29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 185100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 5758 |
| 3 | 20230831 | 185000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 4 | 20230831 | 184900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 5 | 20230831 | 184800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 6 | 20230831 | 184700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 7 | 20230831 | 184600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 8 | 20230831 | 184500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 9 | 20230831 | 184400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 10 | 20230831 | 184300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 11 | 20230831 | 184200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 12 | 20230831 | 184100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 13 | 20230831 | 184000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 14 | 20230831 | 183900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 15 | 20230831 | 183800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 16 | 20230831 | 183700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 17 | 20230831 | 183600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 18 | 20230831 | 183500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 19 | 20230831 | 183400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 20 | 20230831 | 183300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 21 | 20230831 | 183200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 22 | 20230831 | 183100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 23 | 20230831 | 183000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 24 | 20230831 | 182900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 25 | 20230831 | 182800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 26 | 20230831 | 182700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 27 | 20230831 | 182600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 28 | 20230831 | 182500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 29 | 20230831 | 182400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 30 | 20230831 | 182300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 31 | 20230831 | 182200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 32 | 20230831 | 182100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 5758 |
| 33 | 20230831 | 182000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 34 | 20230831 | 181900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 35 | 20230831 | 181800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 36 | 20230831 | 181700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 37 | 20230831 | 181600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 38 | 20230831 | 181500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 39 | 20230831 | 181400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 40 | 20230831 | 181300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 41 | 20230831 | 181200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 42 | 20230831 | 181100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 43 | 20230831 | 181000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 44 | 20230831 | 180900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 45 | 20230831 | 180800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 46 | 20230831 | 180700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 47 | 20230831 | 180600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 48 | 20230831 | 180500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 49 | 20230831 | 180400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 50 | 20230831 | 180300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 51 | 20230831 | 180200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 52 | 20230831 | 180100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 53 | 20230831 | 180000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 54 | 20230831 | 175900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 55 | 20230831 | 175800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 56 | 20230831 | 175700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 57 | 20230831 | 175600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 58 | 20230831 | 175500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 59 | 20230831 | 175400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 60 | 20230831 | 175300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 61 | 20230831 | 175200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 62 | 20230831 | 175100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 5758 |
| 63 | 20230831 | 175000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 64 | 20230831 | 174900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 65 | 20230831 | 174800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 66 | 20230831 | 174700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 67 | 20230831 | 174600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 68 | 20230831 | 174500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 69 | 20230831 | 174400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 70 | 20230831 | 174300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 71 | 20230831 | 174200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 72 | 20230831 | 174100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 73 | 20230831 | 174000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 74 | 20230831 | 173900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 75 | 20230831 | 173800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 76 | 20230831 | 173700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 77 | 20230831 | 173600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 78 | 20230831 | 173500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 79 | 20230831 | 173400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 80 | 20230831 | 173300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 81 | 20230831 | 173200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 82 | 20230831 | 173100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 83 | 20230831 | 173000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 84 | 20230831 | 172900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 85 | 20230831 | 172800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 86 | 20230831 | 172700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 87 | 20230831 | 172600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 88 | 20230831 | 172500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 89 | 20230831 | 172400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 90 | 20230831 | 172300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 91 | 20230831 | 172200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 92 | 20230831 | 172100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 5758 |
| 93 | 20230831 | 172000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 94 | 20230831 | 171900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 95 | 20230831 | 171800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 96 | 20230831 | 171700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 97 | 20230831 | 171600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 98 | 20230831 | 171500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 99 | 20230831 | 171400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 100 | 20230831 | 171300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 101 | 20230831 | 171200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 102 | 20230831 | 171100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 103 | 20230831 | 171000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 104 | 20230831 | 170900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 105 | 20230831 | 170800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 106 | 20230831 | 170700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 107 | 20230831 | 170600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 108 | 20230831 | 170500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 109 | 20230831 | 170400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 110 | 20230831 | 170300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 111 | 20230831 | 170200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 112 | 20230831 | 170100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 113 | 20230831 | 170000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 114 | 20230831 | 165900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 115 | 20230831 | 165800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 116 | 20230831 | 165700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 117 | 20230831 | 165600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 118 | 20230831 | 165500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 119 | 20230831 | 165400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 120 | 20230831 | 165300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 121 | 20230831 | 165200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 122 | 20230831 | 165100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 5758 |
| 123 | 20230831 | 165000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 124 | 20230831 | 164900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 125 | 20230831 | 164800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 126 | 20230831 | 164700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 127 | 20230831 | 164600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 128 | 20230831 | 164500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 129 | 20230831 | 164400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 130 | 20230831 | 164300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 131 | 20230831 | 164200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 132 | 20230831 | 164100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 133 | 20230831 | 164000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 134 | 20230831 | 163900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 135 | 20230831 | 163800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 136 | 20230831 | 163700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 137 | 20230831 | 163600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 138 | 20230831 | 163500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 139 | 20230831 | 163400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 140 | 20230831 | 163300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 141 | 20230831 | 163200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 142 | 20230831 | 163100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 143 | 20230831 | 163000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 144 | 20230831 | 162900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 145 | 20230831 | 162800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 146 | 20230831 | 162700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 147 | 20230831 | 162600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 148 | 20230831 | 162500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 149 | 20230831 | 162400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 150 | 20230831 | 162300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 151 | 20230831 | 162200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 152 | 20230831 | 162100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 5758 |
| 153 | 20230831 | 162000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 154 | 20230831 | 161900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 155 | 20230831 | 161800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 156 | 20230831 | 161700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 157 | 20230831 | 161600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 158 | 20230831 | 161500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 159 | 20230831 | 161400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 160 | 20230831 | 161300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 161 | 20230831 | 161200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 162 | 20230831 | 161100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 163 | 20230831 | 161000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 164 | 20230831 | 160900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 165 | 20230831 | 160800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 166 | 20230831 | 160700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 167 | 20230831 | 160600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 168 | 20230831 | 160500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 169 | 20230831 | 160400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 170 | 20230831 | 160300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 171 | 20230831 | 160200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 172 | 20230831 | 160100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 173 | 20230831 | 160000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 174 | 20230831 | 155900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 175 | 20230831 | 155800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 176 | 20230831 | 155700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 177 | 20230831 | 155600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 178 | 20230831 | 155500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 179 | 20230831 | 155400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 180 | 20230831 | 155300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 181 | 20230831 | 155200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 182 | 20230831 | 155100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 5758 |
| 183 | 20230831 | 155000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 184 | 20230831 | 154900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 185 | 20230831 | 154800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 186 | 20230831 | 154700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 187 | 20230831 | 154600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 188 | 20230831 | 154500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 189 | 20230831 | 154400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 190 | 20230831 | 154300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 191 | 20230831 | 154200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 192 | 20230831 | 154100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 193 | 20230831 | 154000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 194 | 20230831 | 153900 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 195 | 20230831 | 153800 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 196 | 20230831 | 153700 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 197 | 20230831 | 153600 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 198 | 20230831 | 153500 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 199 | 20230831 | 153400 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 200 | 20230831 | 153300 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 201 | 20230831 | 153200 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 202 | 20230831 | 153100 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 0 |
| 203 | 20230831 | 153000 | 2159599180 | 4175 | 4175 | 4175 | 4175 | 5758 |
| 204 | 20230831 | 152900 | 2135559530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 205 | 20230831 | 152800 | 2135559530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 206 | 20230831 | 152700 | 2135559530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 207 | 20230831 | 152600 | 2135559530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 208 | 20230831 | 152500 | 2135559530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 209 | 20230831 | 152400 | 2135559530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 210 | 20230831 | 152300 | 2135559530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 211 | 20230831 | 152200 | 2135559530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 212 | 20230831 | 152100 | 2135559530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 213 | 20230831 | 152000 | 2135559530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 214 | 20230831 | 151900 | 2135559530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 215 | 20230831 | 151800 | 2135559530 | 4160 | 4165 | 4165 | 4160 | 3487 |
| 216 | 20230831 | 151700 | 2121051750 | 4165 | 4165 | 4165 | 4165 | 1614 |
| 217 | 20230831 | 151600 | 2114329440 | 4165 | 4165 | 4165 | 4165 | 464 |
| 218 | 20230831 | 151500 | 2112396880 | 4165 | 4170 | 4170 | 4165 | 1154 |
| 219 | 20230831 | 151400 | 2107589155 | 4170 | 4170 | 4170 | 4170 | 76 |
| 220 | 20230831 | 151300 | 2107272235 | 4170 | 4170 | 4170 | 4170 | 86 |
| 221 | 20230831 | 151200 | 2106913615 | 4165 | 4170 | 4170 | 4165 | 2003 |
| 222 | 20230831 | 151100 | 2098570615 | 4170 | 4170 | 4170 | 4170 | 348 |
| 223 | 20230831 | 151000 | 2097119455 | 4170 | 4175 | 4175 | 4170 | 110 |
| 224 | 20230831 | 150900 | 2096660705 | 4170 | 4170 | 4170 | 4170 | 60 |
| 225 | 20230831 | 150800 | 2096410505 | 4170 | 4170 | 4170 | 4170 | 1300 |
| 226 | 20230831 | 150700 | 2090989505 | 4170 | 4170 | 4170 | 4170 | 2 |
| 227 | 20230831 | 150600 | 2090981165 | 4170 | 4170 | 4170 | 4170 | 0 |
| 228 | 20230831 | 150500 | 2090981165 | 4170 | 4170 | 4170 | 4170 | 1440 |
| 229 | 20230831 | 150400 | 2084976365 | 4180 | 4170 | 4180 | 4170 | 1616 |
| 230 | 20230831 | 150300 | 2078230485 | 4170 | 4170 | 4190 | 4170 | 2967 |
| 231 | 20230831 | 150200 | 2065842020 | 4170 | 4170 | 4170 | 4170 | 20 |
| 232 | 20230831 | 150100 | 2065758620 | 4175 | 4175 | 4175 | 4170 | 714 |
| 233 | 20230831 | 150000 | 2062778545 | 4175 | 4175 | 4175 | 4170 | 2574 |
| 234 | 20230831 | 145900 | 2052032700 | 4175 | 4175 | 4175 | 4175 | 1218 |
| 235 | 20230831 | 145800 | 2046947550 | 4175 | 4170 | 4175 | 4170 | 988 |
| 236 | 20230831 | 145700 | 2042827195 | 4170 | 4170 | 4170 | 4170 | 236 |
| 237 | 20230831 | 145600 | 2041843075 | 4170 | 4170 | 4170 | 4170 | 84 |
| 238 | 20230831 | 145500 | 2041492795 | 4175 | 4170 | 4175 | 4170 | 294 |
| 239 | 20230831 | 145400 | 2040266715 | 4170 | 4170 | 4170 | 4170 | 611 |
| 240 | 20230831 | 145300 | 2037718845 | 4170 | 4170 | 4170 | 4170 | 2062 |
| 241 | 20230831 | 145200 | 2029120305 | 4175 | 4175 | 4175 | 4175 | 450 |
| 242 | 20230831 | 145100 | 2027241555 | 4175 | 4175 | 4175 | 4175 | 1000 |
| 243 | 20230831 | 145000 | 2023066555 | 4170 | 4170 | 4170 | 4170 | 5 |
| 244 | 20230831 | 144900 | 2023045705 | 4170 | 4170 | 4170 | 4170 | 2064 |
| 245 | 20230831 | 144800 | 2014438825 | 4170 | 4170 | 4170 | 4170 | 39 |
| 246 | 20230831 | 144700 | 2014276195 | 4175 | 4170 | 4175 | 4170 | 343 |
| 247 | 20230831 | 144600 | 2012845880 | 4175 | 4175 | 4175 | 4175 | 719 |
| 248 | 20230831 | 144500 | 2009844055 | 4170 | 4170 | 4170 | 4170 | 0 |
| 249 | 20230831 | 144400 | 2009844055 | 4170 | 4170 | 4170 | 4170 | 0 |
| 250 | 20230831 | 144300 | 2009844055 | 4170 | 4175 | 4175 | 4170 | 1718 |
| 251 | 20230831 | 144200 | 2002679675 | 4175 | 4175 | 4175 | 4175 | 2 |
| 252 | 20230831 | 144100 | 2002671325 | 4175 | 4175 | 4175 | 4175 | 0 |
| 253 | 20230831 | 144000 | 2002671325 | 4175 | 4175 | 4175 | 4175 | 1203 |
| 254 | 20230831 | 143900 | 1997648800 | 4170 | 4170 | 4170 | 4170 | 1177 |
| 255 | 20230831 | 143800 | 1992740710 | 4170 | 4170 | 4170 | 4170 | 3503 |
| 256 | 20230831 | 143700 | 1978133200 | 4170 | 4175 | 4175 | 4170 | 90 |
| 257 | 20230831 | 143600 | 1977757760 | 4170 | 4185 | 4185 | 4170 | 106 |
| 258 | 20230831 | 143500 | 1977315725 | 4170 | 4170 | 4170 | 4170 | 68 |
| 259 | 20230831 | 143400 | 1977032165 | 4170 | 4170 | 4170 | 4170 | 662 |
| 260 | 20230831 | 143300 | 1974271625 | 4165 | 4165 | 4165 | 4165 | 457 |
| 261 | 20230831 | 143200 | 1972368220 | 4165 | 4170 | 4170 | 4165 | 3526 |
| 262 | 20230831 | 143100 | 1957665545 | 4170 | 4170 | 4170 | 4170 | 422 |
| 263 | 20230831 | 143000 | 1955905805 | 4170 | 4175 | 4175 | 4170 | 209 |
| 264 | 20230831 | 142900 | 1955033485 | 4185 | 4185 | 4185 | 4185 | 0 |
| 265 | 20230831 | 142800 | 1955033485 | 4185 | 4185 | 4185 | 4185 | 0 |
| 266 | 20230831 | 142700 | 1955033485 | 4185 | 4185 | 4185 | 4185 | 0 |
| 267 | 20230831 | 142600 | 1955033485 | 4185 | 4175 | 4185 | 4175 | 5 |
| 268 | 20230831 | 142500 | 1955012595 | 4170 | 4170 | 4170 | 4170 | 0 |
| 269 | 20230831 | 142400 | 1955012595 | 4170 | 4170 | 4170 | 4170 | 300 |
| 270 | 20230831 | 142300 | 1953761595 | 4170 | 4170 | 4170 | 4170 | 0 |
| 271 | 20230831 | 142200 | 1953761595 | 4170 | 4175 | 4175 | 4170 | 426 |
| 272 | 20230831 | 142100 | 1951983090 | 4180 | 4180 | 4180 | 4175 | 268 |
| 273 | 20230831 | 142000 | 1950862860 | 4175 | 4170 | 4175 | 4170 | 39 |
| 274 | 20230831 | 141900 | 1950700050 | 4175 | 4170 | 4175 | 4170 | 13 |
| 275 | 20230831 | 141800 | 1950645810 | 4170 | 4170 | 4170 | 4170 | 85 |
| 276 | 20230831 | 141700 | 1950291360 | 4175 | 4175 | 4175 | 4175 | 0 |
| 277 | 20230831 | 141600 | 1950291360 | 4175 | 4175 | 4175 | 4175 | 114 |
| 278 | 20230831 | 141500 | 1949815410 | 4175 | 4175 | 4175 | 4175 | 7 |
| 279 | 20230831 | 141400 | 1949786185 | 4165 | 4165 | 4165 | 4165 | 0 |
| 280 | 20230831 | 141300 | 1949786185 | 4165 | 4165 | 4165 | 4165 | 44 |
| 281 | 20230831 | 141200 | 1949602925 | 4180 | 4180 | 4180 | 4180 | 100 |
| 282 | 20230831 | 141100 | 1949184925 | 4180 | 4180 | 4185 | 4180 | 307 |
| 283 | 20230831 | 141000 | 1947901660 | 4180 | 4180 | 4180 | 4180 | 16 |
| 284 | 20230831 | 140900 | 1947834780 | 4185 | 4185 | 4185 | 4185 | 230 |
| 285 | 20230831 | 140800 | 1946872230 | 4175 | 4175 | 4175 | 4175 | 219 |
| 286 | 20230831 | 140700 | 1945957905 | 4175 | 4175 | 4175 | 4175 | 50 |
| 287 | 20230831 | 140600 | 1945749155 | 4175 | 4170 | 4175 | 4170 | 11 |
| 288 | 20230831 | 140500 | 1945703280 | 4170 | 4170 | 4170 | 4170 | 208 |
| 289 | 20230831 | 140400 | 1944835920 | 4170 | 4175 | 4175 | 4160 | 3239 |
| 290 | 20230831 | 140300 | 1931358990 | 4170 | 4165 | 4170 | 4160 | 2225 |
| 291 | 20230831 | 140200 | 1922089310 | 4170 | 4175 | 4175 | 4170 | 510 |
| 292 | 20230831 | 140100 | 1919962460 | 4175 | 4175 | 4175 | 4175 | 1759 |
| 293 | 20230831 | 140000 | 1912618635 | 4175 | 4175 | 4175 | 4175 | 0 |
| 294 | 20230831 | 135900 | 1912618635 | 4175 | 4175 | 4175 | 4175 | 1 |
| 295 | 20230831 | 135800 | 1912614460 | 4170 | 4170 | 4170 | 4170 | 629 |
| 296 | 20230831 | 135700 | 1909991530 | 4175 | 4175 | 4175 | 4165 | 752 |
| 297 | 20230831 | 135600 | 1906856940 | 4175 | 4165 | 4175 | 4165 | 501 |
| 298 | 20230831 | 135500 | 1904769265 | 4165 | 4175 | 4175 | 4165 | 1839 |
| 299 | 20230831 | 135400 | 1897102350 | 4175 | 4175 | 4175 | 4175 | 192 |
| 300 | 20230831 | 135300 | 1896300750 | 4180 | 4180 | 4180 | 4180 | 854 |
| 301 | 20230831 | 135200 | 1892731030 | 4180 | 4190 | 4190 | 4180 | 1869 |
| 302 | 20230831 | 135100 | 1884915610 | 4190 | 4190 | 4190 | 4185 | 720 |
| 303 | 20230831 | 135000 | 1881898815 | 4195 | 4195 | 4195 | 4195 | 1 |
| 304 | 20230831 | 134900 | 1881894620 | 4180 | 4195 | 4195 | 4180 | 352 |
| 305 | 20230831 | 134800 | 1880418705 | 4190 | 4190 | 4190 | 4190 | 1120 |
| 306 | 20230831 | 134700 | 1875725905 | 4195 | 4195 | 4195 | 4195 | 1 |
| 307 | 20230831 | 134600 | 1875721710 | 4175 | 4175 | 4175 | 4175 | 0 |
| 308 | 20230831 | 134500 | 1875721710 | 4175 | 4180 | 4180 | 4175 | 1442 |
| 309 | 20230831 | 134400 | 1869699935 | 4180 | 4180 | 4180 | 4180 | 1905 |
| 310 | 20230831 | 134300 | 1861737035 | 4195 | 4200 | 4200 | 4195 | 73 |
| 311 | 20230831 | 134200 | 1861430545 | 4195 | 4195 | 4195 | 4195 | 952 |
| 312 | 20230831 | 134100 | 1857436905 | 4200 | 4200 | 4200 | 4200 | 657 |
| 313 | 20230831 | 134000 | 1854677505 | 4180 | 4180 | 4205 | 4175 | 2056 |
| 314 | 20230831 | 133900 | 1846082585 | 4205 | 4170 | 4205 | 4170 | 1280 |
| 315 | 20230831 | 133800 | 1840724550 | 4185 | 4185 | 4185 | 4185 | 30 |
| 316 | 20230831 | 133700 | 1840599000 | 4170 | 4190 | 4190 | 4170 | 301 |
| 317 | 20230831 | 133600 | 1839343810 | 4170 | 4175 | 4190 | 4170 | 658 |
| 318 | 20230831 | 133500 | 1836593160 | 4200 | 4195 | 4200 | 4175 | 174 |
| 319 | 20230831 | 133400 | 1835866590 | 4195 | 4175 | 4195 | 4170 | 2419 |
| 320 | 20230831 | 133300 | 1825770830 | 4175 | 4210 | 4210 | 4175 | 7099 |
| 321 | 20230831 | 133200 | 1796125755 | 4210 | 4215 | 4230 | 4195 | 12367 |
| 322 | 20230831 | 133100 | 1743965940 | 4220 | 4190 | 4220 | 4190 | 15494 |
| 323 | 20230831 | 133000 | 1678741890 | 4180 | 4190 | 4190 | 4180 | 1784 |
| 324 | 20230831 | 132900 | 1671284270 | 4200 | 4205 | 4205 | 4200 | 62 |
| 325 | 20230831 | 132800 | 1671023660 | 4210 | 4180 | 4210 | 4180 | 13201 |
| 326 | 20230831 | 132700 | 1615663020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 327 | 20230831 | 132600 | 1615663020 | 4185 | 4185 | 4185 | 4185 | 0 |
| 328 | 20230831 | 132500 | 1615663020 | 4185 | 4180 | 4185 | 4180 | 2000 |
| 329 | 20230831 | 132400 | 1607293170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 330 | 20230831 | 132300 | 1607293170 | 4150 | 4150 | 4150 | 4150 | 1 |
| 331 | 20230831 | 132200 | 1607289020 | 4145 | 4155 | 4155 | 4145 | 7447 |
| 332 | 20230831 | 132100 | 1576386905 | 4155 | 4155 | 4155 | 4155 | 0 |
| 333 | 20230831 | 132000 | 1576386905 | 4155 | 4155 | 4155 | 4155 | 138 |
| 334 | 20230831 | 131900 | 1575813515 | 4155 | 4155 | 4155 | 4155 | 516 |
| 335 | 20230831 | 131800 | 1573669535 | 4155 | 4160 | 4185 | 4155 | 3214 |
| 336 | 20230831 | 131700 | 1560303145 | 4170 | 4170 | 4170 | 4170 | 241 |
| 337 | 20230831 | 131600 | 1559298175 | 4170 | 4170 | 4170 | 4160 | 1826 |
| 338 | 20230831 | 131500 | 1551697750 | 4170 | 4180 | 4180 | 4170 | 550 |
| 339 | 20230831 | 131400 | 1549404100 | 4185 | 4185 | 4185 | 4185 | 50 |
| 340 | 20230831 | 131300 | 1549194850 | 4170 | 4170 | 4170 | 4170 | 320 |
| 341 | 20230831 | 131200 | 1547860450 | 4170 | 4170 | 4170 | 4170 | 580 |
| 342 | 20230831 | 131100 | 1545441850 | 4190 | 4185 | 4190 | 4185 | 110 |
| 343 | 20230831 | 131000 | 1544980990 | 4190 | 4170 | 4190 | 4170 | 273 |
| 344 | 20230831 | 130900 | 1543838310 | 4170 | 4170 | 4170 | 4170 | 1 |
| 345 | 20230831 | 130800 | 1543834140 | 4160 | 4160 | 4160 | 4160 | 0 |
| 346 | 20230831 | 130700 | 1543834140 | 4160 | 4160 | 4160 | 4160 | 291 |
| 347 | 20230831 | 130600 | 1542623580 | 4155 | 4160 | 4160 | 4155 | 1791 |
| 348 | 20230831 | 130500 | 1535178355 | 4160 | 4160 | 4160 | 4160 | 624 |
| 349 | 20230831 | 130400 | 1532582515 | 4160 | 4170 | 4170 | 4160 | 9290 |
| 350 | 20230831 | 130300 | 1493889240 | 4170 | 4170 | 4170 | 4170 | 48 |
| 351 | 20230831 | 130200 | 1493689080 | 4170 | 4185 | 4185 | 4170 | 3102 |
| 352 | 20230831 | 130100 | 1480743290 | 4190 | 4190 | 4190 | 4190 | 0 |
| 353 | 20230831 | 130000 | 1480743290 | 4190 | 4190 | 4190 | 4190 | 3 |
| 354 | 20230831 | 125900 | 1480730720 | 4180 | 4180 | 4180 | 4180 | 0 |
| 355 | 20230831 | 125800 | 1480730720 | 4180 | 4180 | 4180 | 4180 | 0 |
| 356 | 20230831 | 125700 | 1480730720 | 4180 | 4180 | 4180 | 4180 | 0 |
| 357 | 20230831 | 125600 | 1480730720 | 4180 | 4180 | 4180 | 4180 | 0 |
| 358 | 20230831 | 125500 | 1480730720 | 4180 | 4180 | 4180 | 4180 | 500 |
| 359 | 20230831 | 125400 | 1478640720 | 4180 | 4180 | 4190 | 4180 | 1532 |
| 360 | 20230831 | 125300 | 1472236940 | 4180 | 4180 | 4180 | 4180 | 15 |
| 361 | 20230831 | 125200 | 1472174240 | 4180 | 4180 | 4180 | 4180 | 80 |
| 362 | 20230831 | 125100 | 1471839840 | 4180 | 4180 | 4180 | 4180 | 0 |
| 363 | 20230831 | 125000 | 1471839840 | 4180 | 4180 | 4180 | 4180 | 0 |
| 364 | 20230831 | 124900 | 1471839840 | 4180 | 4180 | 4180 | 4180 | 0 |
| 365 | 20230831 | 124800 | 1471839840 | 4180 | 4180 | 4180 | 4180 | 0 |
| 366 | 20230831 | 124700 | 1471839840 | 4180 | 4180 | 4180 | 4180 | 0 |
| 367 | 20230831 | 124600 | 1471839840 | 4180 | 4180 | 4180 | 4180 | 0 |
| 368 | 20230831 | 124500 | 1471839840 | 4180 | 4180 | 4180 | 4180 | 0 |
| 369 | 20230831 | 124400 | 1471839840 | 4180 | 4180 | 4180 | 4180 | 1000 |
| 370 | 20230831 | 124300 | 1467659840 | 4180 | 4180 | 4180 | 4180 | 25 |
| 371 | 20230831 | 124200 | 1467555340 | 4180 | 4180 | 4180 | 4180 | 0 |
| 372 | 20230831 | 124100 | 1467555340 | 4180 | 4180 | 4180 | 4180 | 60 |
| 373 | 20230831 | 124000 | 1467304540 | 4175 | 4180 | 4180 | 4175 | 470 |
| 374 | 20230831 | 123900 | 1465342150 | 4180 | 4180 | 4180 | 4180 | 27 |
| 375 | 20230831 | 123800 | 1465229290 | 4175 | 4180 | 4180 | 4175 | 1500 |
| 376 | 20230831 | 123700 | 1458963455 | 4175 | 4175 | 4175 | 4175 | 0 |
| 377 | 20230831 | 123600 | 1458963455 | 4175 | 4175 | 4175 | 4175 | 0 |
| 378 | 20230831 | 123500 | 1458963455 | 4175 | 4175 | 4175 | 4175 | 0 |
| 379 | 20230831 | 123400 | 1458963455 | 4175 | 4175 | 4175 | 4175 | 509 |
| 380 | 20230831 | 123300 | 1456838380 | 4175 | 4175 | 4180 | 4175 | 3418 |
| 381 | 20230831 | 123200 | 1442567330 | 4195 | 4195 | 4195 | 4195 | 1 |
| 382 | 20230831 | 123100 | 1442563135 | 4160 | 4180 | 4180 | 4160 | 4360 |
| 383 | 20230831 | 123000 | 1424386070 | 4170 | 4190 | 4190 | 4170 | 6000 |
| 384 | 20230831 | 122900 | 1399319880 | 4190 | 4190 | 4190 | 4190 | 1021 |
| 385 | 20230831 | 122800 | 1395041890 | 4195 | 4195 | 4195 | 4195 | 0 |
| 386 | 20230831 | 122700 | 1395041890 | 4195 | 4195 | 4195 | 4195 | 28 |
| 387 | 20230831 | 122600 | 1394924430 | 4195 | 4200 | 4200 | 4195 | 1420 |
| 388 | 20230831 | 122500 | 1388966430 | 4200 | 4200 | 4200 | 4200 | 277 |
| 389 | 20230831 | 122400 | 1387803030 | 4200 | 4200 | 4200 | 4200 | 4 |
| 390 | 20230831 | 122300 | 1387786230 | 4205 | 4205 | 4205 | 4205 | 0 |
| 391 | 20230831 | 122200 | 1387786230 | 4205 | 4205 | 4205 | 4195 | 5225 |
| 392 | 20230831 | 122100 | 1365861735 | 4200 | 4200 | 4200 | 4200 | 942 |
| 393 | 20230831 | 122000 | 1361905335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 394 | 20230831 | 121900 | 1361905335 | 4200 | 4200 | 4200 | 4200 | 503 |
| 395 | 20230831 | 121800 | 1359792735 | 4200 | 4205 | 4205 | 4200 | 254 |
| 396 | 20230831 | 121700 | 1358725725 | 4210 | 4210 | 4210 | 4210 | 106 |
| 397 | 20230831 | 121600 | 1358279465 | 4210 | 4210 | 4210 | 4210 | 1003 |
| 398 | 20230831 | 121500 | 1354056835 | 4205 | 4200 | 4205 | 4200 | 2501 |
| 399 | 20230831 | 121400 | 1343550130 | 4200 | 4205 | 4210 | 4200 | 157 |
| 400 | 20230831 | 121300 | 1342889795 | 4210 | 4210 | 4210 | 4210 | 88 |
| 401 | 20230831 | 121200 | 1342519315 | 4210 | 4210 | 4210 | 4210 | 1470 |
| 402 | 20230831 | 121100 | 1336330615 | 4210 | 4210 | 4210 | 4205 | 1281 |
| 403 | 20230831 | 121000 | 1330942605 | 4215 | 4205 | 4215 | 4205 | 1797 |
| 404 | 20230831 | 120900 | 1323374850 | 4205 | 4195 | 4205 | 4195 | 9277 |
| 405 | 20230831 | 120800 | 1284416380 | 4190 | 4190 | 4190 | 4190 | 2 |
| 406 | 20230831 | 120700 | 1284408000 | 4190 | 4190 | 4190 | 4190 | 0 |
| 407 | 20230831 | 120600 | 1284408000 | 4190 | 4190 | 4190 | 4190 | 824 |
| 408 | 20230831 | 120500 | 1280955440 | 4185 | 4185 | 4185 | 4185 | 13 |
| 409 | 20230831 | 120400 | 1280901035 | 4185 | 4185 | 4185 | 4185 | 46 |
| 410 | 20230831 | 120300 | 1280708525 | 4185 | 4185 | 4185 | 4185 | 7 |
| 411 | 20230831 | 120200 | 1280679230 | 4190 | 4190 | 4190 | 4190 | 286 |
| 412 | 20230831 | 120100 | 1279480890 | 4190 | 4190 | 4190 | 4190 | 800 |
| 413 | 20230831 | 120000 | 1276128890 | 4190 | 4190 | 4190 | 4190 | 120 |
| 414 | 20230831 | 115900 | 1275626090 | 4190 | 4190 | 4195 | 4190 | 198 |
| 415 | 20230831 | 115800 | 1274796465 | 4195 | 4195 | 4195 | 4195 | 0 |
| 416 | 20230831 | 115700 | 1274796465 | 4195 | 4195 | 4195 | 4195 | 0 |
| 417 | 20230831 | 115600 | 1274796465 | 4195 | 4195 | 4195 | 4195 | 209 |
| 418 | 20230831 | 115500 | 1273919710 | 4195 | 4190 | 4195 | 4190 | 2891 |
| 419 | 20230831 | 115400 | 1261796965 | 4190 | 4195 | 4195 | 4190 | 244 |
| 420 | 20230831 | 115300 | 1260773885 | 4195 | 4195 | 4195 | 4190 | 1711 |
| 421 | 20230831 | 115200 | 1253596290 | 4185 | 4190 | 4190 | 4185 | 1020 |
| 422 | 20230831 | 115100 | 1249322590 | 4190 | 4190 | 4190 | 4190 | 600 |
| 423 | 20230831 | 115000 | 1246808590 | 4190 | 4190 | 4190 | 4190 | 0 |
| 424 | 20230831 | 114900 | 1246808590 | 4190 | 4190 | 4190 | 4190 | 0 |
| 425 | 20230831 | 114800 | 1246808590 | 4190 | 4190 | 4190 | 4190 | 1 |
| 426 | 20230831 | 114700 | 1246804400 | 4190 | 4190 | 4190 | 4190 | 2 |
| 427 | 20230831 | 114600 | 1246796020 | 4195 | 4195 | 4195 | 4195 | 1840 |
| 428 | 20230831 | 114500 | 1239077220 | 4190 | 4190 | 4190 | 4190 | 399 |
| 429 | 20230831 | 114400 | 1237405410 | 4190 | 4190 | 4190 | 4190 | 0 |
| 430 | 20230831 | 114300 | 1237405410 | 4190 | 4190 | 4190 | 4190 | 1892 |
| 431 | 20230831 | 114200 | 1229477930 | 4190 | 4190 | 4190 | 4190 | 10 |
| 432 | 20230831 | 114100 | 1229436030 | 4190 | 4190 | 4190 | 4190 | 25 |
| 433 | 20230831 | 114000 | 1229331280 | 4180 | 4185 | 4185 | 4180 | 497 |
| 434 | 20230831 | 113900 | 1227251930 | 4175 | 4175 | 4175 | 4175 | 0 |
| 435 | 20230831 | 113800 | 1227251930 | 4175 | 4175 | 4175 | 4175 | 600 |
| 436 | 20230831 | 113700 | 1224746930 | 4175 | 4180 | 4180 | 4175 | 838 |
| 437 | 20230831 | 113600 | 1221248180 | 4185 | 4185 | 4185 | 4185 | 1000 |
| 438 | 20230831 | 113500 | 1217063180 | 4185 | 4185 | 4185 | 4185 | 9 |
| 439 | 20230831 | 113400 | 1217025515 | 4190 | 4195 | 4195 | 4190 | 11 |
| 440 | 20230831 | 113300 | 1216979400 | 4195 | 4185 | 4195 | 4185 | 1533 |
| 441 | 20230831 | 113200 | 1210557525 | 4185 | 4185 | 4185 | 4185 | 1070 |
| 442 | 20230831 | 113100 | 1206079575 | 4185 | 4185 | 4185 | 4185 | 25 |
| 443 | 20230831 | 113000 | 1205974950 | 4185 | 4170 | 4185 | 4170 | 333 |
| 444 | 20230831 | 112900 | 1204584025 | 4180 | 4185 | 4185 | 4180 | 36 |
| 445 | 20230831 | 112800 | 1204433375 | 4185 | 4175 | 4185 | 4170 | 196 |
| 446 | 20230831 | 112700 | 1203614085 | 4170 | 4160 | 4170 | 4160 | 3886 |
| 447 | 20230831 | 112600 | 1187409560 | 4160 | 4150 | 4160 | 4150 | 201 |
| 448 | 20230831 | 112500 | 1186575400 | 4150 | 4150 | 4150 | 4150 | 80 |
| 449 | 20230831 | 112400 | 1186243400 | 4145 | 4145 | 4145 | 4145 | 0 |
| 450 | 20230831 | 112300 | 1186243400 | 4145 | 4145 | 4145 | 4145 | 23 |
| 451 | 20230831 | 112200 | 1186148065 | 4145 | 4145 | 4145 | 4145 | 0 |
| 452 | 20230831 | 112100 | 1186148065 | 4145 | 4150 | 4150 | 4145 | 234 |
| 453 | 20230831 | 112000 | 1185178130 | 4145 | 4145 | 4145 | 4145 | 286 |
| 454 | 20230831 | 111900 | 1183992660 | 4140 | 4140 | 4140 | 4140 | 0 |
| 455 | 20230831 | 111800 | 1183992660 | 4140 | 4145 | 4145 | 4140 | 221 |
| 456 | 20230831 | 111700 | 1183076720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 457 | 20230831 | 111600 | 1183076720 | 4140 | 4140 | 4140 | 4140 | 510 |
| 458 | 20230831 | 111500 | 1180965320 | 4140 | 4140 | 4140 | 4140 | 7293 |
| 459 | 20230831 | 111400 | 1150772300 | 4140 | 4145 | 4145 | 4140 | 2261 |
| 460 | 20230831 | 111300 | 1141403830 | 4145 | 4150 | 4150 | 4145 | 332 |
| 461 | 20230831 | 111200 | 1140026040 | 4150 | 4175 | 4175 | 4145 | 20212 |
| 462 | 20230831 | 111100 | 1056010805 | 4175 | 4175 | 4175 | 4175 | 0 |
| 463 | 20230831 | 111000 | 1056010805 | 4175 | 4175 | 4175 | 4175 | 49 |
| 464 | 20230831 | 110900 | 1055806230 | 4175 | 4175 | 4175 | 4175 | 1 |
| 465 | 20230831 | 110800 | 1055802055 | 4175 | 4175 | 4175 | 4175 | 0 |
| 466 | 20230831 | 110700 | 1055802055 | 4175 | 4175 | 4175 | 4175 | 1570 |
| 467 | 20230831 | 110600 | 1049247305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 468 | 20230831 | 110500 | 1049247305 | 4190 | 4190 | 4190 | 4190 | 2 |
| 469 | 20230831 | 110400 | 1049238925 | 4170 | 4175 | 4175 | 4170 | 188 |
| 470 | 20230831 | 110300 | 1048454650 | 4190 | 4195 | 4195 | 4190 | 2 |
| 471 | 20230831 | 110200 | 1048446265 | 4175 | 4190 | 4190 | 4175 | 1451 |
| 472 | 20230831 | 110100 | 1042388220 | 4190 | 4190 | 4190 | 4190 | 0 |
| 473 | 20230831 | 110000 | 1042388220 | 4190 | 4190 | 4190 | 4190 | 1 |
| 474 | 20230831 | 105900 | 1042384030 | 4190 | 4195 | 4195 | 4190 | 152 |
| 475 | 20230831 | 105800 | 1041747145 | 4190 | 4195 | 4195 | 4190 | 105 |
| 476 | 20230831 | 105700 | 1041307190 | 4195 | 4195 | 4195 | 4195 | 1571 |
| 477 | 20230831 | 105600 | 1034716845 | 4195 | 4195 | 4195 | 4195 | 1677 |
| 478 | 20230831 | 105500 | 1027681830 | 4195 | 4200 | 4200 | 4190 | 2886 |
| 479 | 20230831 | 105400 | 1015579555 | 4195 | 4195 | 4195 | 4195 | 994 |
| 480 | 20230831 | 105300 | 1011409725 | 4195 | 4195 | 4195 | 4195 | 12 |
| 481 | 20230831 | 105200 | 1011359385 | 4200 | 4195 | 4200 | 4195 | 1746 |
| 482 | 20230831 | 105100 | 1004034405 | 4200 | 4190 | 4200 | 4190 | 3515 |
| 483 | 20230831 | 105000 | 989292475 | 4195 | 4195 | 4195 | 4195 | 1 |
| 484 | 20230831 | 104900 | 989288280 | 4175 | 4195 | 4200 | 4175 | 3871 |
| 485 | 20230831 | 104800 | 973094690 | 4190 | 4190 | 4190 | 4190 | 1344 |
| 486 | 20230831 | 104700 | 967463330 | 4185 | 4185 | 4185 | 4185 | 1860 |
| 487 | 20230831 | 104600 | 959679230 | 4185 | 4185 | 4185 | 4180 | 9 |
| 488 | 20230831 | 104500 | 959641585 | 4185 | 4180 | 4185 | 4180 | 101 |
| 489 | 20230831 | 104400 | 959218905 | 4180 | 4180 | 4180 | 4180 | 711 |
| 490 | 20230831 | 104300 | 956246925 | 4180 | 4180 | 4180 | 4180 | 208 |
| 491 | 20230831 | 104200 | 955377485 | 4185 | 4185 | 4185 | 4185 | 0 |
| 492 | 20230831 | 104100 | 955377485 | 4185 | 4190 | 4190 | 4185 | 142 |
| 493 | 20230831 | 104000 | 954783210 | 4185 | 4190 | 4190 | 4185 | 350 |
| 494 | 20230831 | 103900 | 953317210 | 4190 | 4185 | 4190 | 4185 | 110 |
| 495 | 20230831 | 103800 | 952856355 | 4190 | 4180 | 4190 | 4180 | 1918 |
| 496 | 20230831 | 103700 | 944832125 | 4180 | 4180 | 4180 | 4180 | 0 |
| 497 | 20230831 | 103600 | 944832125 | 4180 | 4180 | 4180 | 4180 | 0 |
| 498 | 20230831 | 103500 | 944832125 | 4180 | 4175 | 4180 | 4170 | 712 |
| 499 | 20230831 | 103400 | 941861960 | 4175 | 4175 | 4175 | 4175 | 46 |
| 500 | 20230831 | 103300 | 941669910 | 4175 | 4175 | 4175 | 4175 | 119 |
| 501 | 20230831 | 103200 | 941173085 | 4180 | 4180 | 4180 | 4180 | 2 |
| 502 | 20230831 | 103100 | 941164725 | 4180 | 4180 | 4180 | 4175 | 112 |
| 503 | 20230831 | 103000 | 940696570 | 4180 | 4180 | 4180 | 4180 | 467 |
| 504 | 20230831 | 102900 | 938744510 | 4185 | 4185 | 4185 | 4185 | 97 |
| 505 | 20230831 | 102800 | 938338565 | 4180 | 4180 | 4180 | 4180 | 161 |
| 506 | 20230831 | 102700 | 937665585 | 4180 | 4180 | 4180 | 4180 | 172 |
| 507 | 20230831 | 102600 | 936946625 | 4175 | 4175 | 4175 | 4175 | 44 |
| 508 | 20230831 | 102500 | 936762925 | 4175 | 4175 | 4175 | 4175 | 356 |
| 509 | 20230831 | 102400 | 935276625 | 4180 | 4180 | 4180 | 4180 | 0 |
| 510 | 20230831 | 102300 | 935276625 | 4180 | 4180 | 4180 | 4180 | 0 |
| 511 | 20230831 | 102200 | 935276625 | 4180 | 4180 | 4180 | 4180 | 28 |
| 512 | 20230831 | 102100 | 935159585 | 4180 | 4180 | 4180 | 4180 | 1 |
| 513 | 20230831 | 102000 | 935155405 | 4180 | 4170 | 4180 | 4170 | 484 |
| 514 | 20230831 | 101900 | 933133835 | 4170 | 4170 | 4170 | 4170 | 2322 |
| 515 | 20230831 | 101800 | 923451095 | 4170 | 4170 | 4170 | 4170 | 3 |
| 516 | 20230831 | 101700 | 923438585 | 4170 | 4170 | 4170 | 4170 | 1 |
| 517 | 20230831 | 101600 | 923434415 | 4170 | 4165 | 4170 | 4165 | 352 |
| 518 | 20230831 | 101500 | 921966585 | 4170 | 4170 | 4170 | 4170 | 644 |
| 519 | 20230831 | 101400 | 919281105 | 4170 | 4170 | 4170 | 4170 | 1 |
| 520 | 20230831 | 101300 | 919276935 | 4170 | 4170 | 4170 | 4170 | 2 |
| 521 | 20230831 | 101200 | 919268595 | 4170 | 4170 | 4180 | 4170 | 1412 |
| 522 | 20230831 | 101100 | 913380445 | 4170 | 4170 | 4170 | 4170 | 30 |
| 523 | 20230831 | 101000 | 913255345 | 4170 | 4175 | 4175 | 4170 | 908 |
| 524 | 20230831 | 100900 | 909464460 | 4185 | 4175 | 4185 | 4175 | 87 |
| 525 | 20230831 | 100800 | 909100685 | 4175 | 4175 | 4175 | 4175 | 0 |
| 526 | 20230831 | 100700 | 909100685 | 4175 | 4175 | 4175 | 4175 | 0 |
| 527 | 20230831 | 100600 | 909100685 | 4175 | 4185 | 4185 | 4175 | 989 |
| 528 | 20230831 | 100500 | 904969000 | 4180 | 4180 | 4180 | 4180 | 0 |
| 529 | 20230831 | 100400 | 904969000 | 4180 | 4180 | 4180 | 4180 | 3 |
| 530 | 20230831 | 100300 | 904956460 | 4180 | 4190 | 4195 | 4180 | 568 |
| 531 | 20230831 | 100200 | 902581660 | 4180 | 4180 | 4180 | 4180 | 0 |
| 532 | 20230831 | 100100 | 902581660 | 4180 | 4180 | 4180 | 4180 | 0 |
| 533 | 20230831 | 100000 | 902581660 | 4180 | 4180 | 4180 | 4180 | 700 |
| 534 | 20230831 | 095900 | 899655660 | 4180 | 4180 | 4180 | 4180 | 292 |
| 535 | 20230831 | 095800 | 898435100 | 4180 | 4190 | 4190 | 4180 | 720 |
| 536 | 20230831 | 095700 | 895418410 | 4190 | 4175 | 4190 | 4170 | 1301 |
| 537 | 20230831 | 095600 | 889989155 | 4180 | 4180 | 4180 | 4180 | 56 |
| 538 | 20230831 | 095500 | 889755075 | 4180 | 4180 | 4180 | 4180 | 0 |
| 539 | 20230831 | 095400 | 889755075 | 4180 | 4180 | 4180 | 4180 | 200 |
| 540 | 20230831 | 095300 | 888919075 | 4180 | 4180 | 4180 | 4180 | 70 |
| 541 | 20230831 | 095200 | 888626475 | 4180 | 4180 | 4180 | 4180 | 170 |
| 542 | 20230831 | 095100 | 887915875 | 4180 | 4175 | 4180 | 4175 | 439 |
| 543 | 20230831 | 095000 | 886081365 | 4170 | 4170 | 4170 | 4170 | 0 |
| 544 | 20230831 | 094900 | 886081365 | 4170 | 4170 | 4170 | 4170 | 428 |
| 545 | 20230831 | 094800 | 884296605 | 4170 | 4180 | 4180 | 4170 | 1562 |
| 546 | 20230831 | 094700 | 877779195 | 4175 | 4180 | 4180 | 4175 | 571 |
| 547 | 20230831 | 094600 | 875394715 | 4180 | 4180 | 4180 | 4180 | 378 |
| 548 | 20230831 | 094500 | 873814675 | 4180 | 4180 | 4180 | 4180 | 146 |
| 549 | 20230831 | 094400 | 873204395 | 4180 | 4185 | 4185 | 4180 | 232 |
| 550 | 20230831 | 094300 | 872234135 | 4175 | 4200 | 4200 | 4175 | 3424 |
| 551 | 20230831 | 094200 | 857908785 | 4205 | 4205 | 4205 | 4205 | 1729 |
| 552 | 20230831 | 094100 | 850638340 | 4200 | 4200 | 4200 | 4200 | 877 |
| 553 | 20230831 | 094000 | 846954940 | 4205 | 4205 | 4205 | 4205 | 16 |
| 554 | 20230831 | 093900 | 846887660 | 4200 | 4200 | 4200 | 4200 | 584 |
| 555 | 20230831 | 093800 | 844434860 | 4200 | 4195 | 4200 | 4190 | 1563 |
| 556 | 20230831 | 093700 | 837884555 | 4195 | 4190 | 4195 | 4190 | 636 |
| 557 | 20230831 | 093600 | 835219705 | 4200 | 4175 | 4200 | 4175 | 547 |
| 558 | 20230831 | 093500 | 832932110 | 4160 | 4165 | 4175 | 4160 | 15716 |
| 559 | 20230831 | 093400 | 767549455 | 4165 | 4165 | 4165 | 4165 | 3003 |
| 560 | 20230831 | 093300 | 755041960 | 4170 | 4170 | 4170 | 4170 | 154 |
| 561 | 20230831 | 093200 | 754399780 | 4175 | 4175 | 4175 | 4175 | 322 |
| 562 | 20230831 | 093100 | 753055430 | 4175 | 4170 | 4175 | 4170 | 1300 |
| 563 | 20230831 | 093000 | 747634405 | 4170 | 4150 | 4170 | 4145 | 555 |
| 564 | 20230831 | 092900 | 745327525 | 4160 | 4155 | 4160 | 4140 | 6826 |
| 565 | 20230831 | 092800 | 717005075 | 4150 | 4160 | 4170 | 4145 | 12428 |
| 566 | 20230831 | 092700 | 665418620 | 4170 | 4170 | 4170 | 4170 | 0 |
| 567 | 20230831 | 092600 | 665418620 | 4170 | 4165 | 4170 | 4165 | 749 |
| 568 | 20230831 | 092500 | 662295440 | 4170 | 4170 | 4170 | 4170 | 1206 |
| 569 | 20230831 | 092400 | 657266420 | 4170 | 4170 | 4170 | 4170 | 1117 |
| 570 | 20230831 | 092300 | 652608530 | 4170 | 4175 | 4180 | 4150 | 2293 |
| 571 | 20230831 | 092200 | 643024770 | 4180 | 4180 | 4180 | 4150 | 2156 |
| 572 | 20230831 | 092100 | 634073410 | 4180 | 4170 | 4180 | 4170 | 1560 |
| 573 | 20230831 | 092000 | 627568190 | 4170 | 4165 | 4170 | 4160 | 190 |
| 574 | 20230831 | 091900 | 626776440 | 4165 | 4160 | 4165 | 4145 | 5071 |
| 575 | 20230831 | 091800 | 605731925 | 4150 | 4155 | 4155 | 4150 | 5130 |
| 576 | 20230831 | 091700 | 584442185 | 4150 | 4160 | 4160 | 4150 | 7996 |
| 577 | 20230831 | 091600 | 551240120 | 4160 | 4155 | 4160 | 4150 | 2882 |
| 578 | 20230831 | 091500 | 539268040 | 4155 | 4150 | 4160 | 4145 | 913 |
| 579 | 20230831 | 091400 | 535475685 | 4150 | 4170 | 4170 | 4145 | 9040 |
| 580 | 20230831 | 091300 | 497918590 | 4170 | 4175 | 4175 | 4160 | 6217 |
| 581 | 20230831 | 091200 | 472003750 | 4180 | 4185 | 4185 | 4180 | 2484 |
| 582 | 20230831 | 091100 | 461618005 | 4185 | 4180 | 4185 | 4180 | 5840 |
| 583 | 20230831 | 091000 | 437199280 | 4180 | 4180 | 4180 | 4180 | 2217 |
| 584 | 20230831 | 090900 | 427932220 | 4180 | 4185 | 4185 | 4175 | 6174 |
| 585 | 20230831 | 090800 | 402134710 | 4195 | 4195 | 4195 | 4195 | 19 |
| 586 | 20230831 | 090700 | 402055005 | 4175 | 4180 | 4180 | 4175 | 9221 |
| 587 | 20230831 | 090600 | 363531050 | 4180 | 4200 | 4200 | 4180 | 7978 |
| 588 | 20230831 | 090500 | 330131245 | 4205 | 4195 | 4205 | 4185 | 4462 |
| 589 | 20230831 | 090400 | 311392425 | 4185 | 4215 | 4215 | 4185 | 11945 |
| 590 | 20230831 | 090300 | 261201405 | 4210 | 4235 | 4245 | 4210 | 5701 |
| 591 | 20230831 | 090200 | 237127965 | 4250 | 4215 | 4260 | 4215 | 20147 |
| 592 | 20230831 | 090100 | 151656915 | 4215 | 4195 | 4230 | 4195 | 16337 |
| 593 | 20230831 | 090000 | 82982245 | 4195 | 4175 | 4200 | 4165 | 18969 |