580 | 6570 | 50 |
| 274 | 20230831 | 141500 | 2154809100 | 6590 | 6580 | 6590 | 6580 | 1393 |
| 275 | 20230831 | 141400 | 2145642850 | 6590 | 6580 | 6590 | 6580 | 505 |
| 276 | 20230831 | 141300 | 2142314950 | 6580 | 6590 | 6590 | 6580 | 1454 |
| 277 | 20230831 | 141200 | 2132734290 | 6590 | 6590 | 6590 | 6590 | 1040 |
| 278 | 20230831 | 141100 | 2125880690 | 6600 | 6590 | 6600 | 6590 | 70 |
| 279 | 20230831 | 141000 | 2125418890 | 6590 | 6600 | 6600 | 6590 | 27 |
| 280 | 20230831 | 140900 | 2125240910 | 6600 | 6600 | 6600 | 6600 | 50 |
| 281 | 20230831 | 140800 | 2124910910 | 6600 | 6590 | 6600 | 6590 | 534 |
| 282 | 20230831 | 140700 | 2121388870 | 6590 | 6590 | 6590 | 6590 | 139 |
| 283 | 20230831 | 140600 | 2120472860 | 6600 | 6610 | 6610 | 6600 | 336 |
| 284 | 20230831 | 140500 | 2118253840 | 6610 | 6620 | 6620 | 6610 | 105 |
| 285 | 20230831 | 140400 | 2117559780 | 6620 | 6620 | 6630 | 6620 | 7 |
| 286 | 20230831 | 140300 | 2117513430 | 6620 | 6620 | 6620 | 6620 | 70 |
| 287 | 20230831 | 140200 | 2117050030 | 6630 | 6620 | 6630 | 6620 | 31 |
| 288 | 20230831 | 140100 | 2116844780 | 6620 | 6610 | 6620 | 6610 | 1003 |
| 289 | 20230831 | 140000 | 2110205520 | 6610 | 6600 | 6610 | 6600 | 170 |
| 290 | 20230831 | 135900 | 2109083320 | 6600 | 6600 | 6600 | 6600 | 36 |
| 291 | 20230831 | 135800 | 2108845720 | 6600 | 6610 | 6610 | 6600 | 863 |
| 292 | 20230831 | 135700 | 2103149820 | 6610 | 6610 | 6610 | 6610 | 573 |
| 293 | 20230831 | 135600 | 2099362290 | 6600 | 6610 | 6610 | 6600 | 1238 |
| 294 | 20230831 | 135500 | 2091191460 | 6610 | 6610 | 6610 | 6610 | 0 |
| 295 | 20230831 | 135400 | 2091191460 | 6610 | 6620 | 6620 | 6610 | 318 |
| 296 | 20230831 | 135300 | 2089088780 | 6630 | 6630 | 6640 | 6620 | 730 |
| 297 | 20230831 | 135200 | 2084248820 | 6630 | 6580 | 6640 | 6580 | 8007 |
| 298 | 20230831 | 135100 | 2031256260 | 6580 | 6590 | 6590 | 6580 | 2023 |
| 299 | 20230831 | 135000 | 2017927330 | 6590 | 6550 | 6590 | 6550 | 6919 |
| 300 | 20230831 | 134900 | 1972479110 | 6540 | 6520 | 6540 | 6520 | 2961 |
| 301 | 20230831 | 134800 | 1953145850 | 6530 | 6530 | 6530 | 6530 | 166 |
| 302 | 20230831 | 134700 | 1952061870 | 6530 | 6530 | 6530 | 6530 | 220 |
| 303 | 20230831 | 134600 | 1950625270 | 6530 | 6530 | 6530 | 6530 | 315 |
| 304 | 20230831 | 134500 | 1948568320 | 6530 | 6500 | 6530 | 6500 | 3356 |
| 305 | 20230831 | 134400 | 1926689560 | 6500 | 6500 | 6500 | 6500 | 1072 |
| 306 | 20230831 | 134300 | 1919721560 | 6480 | 6490 | 6490 | 6480 | 503 |
| 307 | 20230831 | 134200 | 1916457120 | 6490 | 6490 | 6490 | 6490 | 1 |
| 308 | 20230831 | 134100 | 1916450630 | 6490 | 6490 | 6490 | 6490 | 0 |
| 309 | 20230831 | 134000 | 1916450630 | 6490 | 6490 | 6490 | 6490 | 0 |
| 310 | 20230831 | 133900 | 1916450630 | 6490 | 6490 | 6490 | 6490 | 401 |
| 311 | 20230831 | 133800 | 1913848140 | 6490 | 6490 | 6490 | 6490 | 200 |
| 312 | 20230831 | 133700 | 1912550140 | 6490 | 6490 | 6490 | 6490 | 212 |
| 313 | 20230831 | 133600 | 1911174260 | 6480 | 6480 | 6480 | 6480 | 1076 |
| 314 | 20230831 | 133500 | 1904201780 | 6480 | 6480 | 6480 | 6480 | 167 |
| 315 | 20230831 | 133400 | 1903119620 | 6480 | 6480 | 6480 | 6480 | 577 |
| 316 | 20230831 | 133300 | 1899380660 | 6480 | 6480 | 6480 | 6470 | 252 |
| 317 | 20230831 | 133200 | 1897747710 | 6480 | 6470 | 6480 | 6470 | 2872 |
| 318 | 20230831 | 133100 | 1879142300 | 6460 | 6460 | 6480 | 6460 | 1364 |
| 319 | 20230831 | 133000 | 1870311490 | 6460 | 6470 | 6470 | 6460 | 15 |
| 320 | 20230831 | 132900 | 1870214490 | 6470 | 6470 | 6470 | 6470 | 50 |
| 321 | 20230831 | 132800 | 1869890990 | 6470 | 6470 | 6470 | 6460 | 183 |
| 322 | 20230831 | 132700 | 1868707030 | 6460 | 6450 | 6460 | 6450 | 1694 |
| 323 | 20230831 | 132600 | 1857774180 | 6450 | 6450 | 6450 | 6450 | 1000 |
| 324 | 20230831 | 132500 | 1851324180 | 6460 | 6460 | 6460 | 6460 | 0 |
| 325 | 20230831 | 132400 | 1851324180 | 6460 | 6460 | 6460 | 6460 | 0 |
| 326 | 20230831 | 132300 | 1851324180 | 6460 | 6460 | 6460 | 6460 | 360 |
| 327 | 20230831 | 132200 | 1848998580 | 6470 | 6470 | 6470 | 6470 | 410 |
| 328 | 20230831 | 132100 | 1846345880 | 6460 | 6470 | 6470 | 6460 | 420 |
| 329 | 20230831 | 132000 | 1843630270 | 6470 | 6470 | 6470 | 6470 | 332 |
| 330 | 20230831 | 131900 | 1841482230 | 6460 | 6460 | 6470 | 6460 | 135 |
| 331 | 20230831 | 131800 | 1840610120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 332 | 20230831 | 131700 | 1840610120 | 6460 | 6460 | 6460 | 6460 | 64 |
| 333 | 20230831 | 131600 | 1840196680 | 6460 | 6460 | 6460 | 6460 | 101 |
| 334 | 20230831 | 131500 | 1839544220 | 6460 | 6460 | 6460 | 6460 | 0 |
| 335 | 20230831 | 131400 | 1839544220 | 6460 | 6460 | 6460 | 6460 | 0 |
| 336 | 20230831 | 131300 | 1839544220 | 6460 | 6460 | 6460 | 6460 | 849 |
| 337 | 20230831 | 131200 | 1834059680 | 6480 | 6480 | 6480 | 6480 | 0 |
| 338 | 20230831 | 131100 | 1834059680 | 6480 | 6470 | 6480 | 6470 | 77 |
| 339 | 20230831 | 131000 | 1833561450 | 6460 | 6460 | 6460 | 6460 | 0 |
| 340 | 20230831 | 130900 | 1833561450 | 6460 | 6460 | 6460 | 6460 | 500 |
| 341 | 20230831 | 130800 | 1830331450 | 6460 | 6460 | 6460 | 6460 | 194 |
| 342 | 20230831 | 130700 | 1829078210 | 6460 | 6480 | 6480 | 6460 | 51 |
| 343 | 20230831 | 130600 | 1828748730 | 6480 | 6480 | 6480 | 6480 | 14 |
| 344 | 20230831 | 130500 | 1828658010 | 6480 | 6470 | 6480 | 6470 | 517 |
| 345 | 20230831 | 130400 | 1825311210 | 6480 | 6480 | 6480 | 6480 | 0 |
| 346 | 20230831 | 130300 | 1825311210 | 6480 | 6480 | 6480 | 6480 | 10 |
| 347 | 20230831 | 130200 | 1825246410 | 6480 | 6480 | 6480 | 6480 | 1 |
| 348 | 20230831 | 130100 | 1825239930 | 6480 | 6480 | 6480 | 6480 | 508 |
| 349 | 20230831 | 130000 | 1821948090 | 6480 | 6490 | 6490 | 6480 | 82 |
| 350 | 20230831 | 125900 | 1821416210 | 6480 | 6480 | 6480 | 6480 | 0 |
| 351 | 20230831 | 125800 | 1821416210 | 6480 | 6470 | 6480 | 6470 | 150 |
| 352 | 20230831 | 125700 | 1820444410 | 6480 | 6480 | 6480 | 6480 | 3 |
| 353 | 20230831 | 125600 | 1820424970 | 6480 | 6480 | 6480 | 6480 | 78 |
| 354 | 20230831 | 125500 | 1819919530 | 6480 | 6480 | 6480 | 6480 | 300 |
| 355 | 20230831 | 125400 | 1817975530 | 6490 | 6490 | 6490 | 6490 | 0 |
| 356 | 20230831 | 125300 | 1817975530 | 6490 | 6490 | 6490 | 6490 | 0 |
| 357 | 20230831 | 125200 | 1817975530 | 6490 | 6490 | 6490 | 6490 | 32 |
| 358 | 20230831 | 125100 | 1817767850 | 6480 | 6480 | 6480 | 6480 | 230 |
| 359 | 20230831 | 125000 | 1816277450 | 6470 | 6470 | 6470 | 6470 | 612 |
| 360 | 20230831 | 124900 | 1812317810 | 6470 | 6460 | 6470 | 6460 | 432 |
| 361 | 20230831 | 124800 | 1809524220 | 6460 | 6470 | 6470 | 6460 | 227 |
| 362 | 20230831 | 124700 | 1808056230 | 6480 | 6480 | 6480 | 6480 | 3 |
| 363 | 20230831 | 124600 | 1808036790 | 6480 | 6480 | 6480 | 6480 | 15 |
| 364 | 20230831 | 124500 | 1807939590 | 6480 | 6480 | 6480 | 6480 | 6 |
| 365 | 20230831 | 124400 | 1807900710 | 6480 | 6480 | 6480 | 6480 | 51 |
| 366 | 20230831 | 124300 | 1807570230 | 6480 | 6480 | 6480 | 6480 | 18 |
| 367 | 20230831 | 124200 | 1807453590 | 6480 | 6480 | 6480 | 6480 | 428 |
| 368 | 20230831 | 124100 | 1804680150 | 6460 | 6460 | 6460 | 6460 | 0 |
| 369 | 20230831 | 124000 | 1804680150 | 6460 | 6460 | 6460 | 6460 | 250 |
| 370 | 20230831 | 123900 | 1803065150 | 6460 | 6480 | 6480 | 6460 | 1258 |
| 371 | 20230831 | 123800 | 1794933370 | 6470 | 6470 | 6470 | 6470 | 0 |
| 372 | 20230831 | 123700 | 1794933370 | 6470 | 6470 | 6470 | 6470 | 0 |
| 373 | 20230831 | 123600 | 1794933370 | 6470 | 6480 | 6480 | 6470 | 418 |
| 374 | 20230831 | 123500 | 1792227790 | 6480 | 6480 | 6480 | 6480 | 0 |
| 375 | 20230831 | 123400 | 1792227790 | 6480 | 6480 | 6480 | 6480 | 100 |
| 376 | 20230831 | 123300 | 1791579790 | 6480 | 6480 | 6480 | 6480 | 600 |
| 377 | 20230831 | 123200 | 1787691790 | 6490 | 6490 | 6490 | 6490 | 200 |
| 378 | 20230831 | 123100 | 1786393790 | 6500 | 6500 | 6500 | 6500 | 100 |
| 379 | 20230831 | 123000 | 1785743790 | 6500 | 6500 | 6500 | 6500 | 252 |
| 380 | 20230831 | 122900 | 1784105790 | 6510 | 6510 | 6510 | 6510 | 87 |
| 381 | 20230831 | 122800 | 1783539420 | 6510 | 6500 | 6510 | 6500 | 1888 |
| 382 | 20230831 | 122700 | 1771257420 | 6490 | 6490 | 6490 | 6490 | 10 |
| 383 | 20230831 | 122600 | 1771192520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 384 | 20230831 | 122500 | 1771192520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 385 | 20230831 | 122400 | 1771192520 | 6490 | 6490 | 6490 | 6490 | 325 |
| 386 | 20230831 | 122300 | 1769083270 | 6490 | 6500 | 6500 | 6490 | 558 |
| 387 | 20230831 | 122200 | 1765460270 | 6490 | 6490 | 6490 | 6490 | 0 |
| 388 | 20230831 | 122100 | 1765460270 | 6490 | 6500 | 6500 | 6490 | 51 |
| 389 | 20230831 | 122000 | 1765129270 | 6490 | 6490 | 6490 | 6490 | 0 |
| 390 | 20230831 | 121900 | 1765129270 | 6490 | 6490 | 6490 | 6490 | 1241 |
| 391 | 20230831 | 121800 | 1757075180 | 6490 | 6490 | 6490 | 6490 | 10 |
| 392 | 20230831 | 121700 | 1757010280 | 6480 | 6480 | 6480 | 6480 | 11 |
| 393 | 20230831 | 121600 | 1756939000 | 6480 | 6480 | 6480 | 6480 | 0 |
| 394 | 20230831 | 121500 | 1756939000 | 6480 | 6480 | 6480 | 6480 | 141 |
| 395 | 20230831 | 121400 | 1756025320 | 6480 | 6480 | 6480 | 6480 | 4 |
| 396 | 20230831 | 121300 | 1755999400 | 6480 | 6480 | 6490 | 6480 | 2148 |
| 397 | 20230831 | 121200 | 1742079360 | 6490 | 6480 | 6490 | 6480 | 297 |
| 398 | 20230831 | 121100 | 1740153800 | 6470 | 6480 | 6480 | 6470 | 2 |
| 399 | 20230831 | 121000 | 1740140850 | 6480 | 6480 | 6480 | 6480 | 21 |
| 400 | 20230831 | 120900 | 1740004770 | 6460 | 6460 | 6460 | 6460 | 0 |
| 401 | 20230831 | 120800 | 1740004770 | 6460 | 6460 | 6460 | 6460 | 0 |
| 402 | 20230831 | 120700 | 1740004770 | 6460 | 6460 | 6460 | 6460 | 0 |
| 403 | 20230831 | 120600 | 1740004770 | 6460 | 6460 | 6460 | 6460 | 518 |
| 404 | 20230831 | 120500 | 1736658490 | 6460 | 6460 | 6460 | 6460 | 156 |
| 405 | 20230831 | 120400 | 1735650730 | 6460 | 6460 | 6460 | 6460 | 0 |
| 406 | 20230831 | 120300 | 1735650730 | 6460 | 6460 | 6460 | 6460 | 0 |
| 407 | 20230831 | 120200 | 1735650730 | 6460 | 6460 | 6460 | 6460 | 133 |
| 408 | 20230831 | 120100 | 1734791550 | 6460 | 6460 | 6460 | 6460 | 1 |
| 409 | 20230831 | 120000 | 1734785090 | 6460 | 6460 | 6460 | 6460 | 325 |
| 410 | 20230831 | 115900 | 1732685590 | 6460 | 6460 | 6460 | 6460 | 0 |
| 411 | 20230831 | 115800 | 1732685590 | 6460 | 6460 | 6460 | 6460 | 0 |
| 412 | 20230831 | 115700 | 1732685590 | 6460 | 6460 | 6460 | 6460 | 0 |
| 413 | 20230831 | 115600 | 1732685590 | 6460 | 6460 | 6460 | 6460 | 1 |
| 414 | 20230831 | 115500 | 1732679130 | 6460 | 6460 | 6460 | 6460 | 0 |
| 415 | 20230831 | 115400 | 1732679130 | 6460 | 6460 | 6460 | 6460 | 0 |
| 416 | 20230831 | 115300 | 1732679130 | 6460 | 6470 | 6470 | 6460 | 2277 |
| 417 | 20230831 | 115200 | 1717959500 | 6480 | 6480 | 6480 | 6480 | 45 |
| 418 | 20230831 | 115100 | 1717667900 | 6480 | 6480 | 6480 | 6480 | 0 |
| 419 | 20230831 | 115000 | 1717667900 | 6480 | 6480 | 6480 | 6480 | 1 |
| 420 | 20230831 | 114900 | 1717661420 | 6470 | 6470 | 6470 | 6470 | 45 |
| 421 | 20230831 | 114800 | 1717370270 | 6480 | 6480 | 6480 | 6480 | 9 |
| 422 | 20230831 | 114700 | 1717311950 | 6480 | 6480 | 6480 | 6480 | 0 |
| 423 | 20230831 | 114600 | 1717311950 | 6480 | 6480 | 6480 | 6480 | 1 |
| 424 | 20230831 | 114500 | 1717305470 | 6470 | 6480 | 6480 | 6470 | 310 |
| 425 | 20230831 | 114400 | 1715296770 | 6480 | 6480 | 6480 | 6480 | 1 |
| 426 | 20230831 | 114300 | 1715290290 | 6480 | 6480 | 6480 | 6480 | 435 |
| 427 | 20230831 | 114200 | 1712471490 | 6480 | 6480 | 6480 | 6480 | 0 |
| 428 | 20230831 | 114100 | 1712471490 | 6480 | 6480 | 6480 | 6480 | 0 |
| 429 | 20230831 | 114000 | 1712471490 | 6480 | 6480 | 6480 | 6480 | 0 |
| 430 | 20230831 | 113900 | 1712471490 | 6480 | 6480 | 6480 | 6480 | 311 |
| 431 | 20230831 | 113800 | 1710456210 | 6480 | 6480 | 6480 | 6480 | 236 |
| 432 | 20230831 | 113700 | 1708926930 | 6480 | 6480 | 6480 | 6480 | 0 |
| 433 | 20230831 | 113600 | 1708926930 | 6480 | 6480 | 6480 | 6480 | 10 |
| 434 | 20230831 | 113500 | 1708862130 | 6480 | 6490 | 6490 | 6480 | 159 |
| 435 | 20230831 | 113400 | 1707830820 | 6490 | 6470 | 6490 | 6470 | 85 |
| 436 | 20230831 | 113300 | 1707279870 | 6460 | 6460 | 6460 | 6460 | 10 |
| 437 | 20230831 | 113200 | 1707215270 | 6460 | 6460 | 6460 | 6460 | 0 |
| 438 | 20230831 | 113100 | 1707215270 | 6460 | 6470 | 6470 | 6460 | 700 |
| 439 | 20230831 | 113000 | 1702690510 | 6480 | 6480 | 6480 | 6480 | 320 |
| 440 | 20230831 | 112900 | 1700616910 | 6470 | 6480 | 6480 | 6470 | 295 |
| 441 | 20230831 | 112800 | 1698705360 | 6470 | 6470 | 6470 | 6470 | 13 |
| 442 | 20230831 | 112700 | 1698621250 | 6470 | 6470 | 6470 | 6470 | 0 |
| 443 | 20230831 | 112600 | 1698621250 | 6470 | 6470 | 6470 | 6470 | 96 |
| 444 | 20230831 | 112500 | 1698000130 | 6470 | 6470 | 6470 | 6470 | 0 |
| 445 | 20230831 | 112400 | 1698000130 | 6470 | 6460 | 6470 | 6460 | 296 |
| 446 | 20230831 | 112300 | 1696085260 | 6460 | 6460 | 6470 | 6460 | 1141 |
| 447 | 20230831 | 112200 | 1688711380 | 6490 | 6480 | 6490 | 6480 | 1014 |
| 448 | 20230831 | 112100 | 1682140170 | 6470 | 6480 | 6480 | 6460 | 105 |
| 449 | 20230831 | 112000 | 1681461780 | 6480 | 6450 | 6480 | 6450 | 742 |
| 450 | 20230831 | 111900 | 1676675220 | 6450 | 6450 | 6450 | 6450 | 99 |
| 451 | 20230831 | 111800 | 1676036670 | 6450 | 6450 | 6450 | 6450 | 500 |
| 452 | 20230831 | 111700 | 1672811670 | 6450 | 6460 | 6460 | 6450 | 101 |
| 453 | 20230831 | 111600 | 1672160210 | 6450 | 6450 | 6450 | 6450 | 103 |
| 454 | 20230831 | 111500 | 1671495860 | 6450 | 6450 | 6460 | 6450 | 108 |
| 455 | 20230831 | 111400 | 1670799200 | 6450 | 6460 | 6470 | 6450 | 1742 |
| 456 | 20230831 | 111300 | 1659552060 | 6460 | 6460 | 6460 | 6460 | 330 |
| 457 | 20230831 | 111200 | 1657420260 | 6460 | 6460 | 6460 | 6460 | 2 |
| 458 | 20230831 | 111100 | 1657407340 | 6470 | 6470 | 6470 | 6470 | 31 |
| 459 | 20230831 | 111000 | 1657206770 | 6470 | 6470 | 6470 | 6470 | 0 |
| 460 | 20230831 | 110900 | 1657206770 | 6470 | 6480 | 6480 | 6470 | 1715 |
| 461 | 20230831 | 110800 | 1646105490 | 6490 | 6490 | 6490 | 6490 | 0 |
| 462 | 20230831 | 110700 | 1646105490 | 6490 | 6480 | 6490 | 6480 | 25 |
| 463 | 20230831 | 110600 | 1645943460 | 6480 | 6480 | 6480 | 6480 | 0 |
| 464 | 20230831 | 110500 | 1645943460 | 6480 | 6490 | 6490 | 6480 | 1321 |
| 465 | 20230831 | 110400 | 1637380470 | 6490 | 6500 | 6500 | 6490 | 1491 |
| 466 | 20230831 | 110300 | 1627689230 | 6510 | 6510 | 6510 | 6500 | 649 |
| 467 | 20230831 | 110200 | 1623464500 | 6520 | 6510 | 6520 | 6510 | 333 |
| 468 | 20230831 | 110100 | 1621296630 | 6510 | 6510 | 6510 | 6510 | 49 |
| 469 | 20230831 | 110000 | 1620977640 | 6500 | 6500 | 6500 | 6500 | 320 |
| 470 | 20230831 | 105900 | 1618897640 | 6510 | 6510 | 6510 | 6510 | 9 |
| 471 | 20230831 | 105800 | 1618839050 | 6510 | 6510 | 6510 | 6510 | 101 |
| 472 | 20230831 | 105700 | 1618181540 | 6520 | 6520 | 6520 | 6520 | 218 |
| 473 | 20230831 | 105600 | 1616760180 | 6510 | 6510 | 6510 | 6510 | 100 |
| 474 | 20230831 | 105500 | 1616109180 | 6520 | 6510 | 6520 | 6510 | 230 |
| 475 | 20230831 | 105400 | 1614610880 | 6500 | 6510 | 6520 | 6500 | 1658 |
| 476 | 20230831 | 105300 | 1603806000 | 6520 | 6480 | 6520 | 6480 | 8013 |
| 477 | 20230831 | 105200 | 1551754560 | 6470 | 6470 | 6470 | 6470 | 47 |
| 478 | 20230831 | 105100 | 1551450470 | 6470 | 6470 | 6470 | 6470 | 82 |
| 479 | 20230831 | 105000 | 1550919930 | 6470 | 6470 | 6470 | 6470 | 181 |
| 480 | 20230831 | 104900 | 1549748860 | 6470 | 6470 | 6470 | 6470 | 788 |
| 481 | 20230831 | 104800 | 1544650500 | 6470 | 6470 | 6470 | 6470 | 378 |
| 482 | 20230831 | 104700 | 1542204840 | 6470 | 6470 | 6470 | 6470 | 155 |
| 483 | 20230831 | 104600 | 1541201990 | 6470 | 6460 | 6470 | 6460 | 248 |
| 484 | 20230831 | 104500 | 1539597500 | 6470 | 6470 | 6470 | 6470 | 174 |
| 485 | 20230831 | 104400 | 1538471720 | 6470 | 6480 | 6480 | 6470 | 1031 |
| 486 | 20230831 | 104300 | 1531800060 | 6490 | 6500 | 6500 | 6490 | 1138 |
| 487 | 20230831 | 104200 | 1524403790 | 6490 | 6480 | 6490 | 6480 | 111 |
| 488 | 20230831 | 104100 | 1523683610 | 6490 | 6500 | 6500 | 6480 | 886 |
| 489 | 20230831 | 104000 | 1517930910 | 6490 | 6470 | 6490 | 6460 | 582 |
| 490 | 20230831 | 103900 | 1514161200 | 6470 | 6470 | 6470 | 6470 | 200 |
| 491 | 20230831 | 103800 | 1512867200 | 6470 | 6460 | 6470 | 6460 | 13 |
| 492 | 20230831 | 103700 | 1512783170 | 6480 | 6440 | 6480 | 6440 | 763 |
| 493 | 20230831 | 103600 | 1507852390 | 6450 | 6480 | 6480 | 6450 | 3191 |
| 494 | 20230831 | 103500 | 1487254530 | 6480 | 6480 | 6480 | 6480 | 13 |
| 495 | 20230831 | 103400 | 1487170290 | 6480 | 6490 | 6490 | 6480 | 92 |
| 496 | 20230831 | 103300 | 1486574110 | 6500 | 6500 | 6500 | 6490 | 237 |
| 497 | 20230831 | 103200 | 1485035310 | 6500 | 6490 | 6500 | 6480 | 176 |
| 498 | 20230831 | 103100 | 1483892670 | 6490 | 6480 | 6490 | 6480 | 181 |
| 499 | 20230831 | 103000 | 1482718480 | 6480 | 6480 | 6480 | 6470 | 169 |
| 500 | 20230831 | 102900 | 1481624360 | 6480 | 6480 | 6480 | 6480 | 32 |
| 501 | 20230831 | 102800 | 1481417000 | 6480 | 6470 | 6480 | 6460 | 414 |
| 502 | 20230831 | 102700 | 1478742410 | 6470 | 6470 | 6470 | 6470 | 40 |
| 503 | 20230831 | 102600 | 1478483610 | 6470 | 6470 | 6470 | 6470 | 138 |
| 504 | 20230831 | 102500 | 1477590750 | 6470 | 6490 | 6490 | 6470 | 2260 |
| 505 | 20230831 | 102400 | 1462956050 | 6490 | 6490 | 6490 | 6490 | 1144 |
| 506 | 20230831 | 102300 | 1455531490 | 6490 | 6490 | 6490 | 6490 | 627 |
| 507 | 20230831 | 102200 | 1451462260 | 6500 | 6500 | 6500 | 6500 | 0 |
| 508 | 20230831 | 102100 | 1451462260 | 6500 | 6500 | 6500 | 6500 | 63 |
| 509 | 20230831 | 102000 | 1451052760 | 6490 | 6490 | 6490 | 6490 | 82 |
| 510 | 20230831 | 101900 | 1450520580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 511 | 20230831 | 101800 | 1450520580 | 6490 | 6490 | 6490 | 6490 | 500 |
| 512 | 20230831 | 101700 | 1447275580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 513 | 20230831 | 101600 | 1447275580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 514 | 20230831 | 101500 | 1447275580 | 6490 | 6490 | 6490 | 6490 | 113 |
| 515 | 20230831 | 101400 | 1446542210 | 6500 | 6480 | 6500 | 6480 | 64 |
| 516 | 20230831 | 101300 | 1446126570 | 6470 | 6500 | 6500 | 6470 | 1828 |
| 517 | 20230831 | 101200 | 1434261020 | 6480 | 6490 | 6490 | 6480 | 698 |
| 518 | 20230831 | 101100 | 1429737950 | 6490 | 6490 | 6490 | 6490 | 1 |
| 519 | 20230831 | 101000 | 1429731460 | 6490 | 6480 | 6490 | 6480 | 83 |
| 520 | 20230831 | 100900 | 1429192800 | 6480 | 6500 | 6500 | 6480 | 111 |
| 521 | 20230831 | 100800 | 1428473400 | 6480 | 6490 | 6490 | 6480 | 1604 |
| 522 | 20230831 | 100700 | 1418071630 | 6480 | 6470 | 6480 | 6470 | 1078 |
| 523 | 20230831 | 100600 | 1411090190 | 6480 | 6480 | 6480 | 6480 | 52 |
| 524 | 20230831 | 100500 | 1410753230 | 6470 | 6470 | 6470 | 6470 | 0 |
| 525 | 20230831 | 100400 | 1410753230 | 6470 | 6480 | 6480 | 6470 | 1692 |
| 526 | 20230831 | 100300 | 1399803020 | 6470 | 6480 | 6480 | 6470 | 704 |
| 527 | 20230831 | 100200 | 1395243950 | 6490 | 6500 | 6500 | 6490 | 858 |
| 528 | 20230831 | 100100 | 1389668330 | 6510 | 6530 | 6530 | 6510 | 326 |
| 529 | 20230831 | 100000 | 1387544750 | 6530 | 6510 | 6530 | 6510 | 730 |
| 530 | 20230831 | 095900 | 1382786250 | 6520 | 6520 | 6520 | 6520 | 347 |
| 531 | 20230831 | 095800 | 1380523810 | 6520 | 6530 | 6530 | 6520 | 191 |
| 532 | 20230831 | 095700 | 1379277610 | 6530 | 6510 | 6530 | 6490 | 2389 |
| 533 | 20230831 | 095600 | 1363723310 | 6510 | 6480 | 6510 | 6480 | 1923 |
| 534 | 20230831 | 095500 | 1351254120 | 6480 | 6470 | 6480 | 6470 | 777 |
| 535 | 20230831 | 095400 | 1346220380 | 6470 | 6480 | 6480 | 6470 | 275 |
| 536 | 20230831 | 095300 | 1344438680 | 6480 | 6490 | 6490 | 6480 | 585 |
| 537 | 20230831 | 095200 | 1340647840 | 6490 | 6500 | 6500 | 6490 | 1112 |
| 538 | 20230831 | 095100 | 1333422340 | 6500 | 6510 | 6510 | 6500 | 537 |
| 539 | 20230831 | 095000 | 1329929620 | 6530 | 6530 | 6530 | 6510 | 519 |
| 540 | 20230831 | 094900 | 1326540910 | 6510 | 6510 | 6530 | 6510 | 516 |
| 541 | 20230831 | 094800 | 1323179610 | 6510 | 6510 | 6510 | 6500 | 324 |
| 542 | 20230831 | 094700 | 1321072370 | 6490 | 6490 | 6490 | 6490 | 793 |
| 543 | 20230831 | 094600 | 1315925800 | 6490 | 6520 | 6520 | 6490 | 6719 |
| 544 | 20230831 | 094500 | 1272285520 | 6520 | 6520 | 6520 | 6520 | 551 |
| 545 | 20230831 | 094400 | 1268693000 | 6530 | 6520 | 6540 | 6510 | 1394 |
| 546 | 20230831 | 094300 | 1259605990 | 6510 | 6510 | 6510 | 6510 | 44 |
| 547 | 20230831 | 094200 | 1259319550 | 6500 | 6520 | 6520 | 6500 | 2355 |
| 548 | 20230831 | 094100 | 1243995100 | 6530 | 6540 | 6540 | 6520 | 571 |
| 549 | 20230831 | 094000 | 1240268130 | 6550 | 6540 | 6570 | 6540 | 955 |
| 550 | 20230831 | 093900 | 1234007600 | 6540 | 6540 | 6560 | 6540 | 634 |
| 551 | 20230831 | 093800 | 1229856060 | 6540 | 6570 | 6570 | 6540 | 1489 |
| 552 | 20230831 | 093700 | 1220108950 | 6580 | 6560 | 6580 | 6560 | 724 |
| 553 | 20230831 | 093600 | 1215354710 | 6580 | 6540 | 6600 | 6540 | 2514 |
| 554 | 20230831 | 093500 | 1198796060 | 6540 | 6540 | 6540 | 6530 | 428 |
| 555 | 20230831 | 093400 | 1195999220 | 6540 | 6520 | 6540 | 6520 | 1885 |
| 556 | 20230831 | 093300 | 1183693560 | 6520 | 6510 | 6520 | 6510 | 7417 |
| 557 | 20230831 | 093200 | 1135352770 | 6510 | 6500 | 6510 | 6480 | 5195 |
| 558 | 20230831 | 093100 | 1101585280 | 6500 | 6490 | 6500 | 6480 | 809 |
| 559 | 20230831 | 093000 | 1096329410 | 6490 | 6540 | 6540 | 6490 | 6502 |
| 560 | 20230831 | 092900 | 1054006640 | 6540 | 6550 | 6550 | 6540 | 2368 |
| 561 | 20230831 | 092800 | 1038516900 | 6540 | 6550 | 6550 | 6540 | 300 |
| 562 | 20230831 | 092700 | 1036554650 | 6560 | 6550 | 6570 | 6540 | 2630 |
| 563 | 20230831 | 092600 | 1019324410 | 6570 | 6550 | 6570 | 6550 | 1081 |
| 564 | 20230831 | 092500 | 1012231210 | 6540 | 6550 | 6560 | 6540 | 901 |
| 565 | 20230831 | 092400 | 1006328940 | 6530 | 6530 | 6540 | 6520 | 2653 |
| 566 | 20230831 | 092300 | 989017790 | 6520 | 6550 | 6550 | 6520 | 4617 |
| 567 | 20230831 | 092200 | 958859610 | 6560 | 6530 | 6560 | 6510 | 5638 |
| 568 | 20230831 | 092100 | 922074440 | 6530 | 6560 | 6560 | 6530 | 2419 |
| 569 | 20230831 | 092000 | 906245450 | 6570 | 6580 | 6590 | 6570 | 1915 |
| 570 | 20230831 | 091900 | 893658560 | 6580 | 6600 | 6600 | 6580 | 1218 |
| 571 | 20230831 | 091800 | 885629730 | 6600 | 6580 | 6610 | 6580 | 3393 |
| 572 | 20230831 | 091700 | 863256980 | 6590 | 6540 | 6590 | 6540 | 1642 |
| 573 | 20230831 | 091600 | 852458370 | 6540 | 6610 | 6610 | 6540 | 12727 |
| 574 | 20230831 | 091500 | 768721930 | 6610 | 6640 | 6640 | 6610 | 1074 |
| 575 | 20230831 | 091400 | 761616940 | 6630 | 6640 | 6640 | 6620 | 1108 |
| 576 | 20230831 | 091300 | 754271880 | 6620 | 6620 | 6620 | 6620 | 1405 |
| 577 | 20230831 | 091200 | 744970780 | 6620 | 6630 | 6630 | 6620 | 2296 |
| 578 | 20230831 | 091100 | 729769160 | 6620 | 6620 | 6620 | 6610 | 1725 |
| 579 | 20230831 | 091000 | 718356660 | 6620 | 6640 | 6650 | 6620 | 1325 |
| 580 | 20230831 | 090900 | 709566730 | 6650 | 6640 | 6660 | 6640 | 1545 |
| 581 | 20230831 | 090800 | 699294900 | 6650 | 6660 | 6670 | 6640 | 2805 |
| 582 | 20230831 | 090700 | 680627790 | 6660 | 6660 | 6680 | 6650 | 9013 |
| 583 | 20230831 | 090600 | 620527820 | 6660 | 6610 | 6660 | 6610 | 2245 |
| 584 | 20230831 | 090500 | 605626360 | 6620 | 6650 | 6650 | 6370 | 14337 |
| 585 | 20230831 | 090400 | 511433000 | 6650 | 6700 | 6700 | 6650 | 9049 |
| 586 | 20230831 | 090300 | 451133860 | 6700 | 6730 | 6740 | 6700 | 3586 |
| 587 | 20230831 | 090200 | 427062810 | 6730 | 6700 | 6750 | 6690 | 8499 |
| 588 | 20230831 | 090100 | 370034260 | 6700 | 6780 | 6810 | 6700 | 17022 |
| 589 | 20230831 | 090000 | 254764340 | 6810 | 6880 | 6880 | 6780 | 37193 |