30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 190500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 5396 |
| 3 | 20230831 | 190400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 4 | 20230831 | 190300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 5 | 20230831 | 190200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 6 | 20230831 | 190100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 7 | 20230831 | 190000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 8 | 20230831 | 185900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 9 | 20230831 | 185800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 10 | 20230831 | 185700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 11 | 20230831 | 185600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 12 | 20230831 | 185500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 13 | 20230831 | 185400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 14 | 20230831 | 185300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 15 | 20230831 | 185200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 16 | 20230831 | 185100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 17 | 20230831 | 185000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 18 | 20230831 | 184900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 19 | 20230831 | 184800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 20 | 20230831 | 184700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 21 | 20230831 | 184600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 22 | 20230831 | 184500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 23 | 20230831 | 184400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 24 | 20230831 | 184300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 25 | 20230831 | 184200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 26 | 20230831 | 184100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 27 | 20230831 | 184000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 28 | 20230831 | 183900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 29 | 20230831 | 183800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 30 | 20230831 | 183700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 31 | 20230831 | 183600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 32 | 20230831 | 183500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 5396 |
| 33 | 20230831 | 183400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 34 | 20230831 | 183300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 35 | 20230831 | 183200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 36 | 20230831 | 183100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 37 | 20230831 | 183000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 38 | 20230831 | 182900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 39 | 20230831 | 182800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 40 | 20230831 | 182700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 41 | 20230831 | 182600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 42 | 20230831 | 182500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 43 | 20230831 | 182400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 44 | 20230831 | 182300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 45 | 20230831 | 182200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 46 | 20230831 | 182100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 47 | 20230831 | 182000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 48 | 20230831 | 181900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 49 | 20230831 | 181800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 50 | 20230831 | 181700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 51 | 20230831 | 181600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 52 | 20230831 | 181500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 53 | 20230831 | 181400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 54 | 20230831 | 181300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 55 | 20230831 | 181200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 56 | 20230831 | 181100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 57 | 20230831 | 181000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 58 | 20230831 | 180900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 59 | 20230831 | 180800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 60 | 20230831 | 180700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 61 | 20230831 | 180600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 62 | 20230831 | 180500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 5396 |
| 63 | 20230831 | 180400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 64 | 20230831 | 180300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 65 | 20230831 | 180200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 66 | 20230831 | 180100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 67 | 20230831 | 180000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 68 | 20230831 | 175900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 69 | 20230831 | 175800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 70 | 20230831 | 175700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 71 | 20230831 | 175600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 72 | 20230831 | 175500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 73 | 20230831 | 175400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 74 | 20230831 | 175300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 75 | 20230831 | 175200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 76 | 20230831 | 175100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 77 | 20230831 | 175000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 78 | 20230831 | 174900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 79 | 20230831 | 174800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 80 | 20230831 | 174700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 81 | 20230831 | 174600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 82 | 20230831 | 174500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 83 | 20230831 | 174400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 84 | 20230831 | 174300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 85 | 20230831 | 174200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 86 | 20230831 | 174100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 87 | 20230831 | 174000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 88 | 20230831 | 173900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 89 | 20230831 | 173800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 90 | 20230831 | 173700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 91 | 20230831 | 173600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 92 | 20230831 | 173500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 5396 |
| 93 | 20230831 | 173400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 94 | 20230831 | 173300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 95 | 20230831 | 173200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 96 | 20230831 | 173100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 97 | 20230831 | 173000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 98 | 20230831 | 172900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 99 | 20230831 | 172800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 100 | 20230831 | 172700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 101 | 20230831 | 172600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 102 | 20230831 | 172500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 103 | 20230831 | 172400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 104 | 20230831 | 172300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 105 | 20230831 | 172200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 106 | 20230831 | 172100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 107 | 20230831 | 172000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 108 | 20230831 | 171900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 109 | 20230831 | 171800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 110 | 20230831 | 171700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 111 | 20230831 | 171600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 112 | 20230831 | 171500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 113 | 20230831 | 171400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 114 | 20230831 | 171300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 115 | 20230831 | 171200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 116 | 20230831 | 171100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 117 | 20230831 | 171000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 118 | 20230831 | 170900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 119 | 20230831 | 170800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 120 | 20230831 | 170700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 121 | 20230831 | 170600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 122 | 20230831 | 170500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 5396 |
| 123 | 20230831 | 170400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 124 | 20230831 | 170300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 125 | 20230831 | 170200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 126 | 20230831 | 170100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 127 | 20230831 | 170000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 128 | 20230831 | 165900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 129 | 20230831 | 165800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 130 | 20230831 | 165700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 131 | 20230831 | 165600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 132 | 20230831 | 165500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 133 | 20230831 | 165400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 134 | 20230831 | 165300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 135 | 20230831 | 165200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 136 | 20230831 | 165100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 137 | 20230831 | 165000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 138 | 20230831 | 164900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 139 | 20230831 | 164800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 140 | 20230831 | 164700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 141 | 20230831 | 164600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 142 | 20230831 | 164500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 143 | 20230831 | 164400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 144 | 20230831 | 164300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 145 | 20230831 | 164200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 146 | 20230831 | 164100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 147 | 20230831 | 164000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 148 | 20230831 | 163900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 149 | 20230831 | 163800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 150 | 20230831 | 163700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 151 | 20230831 | 163600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 152 | 20230831 | 163500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 5396 |
| 153 | 20230831 | 163400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 154 | 20230831 | 163300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 155 | 20230831 | 163200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 156 | 20230831 | 163100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 157 | 20230831 | 163000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 158 | 20230831 | 162900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 159 | 20230831 | 162800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 160 | 20230831 | 162700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 161 | 20230831 | 162600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 162 | 20230831 | 162500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 163 | 20230831 | 162400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 164 | 20230831 | 162300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 165 | 20230831 | 162200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 166 | 20230831 | 162100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 167 | 20230831 | 162000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 168 | 20230831 | 161900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 169 | 20230831 | 161800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 170 | 20230831 | 161700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 171 | 20230831 | 161600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 172 | 20230831 | 161500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 173 | 20230831 | 161400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 174 | 20230831 | 161300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 175 | 20230831 | 161200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 176 | 20230831 | 161100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 177 | 20230831 | 161000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 178 | 20230831 | 160900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 179 | 20230831 | 160800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 180 | 20230831 | 160700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 181 | 20230831 | 160600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 182 | 20230831 | 160500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 5396 |
| 183 | 20230831 | 160400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 184 | 20230831 | 160300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 185 | 20230831 | 160200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 186 | 20230831 | 160100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 187 | 20230831 | 160000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 188 | 20230831 | 155900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 189 | 20230831 | 155800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 190 | 20230831 | 155700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 191 | 20230831 | 155600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 192 | 20230831 | 155500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 193 | 20230831 | 155400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 194 | 20230831 | 155300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 195 | 20230831 | 155200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 196 | 20230831 | 155100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 197 | 20230831 | 155000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 198 | 20230831 | 154900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 199 | 20230831 | 154800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 200 | 20230831 | 154700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 201 | 20230831 | 154600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 202 | 20230831 | 154500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 203 | 20230831 | 154400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 204 | 20230831 | 154300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 205 | 20230831 | 154200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 206 | 20230831 | 154100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 207 | 20230831 | 154000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 208 | 20230831 | 153900 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 209 | 20230831 | 153800 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 210 | 20230831 | 153700 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 211 | 20230831 | 153600 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 212 | 20230831 | 153500 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 5396 |
| 213 | 20230831 | 153400 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 214 | 20230831 | 153300 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 215 | 20230831 | 153200 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 216 | 20230831 | 153100 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 217 | 20230831 | 153000 | 2086227370 | 3245 | 3245 | 3245 | 3245 | 5396 |
| 218 | 20230831 | 152900 | 2068717350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 219 | 20230831 | 152800 | 2068717350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 220 | 20230831 | 152700 | 2068717350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 221 | 20230831 | 152600 | 2068717350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 222 | 20230831 | 152500 | 2068717350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 223 | 20230831 | 152400 | 2068717350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 224 | 20230831 | 152300 | 2068717350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 225 | 20230831 | 152200 | 2068717350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 226 | 20230831 | 152100 | 2068717350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 227 | 20230831 | 152000 | 2068717350 | 3245 | 3245 | 3245 | 3245 | 0 |
| 228 | 20230831 | 151900 | 2068717350 | 3245 | 3250 | 3250 | 3245 | 5008 |
| 229 | 20230831 | 151800 | 2052466330 | 3250 | 3245 | 3250 | 3245 | 1376 |
| 230 | 20230831 | 151700 | 2047995920 | 3250 | 3250 | 3250 | 3245 | 1153 |
| 231 | 20230831 | 151600 | 2044248695 | 3250 | 3255 | 3255 | 3245 | 1757 |
| 232 | 20230831 | 151500 | 2038535145 | 3250 | 3250 | 3255 | 3250 | 1676 |
| 233 | 20230831 | 151400 | 2033087895 | 3250 | 3250 | 3250 | 3250 | 2580 |
| 234 | 20230831 | 151300 | 2024702895 | 3250 | 3250 | 3250 | 3245 | 2596 |
| 235 | 20230831 | 151200 | 2016266395 | 3250 | 3255 | 3255 | 3245 | 9012 |
| 236 | 20230831 | 151100 | 1986988320 | 3250 | 3250 | 3255 | 3250 | 8349 |
| 237 | 20230831 | 151000 | 1959853070 | 3255 | 3255 | 3255 | 3250 | 477 |
| 238 | 20230831 | 150900 | 1958300935 | 3250 | 3250 | 3255 | 3250 | 722 |
| 239 | 20230831 | 150800 | 1955952150 | 3250 | 3250 | 3255 | 3250 | 2894 |
| 240 | 20230831 | 150700 | 1946541400 | 3250 | 3255 | 3255 | 3250 | 3181 |
| 241 | 20230831 | 150600 | 1936189950 | 3255 | 3255 | 3260 | 3255 | 4239 |
| 242 | 20230831 | 150500 | 1922383630 | 3255 | 3255 | 3260 | 3255 | 405 |
| 243 | 20230831 | 150400 | 1921064090 | 3255 | 3255 | 3255 | 3255 | 835 |
| 244 | 20230831 | 150300 | 1918346165 | 3250 | 3260 | 3260 | 3250 | 18417 |
| 245 | 20230831 | 150200 | 1858412845 | 3260 | 3260 | 3260 | 3255 | 2517 |
| 246 | 20230831 | 150100 | 1850215505 | 3260 | 3260 | 3260 | 3255 | 526 |
| 247 | 20230831 | 150000 | 1848501735 | 3260 | 3260 | 3260 | 3260 | 2154 |
| 248 | 20230831 | 145900 | 1841479695 | 3260 | 3265 | 3265 | 3260 | 2839 |
| 249 | 20230831 | 145800 | 1832221055 | 3260 | 3255 | 3260 | 3255 | 1306 |
| 250 | 20230831 | 145700 | 1827963570 | 3260 | 3260 | 3265 | 3255 | 29471 |
| 251 | 20230831 | 145600 | 1731950540 | 3265 | 3260 | 3265 | 3260 | 310 |
| 252 | 20230831 | 145500 | 1730938625 | 3270 | 3270 | 3270 | 3265 | 271 |
| 253 | 20230831 | 145400 | 1730053255 | 3270 | 3260 | 3270 | 3260 | 919 |
| 254 | 20230831 | 145300 | 1727055215 | 3265 | 3265 | 3265 | 3260 | 840 |
| 255 | 20230831 | 145200 | 1724314405 | 3265 | 3265 | 3265 | 3260 | 285 |
| 256 | 20230831 | 145100 | 1723383885 | 3265 | 3260 | 3265 | 3260 | 819 |
| 257 | 20230831 | 145000 | 1720713460 | 3260 | 3265 | 3265 | 3260 | 715 |
| 258 | 20230831 | 144900 | 1718382480 | 3265 | 3265 | 3265 | 3260 | 585 |
| 259 | 20230831 | 144800 | 1716472460 | 3265 | 3265 | 3270 | 3260 | 7831 |
| 260 | 20230831 | 144700 | 1690912565 | 3270 | 3270 | 3270 | 3270 | 2384 |
| 261 | 20230831 | 144600 | 1683116885 | 3270 | 3270 | 3270 | 3270 | 175 |
| 262 | 20230831 | 144500 | 1682544635 | 3270 | 3275 | 3275 | 3270 | 13516 |
| 263 | 20230831 | 144400 | 1638342875 | 3275 | 3275 | 3275 | 3275 | 341 |
| 264 | 20230831 | 144300 | 1637226100 | 3275 | 3275 | 3275 | 3275 | 2272 |
| 265 | 20230831 | 144200 | 1629785300 | 3275 | 3275 | 3275 | 3275 | 1200 |
| 266 | 20230831 | 144100 | 1625855300 | 3275 | 3275 | 3275 | 3270 | 955 |
| 267 | 20230831 | 144000 | 1622730425 | 3275 | 3275 | 3275 | 3275 | 651 |
| 268 | 20230831 | 143900 | 1620598400 | 3275 | 3275 | 3275 | 3275 | 886 |
| 269 | 20230831 | 143800 | 1617696750 | 3275 | 3275 | 3275 | 3275 | 51 |
| 270 | 20230831 | 143700 | 1617529725 | 3275 | 3275 | 3275 | 3275 | 1606 |
| 271 | 20230831 | 143600 | 1612270075 | 3280 | 3280 | 3280 | 3280 | 601 |
| 272 | 20230831 | 143500 | 1610298795 | 3275 | 3275 | 3275 | 3275 | 830 |
| 273 | 20230831 | 143400 | 1607580545 | 3275 | 3275 | 3275 | 3275 | 322 |
| 274 | 20230831 | 143300 | 1606525995 | 3280 | 3280 | 3280 | 3280 | 3 |
| 275 | 20230831 | 143200 | 1606516155 | 3275 | 3275 | 3275 | 3275 | 519 |
| 276 | 20230831 | 143100 | 1604816430 | 3270 | 3275 | 3275 | 3270 | 2682 |
| 277 | 20230831 | 143000 | 1596035990 | 3275 | 3275 | 3275 | 3275 | 0 |
| 278 | 20230831 | 142900 | 1596035990 | 3275 | 3275 | 3275 | 3275 | 4398 |
| 279 | 20230831 | 142800 | 1581632540 | 3275 | 3280 | 3280 | 3275 | 2810 |
| 280 | 20230831 | 142700 | 1572429785 | 3280 | 3275 | 3280 | 3275 | 21 |
| 281 | 20230831 | 142600 | 1572360910 | 3275 | 3275 | 3275 | 3275 | 94 |
| 282 | 20230831 | 142500 | 1572053060 | 3275 | 3275 | 3275 | 3275 | 0 |
| 283 | 20230831 | 142400 | 1572053060 | 3275 | 3275 | 3275 | 3275 | 842 |
| 284 | 20230831 | 142300 | 1569295510 | 3280 | 3280 | 3280 | 3280 | 1 |
| 285 | 20230831 | 142200 | 1569292230 | 3280 | 3280 | 3280 | 3280 | 64 |
| 286 | 20230831 | 142100 | 1569082310 | 3280 | 3280 | 3280 | 3280 | 0 |
| 287 | 20230831 | 142000 | 1569082310 | 3280 | 3280 | 3280 | 3280 | 21 |
| 288 | 20230831 | 141900 | 1569013430 | 3280 | 3280 | 3280 | 3280 | 303 |
| 289 | 20230831 | 141800 | 1568019590 | 3280 | 3280 | 3280 | 3280 | 389 |
| 290 | 20230831 | 141700 | 1566743670 | 3280 | 3275 | 3280 | 3275 | 558 |
| 291 | 20230831 | 141600 | 1564914440 | 3275 | 3280 | 3280 | 3275 | 110 |
| 292 | 20230831 | 141500 | 1564553645 | 3280 | 3280 | 3280 | 3280 | 750 |
| 293 | 20230831 | 141400 | 1562093645 | 3275 | 3285 | 3285 | 3275 | 2102 |
| 294 | 20230831 | 141300 | 1555199425 | 3275 | 3285 | 3285 | 3275 | 6965 |
| 295 | 20230831 | 141200 | 1532366685 | 3290 | 3290 | 3290 | 3290 | 1 |
| 296 | 20230831 | 141100 | 1532363395 | 3290 | 3285 | 3290 | 3285 | 201 |
| 297 | 20230831 | 141000 | 1531703105 | 3280 | 3280 | 3280 | 3280 | 69 |
| 298 | 20230831 | 140900 | 1531476785 | 3280 | 3280 | 3280 | 3280 | 3000 |
| 299 | 20230831 | 140800 | 1521636785 | 3280 | 3280 | 3280 | 3280 | 660 |
| 300 | 20230831 | 140700 | 1519471985 | 3290 | 3290 | 3290 | 3290 | 3 |
| 301 | 20230831 | 140600 | 1519462115 | 3280 | 3280 | 3280 | 3280 | 40 |
| 302 | 20230831 | 140500 | 1519330915 | 3290 | 3280 | 3290 | 3275 | 506 |
| 303 | 20230831 | 140400 | 1517671250 | 3280 | 3280 | 3280 | 3280 | 450 |
| 304 | 20230831 | 140300 | 1516195250 | 3280 | 3280 | 3280 | 3280 | 1334 |
| 305 | 20230831 | 140200 | 1511819730 | 3280 | 3290 | 3290 | 3280 | 1942 |
| 306 | 20230831 | 140100 | 1505443050 | 3295 | 3280 | 3295 | 3280 | 2917 |
| 307 | 20230831 | 140000 | 1495846415 | 3280 | 3280 | 3285 | 3280 | 2006 |
| 308 | 20230831 | 135900 | 1489266730 | 3285 | 3285 | 3285 | 3285 | 541 |
| 309 | 20230831 | 135800 | 1487489545 | 3285 | 3285 | 3285 | 3285 | 50 |
| 310 | 20230831 | 135700 | 1487325295 | 3290 | 3290 | 3290 | 3290 | 287 |
| 311 | 20230831 | 135600 | 1486381065 | 3285 | 3285 | 3285 | 3285 | 45 |
| 312 | 20230831 | 135500 | 1486233240 | 3285 | 3285 | 3285 | 3285 | 100 |
| 313 | 20230831 | 135400 | 1485904740 | 3285 | 3285 | 3285 | 3285 | 15 |
| 314 | 20230831 | 135300 | 1485855465 | 3290 | 3290 | 3290 | 3290 | 550 |
| 315 | 20230831 | 135200 | 1484045965 | 3295 | 3295 | 3295 | 3295 | 41 |
| 316 | 20230831 | 135100 | 1483910870 | 3295 | 3295 | 3295 | 3295 | 0 |
| 317 | 20230831 | 135000 | 1483910870 | 3295 | 3295 | 3295 | 3295 | 40 |
| 318 | 20230831 | 134900 | 1483779070 | 3280 | 3285 | 3285 | 3280 | 200 |
| 319 | 20230831 | 134800 | 1483122700 | 3280 | 3295 | 3295 | 3280 | 1090 |
| 320 | 20230831 | 134700 | 1479545610 | 3295 | 3295 | 3295 | 3295 | 2 |
| 321 | 20230831 | 134600 | 1479539020 | 3295 | 3290 | 3295 | 3290 | 456 |
| 322 | 20230831 | 134500 | 1478036505 | 3280 | 3280 | 3280 | 3280 | 175 |
| 323 | 20230831 | 134400 | 1477462505 | 3280 | 3295 | 3295 | 3280 | 402 |
| 324 | 20230831 | 134300 | 1476143930 | 3295 | 3280 | 3295 | 3280 | 202 |
| 325 | 20230831 | 134200 | 1475481340 | 3295 | 3295 | 3295 | 3295 | 0 |
| 326 | 20230831 | 134100 | 1475481340 | 3295 | 3295 | 3295 | 3280 | 532 |
| 327 | 20230831 | 134000 | 1473735900 | 3275 | 3275 | 3275 | 3275 | 0 |
| 328 | 20230831 | 133900 | 1473735900 | 3275 | 3295 | 3295 | 3275 | 23479 |
| 329 | 20230831 | 133800 | 1396731135 | 3295 | 3300 | 3300 | 3295 | 608 |
| 330 | 20230831 | 133700 | 1394725035 | 3300 | 3295 | 3300 | 3295 | 315 |
| 331 | 20230831 | 133600 | 1393686275 | 3295 | 3295 | 3295 | 3295 | 311 |
| 332 | 20230831 | 133500 | 1392661530 | 3295 | 3295 | 3295 | 3295 | 20 |
| 333 | 20230831 | 133400 | 1392595630 | 3295 | 3295 | 3295 | 3295 | 0 |
| 334 | 20230831 | 133300 | 1392595630 | 3295 | 3295 | 3295 | 3295 | 179 |
| 335 | 20230831 | 133200 | 1392005825 | 3295 | 3295 | 3295 | 3295 | 537 |
| 336 | 20230831 | 133100 | 1390236410 | 3295 | 3300 | 3300 | 3295 | 437 |
| 337 | 20230831 | 133000 | 1388796490 | 3295 | 3295 | 3295 | 3295 | 0 |
| 338 | 20230831 | 132900 | 1388796490 | 3295 | 3300 | 3300 | 3295 | 186 |
| 339 | 20230831 | 132800 | 1388182975 | 3300 | 3300 | 3300 | 3300 | 40 |
| 340 | 20230831 | 132700 | 1388050975 | 3300 | 3300 | 3300 | 3300 | 2020 |
| 341 | 20230831 | 132600 | 1381384975 | 3290 | 3290 | 3290 | 3285 | 782 |
| 342 | 20230831 | 132500 | 1378812300 | 3290 | 3290 | 3290 | 3290 | 111 |
| 343 | 20230831 | 132400 | 1378447110 | 3290 | 3295 | 3295 | 3290 | 2833 |
| 344 | 20230831 | 132300 | 1369124605 | 3295 | 3295 | 3295 | 3295 | 0 |
| 345 | 20230831 | 132200 | 1369124605 | 3295 | 3295 | 3295 | 3295 | 1460 |
| 346 | 20230831 | 132100 | 1364313905 | 3295 | 3295 | 3295 | 3295 | 20 |
| 347 | 20230831 | 132000 | 1364248005 | 3300 | 3300 | 3300 | 3300 | 0 |
| 348 | 20230831 | 131900 | 1364248005 | 3300 | 3295 | 3300 | 3295 | 30 |
| 349 | 20230831 | 131800 | 1364149055 | 3295 | 3295 | 3295 | 3295 | 70 |
| 350 | 20230831 | 131700 | 1363918405 | 3295 | 3295 | 3295 | 3295 | 0 |
| 351 | 20230831 | 131600 | 1363918405 | 3295 | 3295 | 3295 | 3295 | 0 |
| 352 | 20230831 | 131500 | 1363918405 | 3295 | 3300 | 3300 | 3295 | 1281 |
| 353 | 20230831 | 131400 | 1359692105 | 3300 | 3300 | 3300 | 3300 | 10 |
| 354 | 20230831 | 131300 | 1359659105 | 3305 | 3305 | 3305 | 3305 | 11 |
| 355 | 20230831 | 131200 | 1359622750 | 3295 | 3295 | 3295 | 3295 | 5 |
| 356 | 20230831 | 131100 | 1359606275 | 3310 | 3310 | 3310 | 3310 | 291 |
| 357 | 20230831 | 131000 | 1358643065 | 3310 | 3295 | 3310 | 3295 | 22 |
| 358 | 20230831 | 130900 | 1358570545 | 3295 | 3300 | 3300 | 3295 | 1967 |
| 359 | 20230831 | 130800 | 1352079680 | 3300 | 3300 | 3300 | 3300 | 1080 |
| 360 | 20230831 | 130700 | 1348515680 | 3300 | 3300 | 3300 | 3300 | 0 |
| 361 | 20230831 | 130600 | 1348515680 | 3300 | 3300 | 3300 | 3300 | 1000 |
| 362 | 20230831 | 130500 | 1345215680 | 3300 | 3310 | 3310 | 3300 | 1098 |
| 363 | 20230831 | 130400 | 1341589280 | 3310 | 3305 | 3310 | 3305 | 505 |
| 364 | 20230831 | 130300 | 1339919325 | 3305 | 3305 | 3305 | 3305 | 10 |
| 365 | 20230831 | 130200 | 1339886275 | 3310 | 3310 | 3310 | 3310 | 0 |
| 366 | 20230831 | 130100 | 1339886275 | 3310 | 3310 | 3310 | 3310 | 50 |
| 367 | 20230831 | 130000 | 1339720775 | 3310 | 3310 | 3310 | 3310 | 0 |
| 368 | 20230831 | 125900 | 1339720775 | 3310 | 3310 | 3310 | 3310 | 13 |
| 369 | 20230831 | 125800 | 1339677745 | 3310 | 3300 | 3310 | 3300 | 1510 |
| 370 | 20230831 | 125700 | 1334687145 | 3310 | 3300 | 3310 | 3300 | 67 |
| 371 | 20230831 | 125600 | 1334465945 | 3300 | 3300 | 3300 | 3300 | 535 |
| 372 | 20230831 | 125500 | 1332700445 | 3300 | 3305 | 3305 | 3300 | 1320 |
| 373 | 20230831 | 125400 | 1328343725 | 3305 | 3305 | 3305 | 3305 | 0 |
| 374 | 20230831 | 125300 | 1328343725 | 3305 | 3310 | 3310 | 3305 | 80 |
| 375 | 20230831 | 125200 | 1328079275 | 3310 | 3310 | 3310 | 3310 | 4 |
| 376 | 20230831 | 125100 | 1328066035 | 3310 | 3310 | 3310 | 3310 | 0 |
| 377 | 20230831 | 125000 | 1328066035 | 3310 | 3310 | 3310 | 3310 | 1 |
| 378 | 20230831 | 124900 | 1328062725 | 3310 | 3310 | 3310 | 3310 | 80 |
| 379 | 20230831 | 124800 | 1327797925 | 3310 | 3310 | 3310 | 3310 | 0 |
| 380 | 20230831 | 124700 | 1327797925 | 3310 | 3310 | 3310 | 3310 | 0 |
| 381 | 20230831 | 124600 | 1327797925 | 3310 | 3310 | 3310 | 3310 | 36 |
| 382 | 20230831 | 124500 | 1327678765 | 3310 | 3310 | 3310 | 3310 | 0 |
| 383 | 20230831 | 124400 | 1327678765 | 3310 | 3310 | 3310 | 3310 | 0 |
| 384 | 20230831 | 124300 | 1327678765 | 3310 | 3305 | 3310 | 3305 | 369 |
| 385 | 20230831 | 124200 | 1326457670 | 3310 | 3310 | 3310 | 3310 | 310 |
| 386 | 20230831 | 124100 | 1325431570 | 3310 | 3310 | 3310 | 3310 | 0 |
| 387 | 20230831 | 124000 | 1325431570 | 3310 | 3305 | 3310 | 3305 | 503 |
| 388 | 20230831 | 123900 | 1323769140 | 3305 | 3305 | 3305 | 3305 | 565 |
| 389 | 20230831 | 123800 | 1321901815 | 3305 | 3305 | 3305 | 3305 | 400 |
| 390 | 20230831 | 123700 | 1320579815 | 3305 | 3305 | 3305 | 3305 | 0 |
| 391 | 20230831 | 123600 | 1320579815 | 3305 | 3305 | 3305 | 3305 | 35 |
| 392 | 20230831 | 123500 | 1320464140 | 3310 | 3310 | 3310 | 3310 | 30 |
| 393 | 20230831 | 123400 | 1320364840 | 3310 | 3310 | 3310 | 3310 | 22 |
| 394 | 20230831 | 123300 | 1320292020 | 3310 | 3310 | 3310 | 3310 | 21 |
| 395 | 20230831 | 123200 | 1320222510 | 3310 | 3310 | 3310 | 3310 | 4 |
| 396 | 20230831 | 123100 | 1320209270 | 3310 | 3310 | 3310 | 3310 | 123 |
| 397 | 20230831 | 123000 | 1319802140 | 3315 | 3310 | 3320 | 3310 | 1410 |
| 398 | 20230831 | 122900 | 1315127150 | 3315 | 3315 | 3315 | 3315 | 0 |
| 399 | 20230831 | 122800 | 1315127150 | 3315 | 3310 | 3315 | 3300 | 1406 |
| 400 | 20230831 | 122700 | 1310482855 | 3300 | 3310 | 3310 | 3300 | 2 |
| 401 | 20230831 | 122600 | 1310476245 | 3305 | 3305 | 3305 | 3300 | 342 |
| 402 | 20230831 | 122500 | 1309346435 | 3300 | 3300 | 3300 | 3300 | 95 |
| 403 | 20230831 | 122400 | 1309032935 | 3300 | 3300 | 3300 | 3300 | 0 |
| 404 | 20230831 | 122300 | 1309032935 | 3300 | 3305 | 3305 | 3300 | 1248 |
| 405 | 20230831 | 122200 | 1304913925 | 3305 | 3310 | 3310 | 3300 | 675 |
| 406 | 20230831 | 122100 | 1302681920 | 3315 | 3315 | 3315 | 3315 | 1 |
| 407 | 20230831 | 122000 | 1302678605 | 3310 | 3310 | 3310 | 3310 | 354 |
| 408 | 20230831 | 121900 | 1301506865 | 3310 | 3310 | 3310 | 3300 | 941 |
| 409 | 20230831 | 121800 | 1298398840 | 3310 | 3310 | 3310 | 3310 | 110 |
| 410 | 20230831 | 121700 | 1298034740 | 3310 | 3310 | 3310 | 3310 | 1001 |
| 411 | 20230831 | 121600 | 1294721430 | 3315 | 3320 | 3320 | 3315 | 374 |
| 412 | 20230831 | 121500 | 1293481560 | 3315 | 3315 | 3315 | 3315 | 0 |
| 413 | 20230831 | 121400 | 1293481560 | 3315 | 3315 | 3315 | 3315 | 0 |
| 414 | 20230831 | 121300 | 1293481560 | 3315 | 3315 | 3315 | 3315 | 0 |
| 415 | 20230831 | 121200 | 1293481560 | 3315 | 3320 | 3320 | 3315 | 367 |
| 416 | 20230831 | 121100 | 1292264830 | 3305 | 3305 | 3305 | 3305 | 0 |
| 417 | 20230831 | 121000 | 1292264830 | 3305 | 3305 | 3305 | 3305 | 0 |
| 418 | 20230831 | 120900 | 1292264830 | 3305 | 3330 | 3330 | 3305 | 41 |
| 419 | 20230831 | 120800 | 1292128985 | 3330 | 3330 | 3330 | 3330 | 0 |
| 420 | 20230831 | 120700 | 1292128985 | 3330 | 3320 | 3330 | 3320 | 840 |
| 421 | 20230831 | 120600 | 1289339695 | 3325 | 3325 | 3325 | 3325 | 8 |
| 422 | 20230831 | 120500 | 1289313095 | 3330 | 3335 | 3335 | 3330 | 2365 |
| 423 | 20230831 | 120400 | 1281426125 | 3335 | 3310 | 3335 | 3310 | 9379 |
| 424 | 20230831 | 120300 | 1250280680 | 3300 | 3305 | 3305 | 3300 | 2900 |
| 425 | 20230831 | 120200 | 1240708790 | 3305 | 3305 | 3305 | 3305 | 1000 |
| 426 | 20230831 | 120100 | 1237403790 | 3305 | 3305 | 3305 | 3305 | 1130 |
| 427 | 20230831 | 120000 | 1233669140 | 3310 | 3310 | 3310 | 3310 | 530 |
| 428 | 20230831 | 115900 | 1231914840 | 3310 | 3310 | 3310 | 3310 | 0 |
| 429 | 20230831 | 115800 | 1231914840 | 3310 | 3310 | 3310 | 3310 | 200 |
| 430 | 20230831 | 115700 | 1231252840 | 3310 | 3310 | 3310 | 3310 | 0 |
| 431 | 20230831 | 115600 | 1231252840 | 3310 | 3310 | 3310 | 3310 | 600 |
| 432 | 20230831 | 115500 | 1229266840 | 3310 | 3310 | 3310 | 3310 | 0 |
| 433 | 20230831 | 115400 | 1229266840 | 3310 | 3310 | 3310 | 3310 | 19 |
| 434 | 20230831 | 115300 | 1229203950 | 3310 | 3310 | 3310 | 3305 | 4166 |
| 435 | 20230831 | 115200 | 1215419490 | 3305 | 3310 | 3310 | 3305 | 1031 |
| 436 | 20230831 | 115100 | 1212011880 | 3300 | 3305 | 3305 | 3300 | 1000 |
| 437 | 20230831 | 115000 | 1208708195 | 3305 | 3310 | 3310 | 3305 | 565 |
| 438 | 20230831 | 114900 | 1206840545 | 3305 | 3310 | 3310 | 3305 | 523 |
| 439 | 20230831 | 114800 | 1205109830 | 3310 | 3310 | 3310 | 3310 | 1221 |
| 440 | 20230831 | 114700 | 1201068320 | 3305 | 3300 | 3305 | 3300 | 1061 |
| 441 | 20230831 | 114600 | 1197561965 | 3305 | 3310 | 3310 | 3305 | 1199 |
| 442 | 20230831 | 114500 | 1193598480 | 3310 | 3300 | 3310 | 3300 | 15 |
| 443 | 20230831 | 114400 | 1193548840 | 3310 | 3300 | 3310 | 3300 | 3536 |
| 444 | 20230831 | 114300 | 1181879225 | 3290 | 3290 | 3295 | 3290 | 1774 |
| 445 | 20230831 | 114200 | 1176040670 | 3275 | 3275 | 3275 | 3275 | 0 |
| 446 | 20230831 | 114100 | 1176040670 | 3275 | 3285 | 3285 | 3275 | 3075 |
| 447 | 20230831 | 114000 | 1165960600 | 3285 | 3285 | 3285 | 3285 | 9 |
| 448 | 20230831 | 113900 | 1165931035 | 3285 | 3285 | 3285 | 3285 | 29 |
| 449 | 20230831 | 113800 | 1165835770 | 3285 | 3285 | 3285 | 3285 | 50 |
| 450 | 20230831 | 113700 | 1165671520 | 3285 | 3285 | 3285 | 3280 | 284 |
| 451 | 20230831 | 113600 | 1164739500 | 3280 | 3280 | 3280 | 3280 | 0 |
| 452 | 20230831 | 113500 | 1164739500 | 3280 | 3295 | 3295 | 3280 | 5624 |
| 453 | 20230831 | 113400 | 1146281250 | 3290 | 3285 | 3290 | 3285 | 98 |
| 454 | 20230831 | 113300 | 1145958980 | 3290 | 3290 | 3290 | 3290 | 220 |
| 455 | 20230831 | 113200 | 1145235180 | 3300 | 3300 | 3300 | 3300 | 101 |
| 456 | 20230831 | 113100 | 1144901880 | 3285 | 3285 | 3290 | 3285 | 12394 |
| 457 | 20230831 | 113000 | 1104187275 | 3280 | 3300 | 3300 | 3280 | 149 |
| 458 | 20230831 | 112900 | 1103697065 | 3290 | 3290 | 3290 | 3290 | 2847 |
| 459 | 20230831 | 112800 | 1094330435 | 3290 | 3285 | 3290 | 3280 | 7148 |
| 460 | 20230831 | 112700 | 1070870150 | 3285 | 3290 | 3290 | 3285 | 1000 |
| 461 | 20230831 | 112600 | 1067582650 | 3285 | 3300 | 3300 | 3285 | 1044 |
| 462 | 20230831 | 112500 | 1064152955 | 3290 | 3290 | 3290 | 3290 | 190 |
| 463 | 20230831 | 112400 | 1063527855 | 3295 | 3295 | 3295 | 3295 | 27 |
| 464 | 20230831 | 112300 | 1063438890 | 3295 | 3295 | 3295 | 3295 | 33 |
| 465 | 20230831 | 112200 | 1063330155 | 3295 | 3295 | 3295 | 3295 | 216 |
| 466 | 20230831 | 112100 | 1062618435 | 3310 | 3310 | 3310 | 3310 | 2 |
| 467 | 20230831 | 112000 | 1062611815 | 3285 | 3290 | 3290 | 3285 | 200 |
| 468 | 20230831 | 111900 | 1061954775 | 3285 | 3290 | 3290 | 3285 | 1736 |
| 469 | 20230831 | 111800 | 1056251755 | 3280 | 3315 | 3315 | 3280 | 9000 |
| 470 | 20230831 | 111700 | 1026611235 | 3320 | 3320 | 3320 | 3320 | 0 |
| 471 | 20230831 | 111600 | 1026611235 | 3320 | 3320 | 3320 | 3320 | 0 |
| 472 | 20230831 | 111500 | 1026611235 | 3320 | 3320 | 3320 | 3320 | 2000 |
| 473 | 20230831 | 111400 | 1019971235 | 3320 | 3320 | 3320 | 3320 | 0 |
| 474 | 20230831 | 111300 | 1019971235 | 3320 | 3320 | 3320 | 3320 | 90 |
| 475 | 20230831 | 111200 | 1019672435 | 3320 | 3315 | 3320 | 3315 | 284 |
| 476 | 20230831 | 111100 | 1018730960 | 3315 | 3305 | 3315 | 3305 | 64 |
| 477 | 20230831 | 111000 | 1018518995 | 3295 | 3295 | 3295 | 3295 | 0 |
| 478 | 20230831 | 110900 | 1018518995 | 3295 | 3295 | 3295 | 3295 | 1424 |
| 479 | 20230831 | 110800 | 1013826915 | 3295 | 3295 | 3295 | 3295 | 304 |
| 480 | 20230831 | 110700 | 1012825235 | 3295 | 3295 | 3295 | 3295 | 494 |
| 481 | 20230831 | 110600 | 1011197505 | 3300 | 3300 | 3300 | 3300 | 1692 |
| 482 | 20230831 | 110500 | 1005613905 | 3300 | 3300 | 3300 | 3300 | 102 |
| 483 | 20230831 | 110400 | 1005277305 | 3305 | 3305 | 3305 | 3305 | 100 |
| 484 | 20230831 | 110300 | 1004946805 | 3305 | 3310 | 3310 | 3305 | 1383 |
| 485 | 20230831 | 110200 | 1000374750 | 3310 | 3310 | 3310 | 3310 | 272 |
| 486 | 20230831 | 110100 | 999474430 | 3310 | 3310 | 3310 | 3310 | 60 |
| 487 | 20230831 | 110000 | 999275830 | 3310 | 3310 | 3310 | 3310 | 50 |
| 488 | 20230831 | 105900 | 999110330 | 3310 | 3315 | 3315 | 3310 | 61 |
| 489 | 20230831 | 105800 | 998908315 | 3310 | 3310 | 3310 | 3310 | 80 |
| 490 | 20230831 | 105700 | 998643515 | 3310 | 3315 | 3315 | 3310 | 319 |
| 491 | 20230831 | 105600 | 997586080 | 3315 | 3320 | 3320 | 3315 | 1191 |
| 492 | 20230831 | 105500 | 993632135 | 3325 | 3325 | 3325 | 3325 | 36 |
| 493 | 20230831 | 105400 | 993512435 | 3325 | 3325 | 3325 | 3325 | 0 |
| 494 | 20230831 | 105300 | 993512435 | 3325 | 3325 | 3325 | 3325 | 0 |
| 495 | 20230831 | 105200 | 993512435 | 3325 | 3320 | 3325 | 3320 | 942 |
| 496 | 20230831 | 105100 | 990384985 | 3320 | 3310 | 3320 | 3310 | 1527 |
| 497 | 20230831 | 105000 | 985321970 | 3305 | 3305 | 3305 | 3305 | 6 |
| 498 | 20230831 | 104900 | 985302140 | 3305 | 3305 | 3305 | 3305 | 0 |
| 499 | 20230831 | 104800 | 985302140 | 3305 | 3310 | 3310 | 3305 | 35 |
| 500 | 20230831 | 104700 | 985186295 | 3310 | 3310 | 3310 | 3310 | 2018 |
| 501 | 20230831 | 104600 | 978506715 | 3310 | 3310 | 3310 | 3310 | 283 |
| 502 | 20230831 | 104500 | 977569985 | 3310 | 3305 | 3310 | 3300 | 1552 |
| 503 | 20230831 | 104400 | 972434215 | 3305 | 3305 | 3305 | 3305 | 132 |
| 504 | 20230831 | 104300 | 971997955 | 3305 | 3310 | 3310 | 3305 | 1021 |
| 505 | 20230831 | 104200 | 968623520 | 3315 | 3315 | 3315 | 3315 | 27 |
| 506 | 20230831 | 104100 | 968534015 | 3315 | 3300 | 3315 | 3300 | 23 |
| 507 | 20230831 | 104000 | 968457965 | 3315 | 3315 | 3315 | 3300 | 1058 |
| 508 | 20230831 | 103900 | 964950860 | 3315 | 3315 | 3315 | 3300 | 154 |
| 509 | 20230831 | 103800 | 964441545 | 3320 | 3310 | 3320 | 3310 | 1852 |
| 510 | 20230831 | 103700 | 958311405 | 3310 | 3305 | 3320 | 3305 | 3961 |
| 511 | 20230831 | 103600 | 945195925 | 3305 | 3280 | 3305 | 3280 | 5077 |
| 512 | 20230831 | 103500 | 928447195 | 3275 | 3290 | 3290 | 3275 | 3088 |
| 513 | 20230831 | 103400 | 918308485 | 3290 | 3290 | 3290 | 3290 | 125 |
| 514 | 20230831 | 103300 | 917897235 | 3290 | 3300 | 3300 | 3290 | 360 |
| 515 | 20230831 | 103200 | 916712235 | 3300 | 3295 | 3300 | 3295 | 1416 |
| 516 | 20230831 | 103100 | 912045685 | 3290 | 3290 | 3290 | 3290 | 0 |
| 517 | 20230831 | 103000 | 912045685 | 3290 | 3290 | 3290 | 3290 | 400 |
| 518 | 20230831 | 102900 | 910729685 | 3270 | 3275 | 3275 | 3270 | 1000 |
| 519 | 20230831 | 102800 | 907459675 | 3300 | 3290 | 3300 | 3270 | 8903 |
| 520 | 20230831 | 102700 | 878296465 | 3290 | 3290 | 3290 | 3285 | 458 |
| 521 | 20230831 | 102600 | 876790525 | 3285 | 3285 | 3285 | 3285 | 1 |
| 522 | 20230831 | 102500 | 876787240 | 3290 | 3300 | 3300 | 3290 | 352 |
| 523 | 20230831 | 102400 | 875629150 | 3300 | 3300 | 3300 | 3300 | 42 |
| 524 | 20230831 | 102300 | 875490550 | 3280 | 3295 | 3295 | 3280 | 4020 |
| 525 | 20230831 | 102200 | 862288395 | 3295 | 3295 | 3295 | 3295 | 106 |
| 526 | 20230831 | 102100 | 861939125 | 3290 | 3290 | 3290 | 3290 | 485 |
| 527 | 20230831 | 102000 | 860343475 | 3295 | 3295 | 3295 | 3290 | 876 |
| 528 | 20230831 | 101900 | 857457105 | 3295 | 3295 | 3295 | 3285 | 425 |
| 529 | 20230831 | 101800 | 856058060 | 3295 | 3295 | 3295 | 3295 | 0 |
| 530 | 20230831 | 101700 | 856058060 | 3295 | 3295 | 3295 | 3275 | 612 |
| 531 | 20230831 | 101600 | 854041740 | 3275 | 3280 | 3295 | 3275 | 2911 |
| 532 | 20230831 | 101500 | 844502980 | 3280 | 3290 | 3290 | 3280 | 5500 |
| 533 | 20230831 | 101400 | 826451275 | 3285 | 3290 | 3290 | 3285 | 2261 |
| 534 | 20230831 | 101300 | 819017590 | 3290 | 3285 | 3290 | 3285 | 587 |
| 535 | 20230831 | 101200 | 817088935 | 3290 | 3290 | 3290 | 3290 | 335 |
| 536 | 20230831 | 101100 | 815986785 | 3285 | 3285 | 3285 | 3285 | 670 |
| 537 | 20230831 | 101000 | 813785835 | 3285 | 3290 | 3290 | 3285 | 2109 |
| 538 | 20230831 | 100900 | 806856105 | 3290 | 3290 | 3290 | 3290 | 2192 |
| 539 | 20230831 | 100800 | 799644425 | 3290 | 3300 | 3300 | 3290 | 1687 |
| 540 | 20230831 | 100700 | 794085115 | 3305 | 3300 | 3305 | 3300 | 74 |
| 541 | 20230831 | 100600 | 793840905 | 3300 | 3305 | 3305 | 3300 | 702 |
| 542 | 20230831 | 100500 | 791520805 | 3305 | 3295 | 3305 | 3295 | 8459 |
| 543 | 20230831 | 100400 | 763621010 | 3295 | 3280 | 3295 | 3280 | 3654 |
| 544 | 20230831 | 100300 | 751610960 | 3280 | 3285 | 3285 | 3280 | 571 |
| 545 | 20230831 | 100200 | 749737145 | 3285 | 3285 | 3285 | 3285 | 839 |
| 546 | 20230831 | 100100 | 746981030 | 3285 | 3290 | 3290 | 3285 | 1214 |
| 547 | 20230831 | 100000 | 742993030 | 3285 | 3285 | 3285 | 3280 | 2204 |
| 548 | 20230831 | 095900 | 735753040 | 3285 | 3280 | 3285 | 3275 | 1585 |
| 549 | 20230831 | 095800 | 730559865 | 3280 | 3285 | 3285 | 3280 | 8410 |
| 550 | 20230831 | 095700 | 702972830 | 3280 | 3280 | 3285 | 3280 | 3156 |
| 551 | 20230831 | 095600 | 692621100 | 3280 | 3275 | 3280 | 3275 | 706 |
| 552 | 20230831 | 095500 | 690308340 | 3280 | 3275 | 3280 | 3275 | 791 |
| 553 | 20230831 | 095400 | 687714620 | 3280 | 3270 | 3280 | 3270 | 159 |
| 554 | 20230831 | 095300 | 687193965 | 3270 | 3275 | 3280 | 3270 | 544 |
| 555 | 20230831 | 095200 | 685412325 | 3275 | 3280 | 3280 | 3265 | 5981 |
| 556 | 20230831 | 095100 | 665865745 | 3270 | 3275 | 3275 | 3265 | 7781 |
| 557 | 20230831 | 095000 | 640427815 | 3275 | 3280 | 3280 | 3275 | 529 |
| 558 | 20230831 | 094900 | 638693835 | 3270 | 3275 | 3275 | 3270 | 4801 |
| 559 | 20230831 | 094800 | 622970900 | 3270 | 3275 | 3275 | 3270 | 1568 |
| 560 | 20230831 | 094700 | 617843150 | 3270 | 3285 | 3285 | 3270 | 3949 |
| 561 | 20230831 | 094600 | 604916455 | 3290 | 3290 | 3290 | 3280 | 1128 |
| 562 | 20230831 | 094500 | 601215355 | 3285 | 3290 | 3290 | 3285 | 1282 |
| 563 | 20230831 | 094400 | 597003465 | 3290 | 3280 | 3290 | 3280 | 4338 |
| 564 | 20230831 | 094300 | 582773695 | 3280 | 3280 | 3280 | 3270 | 10556 |
| 565 | 20230831 | 094200 | 548190185 | 3280 | 3285 | 3285 | 3280 | 2889 |
| 566 | 20230831 | 094100 | 538704080 | 3285 | 3290 | 3300 | 3285 | 2001 |
| 567 | 20230831 | 094000 | 532128980 | 3295 | 3300 | 3300 | 3290 | 5364 |
| 568 | 20230831 | 093900 | 514478585 | 3295 | 3295 | 3295 | 3295 | 1541 |
| 569 | 20230831 | 093800 | 509400990 | 3300 | 3295 | 3300 | 3295 | 2872 |
| 570 | 20230831 | 093700 | 499935255 | 3300 | 3300 | 3300 | 3300 | 1673 |
| 571 | 20230831 | 093600 | 494414355 | 3305 | 3295 | 3305 | 3290 | 572 |
| 572 | 20230831 | 093500 | 492529075 | 3295 | 3305 | 3305 | 3295 | 14187 |
| 573 | 20230831 | 093400 | 445745165 | 3295 | 3295 | 3305 | 3290 | 8024 |
| 574 | 20230831 | 093300 | 419296855 | 3290 | 3295 | 3295 | 3290 | 3159 |
| 575 | 20230831 | 093200 | 408895045 | 3295 | 3305 | 3305 | 3295 | 12845 |
| 576 | 20230831 | 093100 | 366509410 | 3310 | 3310 | 3310 | 3305 | 13848 |
| 577 | 20230831 | 093000 | 320739950 | 3310 | 3315 | 3320 | 3305 | 18036 |
| 578 | 20230831 | 092900 | 261027230 | 3315 | 3315 | 3325 | 3315 | 2489 |
| 579 | 20230831 | 092800 | 252773250 | 3315 | 3325 | 3325 | 3315 | 6101 |
| 580 | 20230831 | 092700 | 232526710 | 3325 | 3325 | 3325 | 3320 | 783 |
| 581 | 20230831 | 092600 | 229924560 | 3325 | 3325 | 3325 | 3325 | 525 |
| 582 | 20230831 | 092500 | 228178935 | 3325 | 3330 | 3330 | 3320 | 4777 |
| 583 | 20230831 | 092400 | 212297330 | 3325 | 3325 | 3330 | 3325 | 1107 |
| 584 | 20230831 | 092300 | 208616400 | 3325 | 3325 | 3325 | 3325 | 593 |
| 585 | 20230831 | 092200 | 206644675 | 3335 | 3325 | 3335 | 3325 | 523 |
| 586 | 20230831 | 092100 | 204905550 | 3325 | 3325 | 3330 | 3325 | 1846 |
| 587 | 20230831 | 092000 | 198767595 | 3335 | 3330 | 3335 | 3325 | 1943 |
| 588 | 20230831 | 091900 | 192303515 | 3335 | 3335 | 3335 | 3335 | 7 |
| 589 | 20230831 | 091800 | 192280170 | 3335 | 3325 | 3335 | 3320 | 4342 |
| 590 | 20230831 | 091700 | 177816885 | 3325 | 3330 | 3330 | 3320 | 4741 |
| 591 | 20230831 | 091600 | 162057610 | 3330 | 3340 | 3340 | 3330 | 5726 |
| 592 | 20230831 | 091500 | 142956395 | 3345 | 3345 | 3345 | 3345 | 706 |
| 593 | 20230831 | 091400 | 140594825 | 3350 | 3355 | 3355 | 3350 | 1997 |
| 594 | 20230831 | 091300 | 133904825 | 3355 | 3360 | 3360 | 3355 | 2062 |
| 595 | 20230831 | 091200 | 126983395 | 3360 | 3360 | 3360 | 3360 | 506 |
| 596 | 20230831 | 091100 | 125283235 | 3350 | 3360 | 3360 | 3350 | 1980 |
| 597 | 20230831 | 091000 | 118631940 | 3360 | 3350 | 3360 | 3350 | 3409 |
| 598 | 20230831 | 090900 | 107207145 | 3350 | 3350 | 3350 | 3350 | 690 |
| 599 | 20230831 | 090800 | 104895645 | 3345 | 3345 | 3350 | 3340 | 1409 |
| 600 | 20230831 | 090700 | 100185965 | 3335 | 3350 | 3350 | 3335 | 1393 |
| 601 | 20230831 | 090600 | 95534415 | 3350 | 3335 | 3350 | 3335 | 3606 |
| 602 | 20230831 | 090500 | 83479850 | 3340 | 3335 | 3340 | 3335 | 1351 |
| 603 | 20230831 | 090400 | 78972760 | 3335 | 3335 | 3350 | 3335 | 2566 |
| 604 | 20230831 | 090300 | 70415000 | 3335 | 3355 | 3355 | 3335 | 1391 |
| 605 | 20230831 | 090200 | 65764420 | 3355 | 3350 | 3355 | 3340 | 5393 |
| 606 | 20230831 | 090100 | 47710010 | 3355 | 3355 | 3360 | 3345 | 2023 |
| 607 | 20230831 | 090000 | 40932815 | 3340 | 3335 | 3350 | 3335 | 11877 |