29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 184700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 15275 |
| 3 | 20230831 | 184600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 4 | 20230831 | 184500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 5 | 20230831 | 184400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 6 | 20230831 | 184300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 7 | 20230831 | 184200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 8 | 20230831 | 184100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 9 | 20230831 | 184000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 10 | 20230831 | 183900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 11 | 20230831 | 183800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 12 | 20230831 | 183700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 13 | 20230831 | 183600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 14 | 20230831 | 183500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 15 | 20230831 | 183400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 16 | 20230831 | 183300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 17 | 20230831 | 183200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 18 | 20230831 | 183100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 19 | 20230831 | 183000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 20 | 20230831 | 182900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 21 | 20230831 | 182800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 22 | 20230831 | 182700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 23 | 20230831 | 182600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 24 | 20230831 | 182500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 25 | 20230831 | 182400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 26 | 20230831 | 182300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 27 | 20230831 | 182200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 28 | 20230831 | 182100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 29 | 20230831 | 182000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 30 | 20230831 | 181900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 31 | 20230831 | 181800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 32 | 20230831 | 181700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 15275 |
| 33 | 20230831 | 181600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 34 | 20230831 | 181500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 35 | 20230831 | 181400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 36 | 20230831 | 181300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 37 | 20230831 | 181200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 38 | 20230831 | 181100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 39 | 20230831 | 181000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 40 | 20230831 | 180900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 41 | 20230831 | 180800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 42 | 20230831 | 180700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 43 | 20230831 | 180600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 44 | 20230831 | 180500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 45 | 20230831 | 180400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 46 | 20230831 | 180300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 47 | 20230831 | 180200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 48 | 20230831 | 180100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 49 | 20230831 | 180000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 50 | 20230831 | 175900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 51 | 20230831 | 175800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 52 | 20230831 | 175700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 53 | 20230831 | 175600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 54 | 20230831 | 175500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 55 | 20230831 | 175400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 56 | 20230831 | 175300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 57 | 20230831 | 175200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 58 | 20230831 | 175100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 59 | 20230831 | 175000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 60 | 20230831 | 174900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 61 | 20230831 | 174800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 62 | 20230831 | 174700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 15275 |
| 63 | 20230831 | 174600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 64 | 20230831 | 174500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 65 | 20230831 | 174400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 66 | 20230831 | 174300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 67 | 20230831 | 174200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 68 | 20230831 | 174100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 69 | 20230831 | 174000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 70 | 20230831 | 173900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 71 | 20230831 | 173800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 72 | 20230831 | 173700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 73 | 20230831 | 173600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 74 | 20230831 | 173500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 75 | 20230831 | 173400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 76 | 20230831 | 173300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 77 | 20230831 | 173200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 78 | 20230831 | 173100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 79 | 20230831 | 173000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 80 | 20230831 | 172900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 81 | 20230831 | 172800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 82 | 20230831 | 172700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 83 | 20230831 | 172600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 84 | 20230831 | 172500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 85 | 20230831 | 172400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 86 | 20230831 | 172300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 87 | 20230831 | 172200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 88 | 20230831 | 172100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 89 | 20230831 | 172000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 90 | 20230831 | 171900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 91 | 20230831 | 171800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 92 | 20230831 | 171700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 15275 |
| 93 | 20230831 | 171600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 94 | 20230831 | 171500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 95 | 20230831 | 171400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 96 | 20230831 | 171300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 97 | 20230831 | 171200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 98 | 20230831 | 171100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 99 | 20230831 | 171000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 100 | 20230831 | 170900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 101 | 20230831 | 170800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 102 | 20230831 | 170700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 103 | 20230831 | 170600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 104 | 20230831 | 170500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 105 | 20230831 | 170400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 106 | 20230831 | 170300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 107 | 20230831 | 170200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 108 | 20230831 | 170100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 109 | 20230831 | 170000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 110 | 20230831 | 165900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 111 | 20230831 | 165800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 112 | 20230831 | 165700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 113 | 20230831 | 165600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 114 | 20230831 | 165500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 115 | 20230831 | 165400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 116 | 20230831 | 165300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 117 | 20230831 | 165200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 118 | 20230831 | 165100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 119 | 20230831 | 165000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 120 | 20230831 | 164900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 121 | 20230831 | 164800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 122 | 20230831 | 164700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 15275 |
| 123 | 20230831 | 164600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 124 | 20230831 | 164500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 125 | 20230831 | 164400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 126 | 20230831 | 164300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 127 | 20230831 | 164200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 128 | 20230831 | 164100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 129 | 20230831 | 164000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 130 | 20230831 | 163900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 131 | 20230831 | 163800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 132 | 20230831 | 163700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 133 | 20230831 | 163600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 134 | 20230831 | 163500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 135 | 20230831 | 163400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 136 | 20230831 | 163300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 137 | 20230831 | 163200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 138 | 20230831 | 163100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 139 | 20230831 | 163000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 140 | 20230831 | 162900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 141 | 20230831 | 162800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 142 | 20230831 | 162700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 143 | 20230831 | 162600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 144 | 20230831 | 162500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 145 | 20230831 | 162400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 146 | 20230831 | 162300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 147 | 20230831 | 162200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 148 | 20230831 | 162100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 149 | 20230831 | 162000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 150 | 20230831 | 161900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 151 | 20230831 | 161800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 152 | 20230831 | 161700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 15275 |
| 153 | 20230831 | 161600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 154 | 20230831 | 161500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 155 | 20230831 | 161400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 156 | 20230831 | 161300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 157 | 20230831 | 161200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 158 | 20230831 | 161100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 159 | 20230831 | 161000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 160 | 20230831 | 160900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 161 | 20230831 | 160800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 162 | 20230831 | 160700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 163 | 20230831 | 160600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 164 | 20230831 | 160500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 165 | 20230831 | 160400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 166 | 20230831 | 160300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 167 | 20230831 | 160200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 168 | 20230831 | 160100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 169 | 20230831 | 160000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 170 | 20230831 | 155900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 171 | 20230831 | 155800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 172 | 20230831 | 155700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 173 | 20230831 | 155600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 174 | 20230831 | 155500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 175 | 20230831 | 155400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 176 | 20230831 | 155300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 177 | 20230831 | 155200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 178 | 20230831 | 155100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 179 | 20230831 | 155000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 180 | 20230831 | 154900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 181 | 20230831 | 154800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 182 | 20230831 | 154700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 15275 |
| 183 | 20230831 | 154600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 184 | 20230831 | 154500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 185 | 20230831 | 154400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 186 | 20230831 | 154300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 187 | 20230831 | 154200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 188 | 20230831 | 154100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 189 | 20230831 | 154000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 190 | 20230831 | 153900 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 191 | 20230831 | 153800 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 192 | 20230831 | 153700 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 193 | 20230831 | 153600 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 194 | 20230831 | 153500 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 195 | 20230831 | 153400 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 196 | 20230831 | 153300 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 197 | 20230831 | 153200 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 198 | 20230831 | 153100 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 0 |
| 199 | 20230831 | 153000 | 1800307795 | 2175 | 2175 | 2175 | 2175 | 15275 |
| 200 | 20230831 | 152900 | 1767084670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 201 | 20230831 | 152800 | 1767084670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 202 | 20230831 | 152700 | 1767084670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 203 | 20230831 | 152600 | 1767084670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 204 | 20230831 | 152500 | 1767084670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 205 | 20230831 | 152400 | 1767084670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 206 | 20230831 | 152300 | 1767084670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 207 | 20230831 | 152200 | 1767084670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 208 | 20230831 | 152100 | 1767084670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 209 | 20230831 | 152000 | 1767084670 | 2170 | 2170 | 2170 | 2170 | 0 |
| 210 | 20230831 | 151900 | 1767084670 | 2170 | 2160 | 2170 | 2155 | 3171 |
| 211 | 20230831 | 151800 | 1760250245 | 2155 | 2160 | 2160 | 2155 | 4336 |
| 212 | 20230831 | 151700 | 1750889590 | 2160 | 2155 | 2165 | 2155 | 12061 |
| 213 | 20230831 | 151600 | 1724896320 | 2155 | 2160 | 2160 | 2155 | 32 |
| 214 | 20230831 | 151500 | 1724827335 | 2160 | 2165 | 2165 | 2160 | 2201 |
| 215 | 20230831 | 151400 | 1720072135 | 2165 | 2160 | 2165 | 2160 | 1994 |
| 216 | 20230831 | 151300 | 1715764560 | 2160 | 2160 | 2160 | 2155 | 5139 |
| 217 | 20230831 | 151200 | 1704679320 | 2160 | 2165 | 2165 | 2160 | 2906 |
| 218 | 20230831 | 151100 | 1698400305 | 2165 | 2170 | 2170 | 2165 | 381 |
| 219 | 20230831 | 151000 | 1697573715 | 2170 | 2170 | 2170 | 2165 | 533 |
| 220 | 20230831 | 150900 | 1696417265 | 2170 | 2170 | 2170 | 2170 | 179 |
| 221 | 20230831 | 150800 | 1696028835 | 2170 | 2165 | 2175 | 2155 | 1556 |
| 222 | 20230831 | 150700 | 1692664015 | 2165 | 2165 | 2165 | 2160 | 6251 |
| 223 | 20230831 | 150600 | 1679144210 | 2165 | 2165 | 2165 | 2165 | 0 |
| 224 | 20230831 | 150500 | 1679144210 | 2165 | 2160 | 2165 | 2160 | 35 |
| 225 | 20230831 | 150400 | 1679068605 | 2165 | 2160 | 2165 | 2160 | 626 |
| 226 | 20230831 | 150300 | 1677716440 | 2160 | 2165 | 2165 | 2160 | 673 |
| 227 | 20230831 | 150200 | 1676261925 | 2165 | 2155 | 2165 | 2155 | 144 |
| 228 | 20230831 | 150100 | 1675950175 | 2155 | 2165 | 2165 | 2155 | 15001 |
| 229 | 20230831 | 150000 | 1643623010 | 2150 | 2150 | 2165 | 2145 | 40302 |
| 230 | 20230831 | 145900 | 1556969835 | 2150 | 2150 | 2170 | 2150 | 15855 |
| 231 | 20230831 | 145800 | 1522852410 | 2150 | 2170 | 2170 | 2150 | 10020 |
| 232 | 20230831 | 145700 | 1501304155 | 2170 | 2170 | 2170 | 2155 | 517 |
| 233 | 20230831 | 145600 | 1500182355 | 2170 | 2165 | 2170 | 2155 | 3001 |
| 234 | 20230831 | 145500 | 1493702185 | 2165 | 2165 | 2170 | 2165 | 47 |
| 235 | 20230831 | 145400 | 1493600360 | 2170 | 2170 | 2170 | 2170 | 330 |
| 236 | 20230831 | 145300 | 1492884260 | 2170 | 2175 | 2175 | 2170 | 333 |
| 237 | 20230831 | 145200 | 1492160145 | 2170 | 2170 | 2175 | 2170 | 213 |
| 238 | 20230831 | 145100 | 1491697685 | 2175 | 2165 | 2175 | 2165 | 12703 |
| 239 | 20230831 | 145000 | 1464132690 | 2175 | 2175 | 2175 | 2175 | 5 |
| 240 | 20230831 | 144900 | 1464121815 | 2175 | 2165 | 2175 | 2165 | 234 |
| 241 | 20230831 | 144800 | 1463615195 | 2175 | 2165 | 2175 | 2160 | 10794 |
| 242 | 20230831 | 144700 | 1440232265 | 2150 | 2150 | 2150 | 2150 | 4223 |
| 243 | 20230831 | 144600 | 1431152815 | 2170 | 2160 | 2170 | 2145 | 4797 |
| 244 | 20230831 | 144500 | 1420833755 | 2155 | 2170 | 2170 | 2155 | 5776 |
| 245 | 20230831 | 144400 | 1408352150 | 2170 | 2170 | 2170 | 2170 | 350 |
| 246 | 20230831 | 144300 | 1407592650 | 2170 | 2170 | 2170 | 2170 | 0 |
| 247 | 20230831 | 144200 | 1407592650 | 2170 | 2165 | 2170 | 2160 | 705 |
| 248 | 20230831 | 144100 | 1406068480 | 2165 | 2165 | 2165 | 2165 | 535 |
| 249 | 20230831 | 144000 | 1404910205 | 2170 | 2165 | 2170 | 2165 | 1881 |
| 250 | 20230831 | 143900 | 1400837835 | 2165 | 2165 | 2165 | 2165 | 0 |
| 251 | 20230831 | 143800 | 1400837835 | 2165 | 2165 | 2165 | 2165 | 2 |
| 252 | 20230831 | 143700 | 1400833505 | 2165 | 2165 | 2165 | 2165 | 500 |
| 253 | 20230831 | 143600 | 1399751005 | 2170 | 2170 | 2170 | 2170 | 0 |
| 254 | 20230831 | 143500 | 1399751005 | 2170 | 2170 | 2170 | 2170 | 502 |
| 255 | 20230831 | 143400 | 1398661665 | 2165 | 2165 | 2165 | 2165 | 20 |
| 256 | 20230831 | 143300 | 1398618365 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 257 | 20230831 | 143200 | 1396453365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 258 | 20230831 | 143100 | 1396453365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 259 | 20230831 | 143000 | 1396453365 | 2165 | 2165 | 2165 | 2165 | 1334 |
| 260 | 20230831 | 142900 | 1393565255 | 2165 | 2170 | 2170 | 2165 | 261 |
| 261 | 20230831 | 142800 | 1393000080 | 2170 | 2170 | 2170 | 2170 | 1 |
| 262 | 20230831 | 142700 | 1392997910 | 2165 | 2165 | 2165 | 2165 | 245 |
| 263 | 20230831 | 142600 | 1392467485 | 2165 | 2165 | 2165 | 2165 | 1503 |
| 264 | 20230831 | 142500 | 1389213490 | 2170 | 2170 | 2170 | 2170 | 0 |
| 265 | 20230831 | 142400 | 1389213490 | 2170 | 2165 | 2170 | 2165 | 87 |
| 266 | 20230831 | 142300 | 1389025085 | 2165 | 2165 | 2165 | 2165 | 0 |
| 267 | 20230831 | 142200 | 1389025085 | 2165 | 2165 | 2165 | 2165 | 2684 |
| 268 | 20230831 | 142100 | 1383214225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 269 | 20230831 | 142000 | 1383214225 | 2170 | 2170 | 2170 | 2170 | 0 |
| 270 | 20230831 | 141900 | 1383214225 | 2170 | 2170 | 2170 | 2170 | 6 |
| 271 | 20230831 | 141800 | 1383201205 | 2165 | 2165 | 2165 | 2165 | 0 |
| 272 | 20230831 | 141700 | 1383201205 | 2165 | 2170 | 2170 | 2165 | 754 |
| 273 | 20230831 | 141600 | 1381566410 | 2170 | 2170 | 2170 | 2170 | 0 |
| 274 | 20230831 | 141500 | 1381566410 | 2170 | 2170 | 2170 | 2170 | 1 |
| 275 | 20230831 | 141400 | 1381564240 | 2170 | 2170 | 2170 | 2170 | 200 |
| 276 | 20230831 | 141300 | 1381130240 | 2165 | 2170 | 2170 | 2165 | 106 |
| 277 | 20230831 | 141200 | 1380900740 | 2170 | 2170 | 2170 | 2170 | 2104 |
| 278 | 20230831 | 141100 | 1376335060 | 2165 | 2165 | 2165 | 2165 | 1817 |
| 279 | 20230831 | 141000 | 1372401255 | 2165 | 2165 | 2165 | 2165 | 1 |
| 280 | 20230831 | 140900 | 1372399090 | 2165 | 2170 | 2170 | 2165 | 917 |
| 281 | 20230831 | 140800 | 1370412200 | 2170 | 2170 | 2170 | 2170 | 2 |
| 282 | 20230831 | 140700 | 1370407860 | 2175 | 2175 | 2175 | 2175 | 22 |
| 283 | 20230831 | 140600 | 1370360010 | 2175 | 2175 | 2175 | 2175 | 0 |
| 284 | 20230831 | 140500 | 1370360010 | 2175 | 2175 | 2175 | 2175 | 100 |
| 285 | 20230831 | 140400 | 1370142510 | 2175 | 2175 | 2175 | 2175 | 0 |
| 286 | 20230831 | 140300 | 1370142510 | 2175 | 2175 | 2175 | 2175 | 10 |
| 287 | 20230831 | 140200 | 1370120760 | 2170 | 2170 | 2170 | 2170 | 180 |
| 288 | 20230831 | 140100 | 1369730160 | 2175 | 2175 | 2175 | 2175 | 500 |
| 289 | 20230831 | 140000 | 1368642660 | 2175 | 2165 | 2175 | 2165 | 4 |
| 290 | 20230831 | 135900 | 1368633980 | 2175 | 2175 | 2175 | 2175 | 2 |
| 291 | 20230831 | 135800 | 1368629630 | 2170 | 2170 | 2170 | 2170 | 0 |
| 292 | 20230831 | 135700 | 1368629630 | 2170 | 2165 | 2175 | 2165 | 1613 |
| 293 | 20230831 | 135600 | 1365129440 | 2170 | 2170 | 2170 | 2170 | 163 |
| 294 | 20230831 | 135500 | 1364775730 | 2170 | 2170 | 2170 | 2170 | 1 |
| 295 | 20230831 | 135400 | 1364773560 | 2175 | 2175 | 2175 | 2175 | 0 |
| 296 | 20230831 | 135300 | 1364773560 | 2175 | 2170 | 2175 | 2170 | 1118 |
| 297 | 20230831 | 135200 | 1362342810 | 2175 | 2175 | 2175 | 2175 | 4074 |
| 298 | 20230831 | 135100 | 1353481860 | 2160 | 2165 | 2165 | 2155 | 6922 |
| 299 | 20230831 | 135000 | 1338536585 | 2165 | 2175 | 2175 | 2165 | 369 |
| 300 | 20230831 | 134900 | 1337735130 | 2175 | 2170 | 2175 | 2170 | 36 |
| 301 | 20230831 | 134800 | 1337656920 | 2170 | 2170 | 2170 | 2170 | 0 |
| 302 | 20230831 | 134700 | 1337656920 | 2170 | 2175 | 2175 | 2170 | 426 |
| 303 | 20230831 | 134600 | 1336732370 | 2160 | 2160 | 2160 | 2160 | 10 |
| 304 | 20230831 | 134500 | 1336710770 | 2160 | 2160 | 2170 | 2160 | 3978 |
| 305 | 20230831 | 134400 | 1328101035 | 2165 | 2165 | 2165 | 2165 | 2000 |
| 306 | 20230831 | 134300 | 1323771035 | 2165 | 2165 | 2165 | 2165 | 0 |
| 307 | 20230831 | 134200 | 1323771035 | 2165 | 2165 | 2165 | 2165 | 0 |
| 308 | 20230831 | 134100 | 1323771035 | 2165 | 2165 | 2165 | 2165 | 769 |
| 309 | 20230831 | 134000 | 1322106150 | 2165 | 2165 | 2165 | 2165 | 1 |
| 310 | 20230831 | 133900 | 1322103985 | 2165 | 2165 | 2165 | 2165 | 2332 |
| 311 | 20230831 | 133800 | 1317055205 | 2170 | 2170 | 2170 | 2170 | 0 |
| 312 | 20230831 | 133700 | 1317055205 | 2170 | 2170 | 2170 | 2170 | 269 |
| 313 | 20230831 | 133600 | 1316471475 | 2170 | 2170 | 2170 | 2170 | 51 |
| 314 | 20230831 | 133500 | 1316360805 | 2170 | 2170 | 2170 | 2170 | 2 |
| 315 | 20230831 | 133400 | 1316356465 | 2175 | 2175 | 2175 | 2175 | 11 |
| 316 | 20230831 | 133300 | 1316332540 | 2175 | 2175 | 2175 | 2175 | 484 |
| 317 | 20230831 | 133200 | 1315279840 | 2175 | 2175 | 2175 | 2175 | 7 |
| 318 | 20230831 | 133100 | 1315264615 | 2170 | 2170 | 2175 | 2170 | 1120 |
| 319 | 20230831 | 133000 | 1312833965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 320 | 20230831 | 132900 | 1312833965 | 2180 | 2170 | 2180 | 2170 | 272 |
| 321 | 20230831 | 132800 | 1312242745 | 2170 | 2170 | 2170 | 2170 | 0 |
| 322 | 20230831 | 132700 | 1312242745 | 2170 | 2170 | 2170 | 2170 | 1500 |
| 323 | 20230831 | 132600 | 1308987745 | 2170 | 2170 | 2170 | 2170 | 720 |
| 324 | 20230831 | 132500 | 1307425345 | 2170 | 2170 | 2170 | 2170 | 1056 |
| 325 | 20230831 | 132400 | 1305133825 | 2170 | 2170 | 2170 | 2170 | 0 |
| 326 | 20230831 | 132300 | 1305133825 | 2170 | 2175 | 2175 | 2170 | 550 |
| 327 | 20230831 | 132200 | 1303937825 | 2170 | 2170 | 2170 | 2170 | 300 |
| 328 | 20230831 | 132100 | 1303286825 | 2170 | 2170 | 2170 | 2170 | 72 |
| 329 | 20230831 | 132000 | 1303130585 | 2170 | 2175 | 2175 | 2170 | 200 |
| 330 | 20230831 | 131900 | 1302696575 | 2175 | 2175 | 2175 | 2175 | 0 |
| 331 | 20230831 | 131800 | 1302696575 | 2175 | 2170 | 2175 | 2170 | 3368 |
| 332 | 20230831 | 131700 | 1295372560 | 2170 | 2170 | 2170 | 2170 | 145 |
| 333 | 20230831 | 131600 | 1295057910 | 2170 | 2170 | 2175 | 2170 | 1041 |
| 334 | 20230831 | 131500 | 1292798935 | 2165 | 2165 | 2165 | 2165 | 550 |
| 335 | 20230831 | 131400 | 1291608185 | 2165 | 2165 | 2165 | 2165 | 10 |
| 336 | 20230831 | 131300 | 1291586535 | 2165 | 2165 | 2165 | 2165 | 18 |
| 337 | 20230831 | 131200 | 1291547565 | 2165 | 2165 | 2165 | 2165 | 1315 |
| 338 | 20230831 | 131100 | 1288700590 | 2165 | 2160 | 2165 | 2155 | 2605 |
| 339 | 20230831 | 131000 | 1283085650 | 2165 | 2165 | 2170 | 2145 | 31485 |
| 340 | 20230831 | 130900 | 1215331750 | 2165 | 2165 | 2165 | 2150 | 18400 |
| 341 | 20230831 | 130800 | 1175638950 | 2170 | 2170 | 2170 | 2170 | 10 |
| 342 | 20230831 | 130700 | 1175617250 | 2160 | 2170 | 2170 | 2160 | 5609 |
| 343 | 20230831 | 130600 | 1163470030 | 2170 | 2170 | 2170 | 2170 | 608 |
| 344 | 20230831 | 130500 | 1162150670 | 2170 | 2170 | 2170 | 2170 | 1 |
| 345 | 20230831 | 130400 | 1162148500 | 2175 | 2175 | 2175 | 2175 | 0 |
| 346 | 20230831 | 130300 | 1162148500 | 2175 | 2175 | 2175 | 2175 | 0 |
| 347 | 20230831 | 130200 | 1162148500 | 2175 | 2175 | 2175 | 2175 | 0 |
| 348 | 20230831 | 130100 | 1162148500 | 2175 | 2175 | 2175 | 2165 | 2043 |
| 349 | 20230831 | 130000 | 1157718815 | 2175 | 2175 | 2175 | 2175 | 120 |
| 350 | 20230831 | 125900 | 1157457815 | 2170 | 2175 | 2175 | 2170 | 1100 |
| 351 | 20230831 | 125800 | 1155070315 | 2170 | 2170 | 2175 | 2170 | 2568 |
| 352 | 20230831 | 125700 | 1149485500 | 2170 | 2170 | 2170 | 2170 | 1001 |
| 353 | 20230831 | 125600 | 1147313330 | 2170 | 2170 | 2170 | 2170 | 1502 |
| 354 | 20230831 | 125500 | 1144053990 | 2175 | 2170 | 2175 | 2170 | 312 |
| 355 | 20230831 | 125400 | 1143376450 | 2175 | 2175 | 2175 | 2175 | 1119 |
| 356 | 20230831 | 125300 | 1140942625 | 2170 | 2170 | 2170 | 2170 | 201 |
| 357 | 20230831 | 125200 | 1140506455 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 358 | 20230831 | 125100 | 1138336455 | 2175 | 2175 | 2175 | 2175 | 0 |
| 359 | 20230831 | 125000 | 1138336455 | 2175 | 2175 | 2175 | 2175 | 100 |
| 360 | 20230831 | 124900 | 1138118955 | 2170 | 2170 | 2170 | 2170 | 400 |
| 361 | 20230831 | 124800 | 1137250955 | 2170 | 2170 | 2170 | 2170 | 1311 |
| 362 | 20230831 | 124700 | 1134406085 | 2170 | 2165 | 2170 | 2165 | 212 |
| 363 | 20230831 | 124600 | 1133947095 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 364 | 20230831 | 124500 | 1131782095 | 2165 | 2165 | 2165 | 2165 | 2982 |
| 365 | 20230831 | 124400 | 1125326065 | 2165 | 2165 | 2165 | 2165 | 1000 |
| 366 | 20230831 | 124300 | 1123161065 | 2170 | 2170 | 2170 | 2170 | 0 |
| 367 | 20230831 | 124200 | 1123161065 | 2170 | 2170 | 2170 | 2165 | 5257 |
| 368 | 20230831 | 124100 | 1111753925 | 2170 | 2170 | 2170 | 2170 | 500 |
| 369 | 20230831 | 124000 | 1110668925 | 2170 | 2165 | 2170 | 2165 | 5069 |
| 370 | 20230831 | 123900 | 1099679235 | 2170 | 2170 | 2170 | 2170 | 0 |
| 371 | 20230831 | 123800 | 1099679235 | 2170 | 2170 | 2170 | 2170 | 2944 |
| 372 | 20230831 | 123700 | 1093290755 | 2175 | 2175 | 2175 | 2170 | 62 |
| 373 | 20230831 | 123600 | 1093156105 | 2170 | 2170 | 2170 | 2170 | 444 |
| 374 | 20230831 | 123500 | 1092192625 | 2170 | 2175 | 2175 | 2170 | 2506 |
| 375 | 20230831 | 123400 | 1086754555 | 2170 | 2170 | 2170 | 2170 | 140 |
| 376 | 20230831 | 123300 | 1086450755 | 2170 | 2170 | 2170 | 2170 | 311 |
| 377 | 20230831 | 123200 | 1085775885 | 2175 | 2175 | 2175 | 2175 | 971 |
| 378 | 20230831 | 123100 | 1083663960 | 2160 | 2160 | 2160 | 2160 | 0 |
| 379 | 20230831 | 123000 | 1083663960 | 2160 | 2170 | 2170 | 2160 | 30240 |
| 380 | 20230831 | 122900 | 1018277455 | 2180 | 2180 | 2180 | 2180 | 0 |
| 381 | 20230831 | 122800 | 1018277455 | 2180 | 2175 | 2180 | 2175 | 115 |
| 382 | 20230831 | 122700 | 1018027320 | 2170 | 2170 | 2170 | 2170 | 270 |
| 383 | 20230831 | 122600 | 1017441420 | 2175 | 2175 | 2180 | 2175 | 13 |
| 384 | 20230831 | 122500 | 1017413140 | 2175 | 2175 | 2175 | 2175 | 2899 |
| 385 | 20230831 | 122400 | 1011107815 | 2180 | 2180 | 2180 | 2180 | 0 |
| 386 | 20230831 | 122300 | 1011107815 | 2180 | 2175 | 2180 | 2175 | 11 |
| 387 | 20230831 | 122200 | 1011083840 | 2175 | 2185 | 2185 | 2175 | 32 |
| 388 | 20230831 | 122100 | 1011014130 | 2180 | 2180 | 2180 | 2180 | 3 |
| 389 | 20230831 | 122000 | 1011007590 | 2180 | 2180 | 2180 | 2180 | 0 |
| 390 | 20230831 | 121900 | 1011007590 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 391 | 20230831 | 121800 | 1008827590 | 2180 | 2180 | 2180 | 2180 | 4 |
| 392 | 20230831 | 121700 | 1008818870 | 2180 | 2180 | 2180 | 2175 | 4869 |
| 393 | 20230831 | 121600 | 998205650 | 2185 | 2185 | 2185 | 2185 | 0 |
| 394 | 20230831 | 121500 | 998205650 | 2185 | 2185 | 2185 | 2185 | 0 |
| 395 | 20230831 | 121400 | 998205650 | 2185 | 2185 | 2185 | 2185 | 0 |
| 396 | 20230831 | 121300 | 998205650 | 2185 | 2190 | 2190 | 2185 | 31 |
| 397 | 20230831 | 121200 | 998137910 | 2185 | 2185 | 2185 | 2185 | 0 |
| 398 | 20230831 | 121100 | 998137910 | 2185 | 2185 | 2185 | 2185 | 0 |
| 399 | 20230831 | 121000 | 998137910 | 2185 | 2190 | 2190 | 2185 | 1617 |
| 400 | 20230831 | 120900 | 994604760 | 2185 | 2185 | 2185 | 2180 | 725 |
| 401 | 20230831 | 120800 | 993022330 | 2185 | 2185 | 2185 | 2185 | 140 |
| 402 | 20230831 | 120700 | 992716430 | 2185 | 2185 | 2185 | 2185 | 988 |
| 403 | 20230831 | 120600 | 990557650 | 2185 | 2185 | 2185 | 2185 | 10 |
| 404 | 20230831 | 120500 | 990535800 | 2185 | 2185 | 2185 | 2185 | 215 |
| 405 | 20230831 | 120400 | 990066025 | 2190 | 2190 | 2190 | 2190 | 50 |
| 406 | 20230831 | 120300 | 989956525 | 2190 | 2190 | 2190 | 2190 | 5282 |
| 407 | 20230831 | 120200 | 978388945 | 2195 | 2195 | 2195 | 2195 | 0 |
| 408 | 20230831 | 120100 | 978388945 | 2195 | 2195 | 2195 | 2195 | 0 |
| 409 | 20230831 | 120000 | 978388945 | 2195 | 2195 | 2195 | 2195 | 0 |
| 410 | 20230831 | 115900 | 978388945 | 2195 | 2190 | 2195 | 2190 | 1010 |
| 411 | 20230831 | 115800 | 976174495 | 2200 | 2200 | 2200 | 2200 | 100 |
| 412 | 20230831 | 115700 | 975954495 | 2190 | 2190 | 2190 | 2190 | 90 |
| 413 | 20230831 | 115600 | 975757395 | 2200 | 2200 | 2200 | 2200 | 0 |
| 414 | 20230831 | 115500 | 975757395 | 2200 | 2200 | 2200 | 2200 | 454 |
| 415 | 20230831 | 115400 | 974758595 | 2200 | 2195 | 2200 | 2195 | 19 |
| 416 | 20230831 | 115300 | 974716845 | 2200 | 2200 | 2200 | 2200 | 0 |
| 417 | 20230831 | 115200 | 974716845 | 2200 | 2200 | 2200 | 2200 | 0 |
| 418 | 20230831 | 115100 | 974716845 | 2200 | 2200 | 2200 | 2200 | 2 |
| 419 | 20230831 | 115000 | 974712445 | 2195 | 2195 | 2195 | 2195 | 1100 |
| 420 | 20230831 | 114900 | 972297945 | 2190 | 2190 | 2190 | 2190 | 200 |
| 421 | 20230831 | 114800 | 971859945 | 2195 | 2195 | 2195 | 2195 | 0 |
| 422 | 20230831 | 114700 | 971859945 | 2195 | 2195 | 2195 | 2195 | 0 |
| 423 | 20230831 | 114600 | 971859945 | 2195 | 2195 | 2195 | 2195 | 285 |
| 424 | 20230831 | 114500 | 971234370 | 2190 | 2190 | 2190 | 2190 | 466 |
| 425 | 20230831 | 114400 | 970213830 | 2195 | 2195 | 2195 | 2195 | 1 |
| 426 | 20230831 | 114300 | 970211635 | 2190 | 2190 | 2190 | 2190 | 0 |
| 427 | 20230831 | 114200 | 970211635 | 2190 | 2190 | 2190 | 2190 | 100 |
| 428 | 20230831 | 114100 | 969992635 | 2195 | 2195 | 2195 | 2195 | 520 |
| 429 | 20230831 | 114000 | 968851235 | 2195 | 2195 | 2195 | 2195 | 500 |
| 430 | 20230831 | 113900 | 967753735 | 2190 | 2190 | 2190 | 2190 | 0 |
| 431 | 20230831 | 113800 | 967753735 | 2190 | 2190 | 2190 | 2190 | 225 |
| 432 | 20230831 | 113700 | 967260985 | 2190 | 2190 | 2190 | 2190 | 0 |
| 433 | 20230831 | 113600 | 967260985 | 2190 | 2195 | 2195 | 2190 | 6689 |
| 434 | 20230831 | 113500 | 952609375 | 2200 | 2200 | 2200 | 2200 | 10 |
| 435 | 20230831 | 113400 | 952587375 | 2200 | 2195 | 2200 | 2195 | 852 |
| 436 | 20230831 | 113300 | 950717230 | 2195 | 2195 | 2195 | 2195 | 990 |
| 437 | 20230831 | 113200 | 948544180 | 2195 | 2195 | 2195 | 2195 | 1466 |
| 438 | 20230831 | 113100 | 945326310 | 2195 | 2200 | 2200 | 2195 | 567 |
| 439 | 20230831 | 113000 | 944081720 | 2200 | 2200 | 2200 | 2200 | 0 |
| 440 | 20230831 | 112900 | 944081720 | 2200 | 2200 | 2200 | 2200 | 100 |
| 441 | 20230831 | 112800 | 943861720 | 2195 | 2195 | 2195 | 2195 | 0 |
| 442 | 20230831 | 112700 | 943861720 | 2195 | 2200 | 2200 | 2195 | 601 |
| 443 | 20230831 | 112600 | 942539525 | 2200 | 2200 | 2200 | 2200 | 173 |
| 444 | 20230831 | 112500 | 942158925 | 2200 | 2190 | 2205 | 2190 | 9159 |
| 445 | 20230831 | 112400 | 922013635 | 2195 | 2195 | 2195 | 2195 | 0 |
| 446 | 20230831 | 112300 | 922013635 | 2195 | 2180 | 2195 | 2180 | 332 |
| 447 | 20230831 | 112200 | 921289350 | 2180 | 2190 | 2190 | 2180 | 5000 |
| 448 | 20230831 | 112100 | 910369440 | 2190 | 2190 | 2190 | 2190 | 0 |
| 449 | 20230831 | 112000 | 910369440 | 2190 | 2195 | 2195 | 2190 | 2705 |
| 450 | 20230831 | 111900 | 904436965 | 2195 | 2195 | 2195 | 2195 | 0 |
| 451 | 20230831 | 111800 | 904436965 | 2195 | 2195 | 2195 | 2195 | 0 |
| 452 | 20230831 | 111700 | 904436965 | 2195 | 2195 | 2195 | 2195 | 1 |
| 453 | 20230831 | 111600 | 904434770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 454 | 20230831 | 111500 | 904434770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 455 | 20230831 | 111400 | 904434770 | 2190 | 2190 | 2190 | 2190 | 0 |
| 456 | 20230831 | 111300 | 904434770 | 2190 | 2190 | 2190 | 2190 | 113 |
| 457 | 20230831 | 111200 | 904187300 | 2190 | 2195 | 2195 | 2190 | 249 |
| 458 | 20230831 | 111100 | 903641985 | 2190 | 2190 | 2195 | 2190 | 523 |
| 459 | 20230831 | 111000 | 902496480 | 2190 | 2190 | 2190 | 2190 | 600 |
| 460 | 20230831 | 110900 | 901182480 | 2190 | 2195 | 2195 | 2190 | 8 |
| 461 | 20230831 | 110800 | 901164950 | 2190 | 2190 | 2190 | 2190 | 667 |
| 462 | 20230831 | 110700 | 899704220 | 2195 | 2195 | 2195 | 2195 | 0 |
| 463 | 20230831 | 110600 | 899704220 | 2195 | 2195 | 2195 | 2195 | 1572 |
| 464 | 20230831 | 110500 | 896253680 | 2195 | 2195 | 2195 | 2195 | 2 |
| 465 | 20230831 | 110400 | 896249290 | 2180 | 2190 | 2190 | 2180 | 8831 |
| 466 | 20230831 | 110300 | 876961100 | 2180 | 2180 | 2180 | 2180 | 676 |
| 467 | 20230831 | 110200 | 875487420 | 2180 | 2185 | 2185 | 2180 | 3476 |
| 468 | 20230831 | 110100 | 867897360 | 2180 | 2180 | 2180 | 2180 | 2 |
| 469 | 20230831 | 110000 | 867893000 | 2185 | 2185 | 2185 | 2185 | 0 |
| 470 | 20230831 | 105900 | 867893000 | 2185 | 2185 | 2185 | 2185 | 819 |
| 471 | 20230831 | 105800 | 866103485 | 2180 | 2180 | 2180 | 2180 | 946 |
| 472 | 20230831 | 105700 | 864041205 | 2180 | 2180 | 2180 | 2180 | 9 |
| 473 | 20230831 | 105600 | 864021585 | 2175 | 2175 | 2175 | 2175 | 67 |
| 474 | 20230831 | 105500 | 863875860 | 2175 | 2175 | 2175 | 2175 | 1100 |
| 475 | 20230831 | 105400 | 861483360 | 2180 | 2180 | 2180 | 2180 | 6 |
| 476 | 20230831 | 105300 | 861470280 | 2180 | 2180 | 2180 | 2180 | 2492 |
| 477 | 20230831 | 105200 | 856037720 | 2180 | 2180 | 2180 | 2180 | 793 |
| 478 | 20230831 | 105100 | 854308980 | 2180 | 2180 | 2180 | 2180 | 960 |
| 479 | 20230831 | 105000 | 852216180 | 2180 | 2180 | 2180 | 2180 | 15 |
| 480 | 20230831 | 104900 | 852183480 | 2180 | 2180 | 2180 | 2180 | 100 |
| 481 | 20230831 | 104800 | 851965480 | 2180 | 2180 | 2180 | 2180 | 35 |
| 482 | 20230831 | 104700 | 851889180 | 2170 | 2175 | 2175 | 2170 | 10500 |
| 483 | 20230831 | 104600 | 829074140 | 2175 | 2175 | 2175 | 2175 | 69 |
| 484 | 20230831 | 104500 | 828924065 | 2175 | 2175 | 2175 | 2175 | 50 |
| 485 | 20230831 | 104400 | 828815315 | 2180 | 2180 | 2180 | 2180 | 2150 |
| 486 | 20230831 | 104300 | 824128315 | 2180 | 2185 | 2185 | 2180 | 2101 |
| 487 | 20230831 | 104200 | 819548130 | 2185 | 2175 | 2185 | 2175 | 12137 |
| 488 | 20230831 | 104100 | 793081305 | 2175 | 2180 | 2180 | 2175 | 1728 |
| 489 | 20230831 | 104000 | 789321845 | 2180 | 2185 | 2185 | 2180 | 455 |
| 490 | 20230831 | 103900 | 788329920 | 2185 | 2185 | 2185 | 2185 | 12 |
| 491 | 20230831 | 103800 | 788303700 | 2180 | 2180 | 2180 | 2180 | 0 |
| 492 | 20230831 | 103700 | 788303700 | 2180 | 2180 | 2180 | 2180 | 914 |
| 493 | 20230831 | 103600 | 786311180 | 2185 | 2185 | 2185 | 2185 | 161 |
| 494 | 20230831 | 103500 | 785959395 | 2180 | 2180 | 2180 | 2180 | 385 |
| 495 | 20230831 | 103400 | 785120095 | 2180 | 2175 | 2180 | 2170 | 1050 |
| 496 | 20230831 | 103300 | 782839490 | 2170 | 2170 | 2170 | 2170 | 2331 |
| 497 | 20230831 | 103200 | 777781220 | 2170 | 2175 | 2175 | 2170 | 1200 |
| 498 | 20230831 | 103100 | 775172195 | 2175 | 2175 | 2175 | 2170 | 8457 |
| 499 | 20230831 | 103000 | 756815175 | 2175 | 2175 | 2175 | 2170 | 1035 |
| 500 | 20230831 | 102900 | 754566980 | 2175 | 2175 | 2175 | 2175 | 4677 |
| 501 | 20230831 | 102800 | 744394505 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 502 | 20230831 | 102700 | 742219505 | 2175 | 2180 | 2180 | 2175 | 14053 |
| 503 | 20230831 | 102600 | 711614565 | 2175 | 2175 | 2175 | 2170 | 23560 |
| 504 | 20230831 | 102500 | 660453355 | 2175 | 2185 | 2185 | 2175 | 14750 |
| 505 | 20230831 | 102400 | 628299105 | 2185 | 2185 | 2185 | 2185 | 2336 |
| 506 | 20230831 | 102300 | 623194945 | 2185 | 2185 | 2185 | 2185 | 114 |
| 507 | 20230831 | 102200 | 622945855 | 2190 | 2190 | 2190 | 2185 | 4015 |
| 508 | 20230831 | 102100 | 614153080 | 2185 | 2195 | 2195 | 2185 | 4050 |
| 509 | 20230831 | 102000 | 605298430 | 2195 | 2195 | 2195 | 2195 | 5 |
| 510 | 20230831 | 101900 | 605287455 | 2200 | 2185 | 2200 | 2185 | 8 |
| 511 | 20230831 | 101800 | 605269885 | 2185 | 2190 | 2200 | 2180 | 14772 |
| 512 | 20230831 | 101700 | 573007740 | 2190 | 2200 | 2200 | 2190 | 3008 |
| 513 | 20230831 | 101600 | 566420140 | 2200 | 2200 | 2200 | 2185 | 24598 |
| 514 | 20230831 | 101500 | 512570525 | 2195 | 2195 | 2195 | 2195 | 8722 |
| 515 | 20230831 | 101400 | 493425735 | 2200 | 2200 | 2200 | 2190 | 7142 |
| 516 | 20230831 | 101300 | 477769375 | 2200 | 2190 | 2200 | 2190 | 8693 |
| 517 | 20230831 | 101200 | 458731575 | 2190 | 2210 | 2210 | 2190 | 40045 |
| 518 | 20230831 | 101100 | 370646785 | 2205 | 2210 | 2220 | 2205 | 11447 |
| 519 | 20230831 | 101000 | 345353965 | 2220 | 2210 | 2220 | 2210 | 978 |
| 520 | 20230831 | 100900 | 343192335 | 2210 | 2210 | 2225 | 2210 | 1303 |
| 521 | 20230831 | 100800 | 340312660 | 2230 | 2210 | 2230 | 2210 | 7311 |
| 522 | 20230831 | 100700 | 324125310 | 2210 | 2215 | 2220 | 2210 | 6292 |
| 523 | 20230831 | 100600 | 310189370 | 2215 | 2215 | 2215 | 2215 | 34 |
| 524 | 20230831 | 100500 | 310114060 | 2215 | 2215 | 2215 | 2215 | 3751 |
| 525 | 20230831 | 100400 | 301805595 | 2220 | 2220 | 2220 | 2220 | 799 |
| 526 | 20230831 | 100300 | 300031815 | 2220 | 2220 | 2220 | 2220 | 826 |
| 527 | 20230831 | 100200 | 298198095 | 2220 | 2220 | 2220 | 2220 | 918 |
| 528 | 20230831 | 100100 | 296160135 | 2220 | 2230 | 2230 | 2220 | 555 |
| 529 | 20230831 | 100000 | 294927535 | 2220 | 2220 | 2220 | 2220 | 264 |
| 530 | 20230831 | 095900 | 294341455 | 2220 | 2220 | 2220 | 2220 | 50 |
| 531 | 20230831 | 095800 | 294230455 | 2225 | 2225 | 2225 | 2225 | 801 |
| 532 | 20230831 | 095700 | 292448230 | 2235 | 2235 | 2235 | 2235 | 1 |
| 533 | 20230831 | 095600 | 292445995 | 2235 | 2235 | 2235 | 2235 | 2 |
| 534 | 20230831 | 095500 | 292441525 | 2225 | 2225 | 2225 | 2225 | 300 |
| 535 | 20230831 | 095400 | 291774025 | 2220 | 2220 | 2220 | 2220 | 0 |
| 536 | 20230831 | 095300 | 291774025 | 2220 | 2235 | 2235 | 2220 | 1449 |
| 537 | 20230831 | 095200 | 288542245 | 2215 | 2225 | 2230 | 2215 | 9623 |
| 538 | 20230831 | 095100 | 267202570 | 2225 | 2225 | 2225 | 2225 | 0 |
| 539 | 20230831 | 095000 | 267202570 | 2225 | 2220 | 2225 | 2220 | 5088 |
| 540 | 20230831 | 094900 | 255906960 | 2225 | 2225 | 2225 | 2225 | 51 |
| 541 | 20230831 | 094800 | 255793485 | 2225 | 2215 | 2225 | 2215 | 3 |
| 542 | 20230831 | 094700 | 255786820 | 2215 | 2215 | 2215 | 2215 | 5000 |
| 543 | 20230831 | 094600 | 244711820 | 2215 | 2215 | 2215 | 2215 | 600 |
| 544 | 20230831 | 094500 | 243382820 | 2215 | 2220 | 2220 | 2215 | 15300 |
| 545 | 20230831 | 094400 | 209470100 | 2225 | 2220 | 2225 | 2220 | 3103 |
| 546 | 20230831 | 094300 | 202576425 | 2230 | 2230 | 2230 | 2230 | 0 |
| 547 | 20230831 | 094200 | 202576425 | 2230 | 2230 | 2230 | 2225 | 2482 |
| 548 | 20230831 | 094100 | 197053860 | 2235 | 2235 | 2235 | 2235 | 3 |
| 549 | 20230831 | 094000 | 197047155 | 2230 | 2235 | 2235 | 2230 | 43 |
| 550 | 20230831 | 093900 | 196951150 | 2235 | 2235 | 2235 | 2235 | 2212 |
| 551 | 20230831 | 093800 | 192007330 | 2235 | 2235 | 2235 | 2225 | 200 |
| 552 | 20230831 | 093700 | 191562300 | 2235 | 2235 | 2235 | 2235 | 4 |
| 553 | 20230831 | 093600 | 191553360 | 2225 | 2230 | 2230 | 2225 | 1420 |
| 554 | 20230831 | 093500 | 188391150 | 2235 | 2235 | 2235 | 2235 | 0 |
| 555 | 20230831 | 093400 | 188391150 | 2235 | 2225 | 2235 | 2225 | 1708 |
| 556 | 20230831 | 093300 | 184590840 | 2225 | 2240 | 2240 | 2225 | 4067 |
| 557 | 20230831 | 093200 | 175494370 | 2240 | 2245 | 2245 | 2240 | 95 |
| 558 | 20230831 | 093100 | 175281560 | 2245 | 2235 | 2245 | 2235 | 1656 |
| 559 | 20230831 | 093000 | 171574105 | 2240 | 2225 | 2240 | 2225 | 6180 |
| 560 | 20230831 | 092900 | 157796590 | 2220 | 2210 | 2220 | 2210 | 1650 |
| 561 | 20230831 | 092800 | 154143590 | 2210 | 2220 | 2220 | 2210 | 4248 |
| 562 | 20230831 | 092700 | 144737345 | 2220 | 2220 | 2220 | 2220 | 0 |
| 563 | 20230831 | 092600 | 144737345 | 2220 | 2220 | 2220 | 2220 | 0 |
| 564 | 20230831 | 092500 | 144737345 | 2220 | 2225 | 2225 | 2220 | 1306 |
| 565 | 20230831 | 092400 | 141837995 | 2225 | 2225 | 2235 | 2225 | 6961 |
| 566 | 20230831 | 092300 | 126327520 | 2225 | 2230 | 2230 | 2225 | 14 |
| 567 | 20230831 | 092200 | 126296310 | 2220 | 2230 | 2230 | 2220 | 1204 |
| 568 | 20230831 | 092100 | 123618390 | 2220 | 2220 | 2220 | 2220 | 403 |
| 569 | 20230831 | 092000 | 122723730 | 2215 | 2225 | 2230 | 2215 | 1118 |
| 570 | 20230831 | 091900 | 120241300 | 2225 | 2230 | 2230 | 2225 | 2 |
| 571 | 20230831 | 091800 | 120236845 | 2225 | 2225 | 2225 | 2220 | 4217 |
| 572 | 20230831 | 091700 | 110859865 | 2230 | 2235 | 2235 | 2230 | 2646 |
| 573 | 20230831 | 091600 | 104949285 | 2235 | 2230 | 2235 | 2230 | 202 |
| 574 | 20230831 | 091500 | 104498325 | 2230 | 2230 | 2230 | 2230 | 765 |
| 575 | 20230831 | 091400 | 102792375 | 2235 | 2235 | 2235 | 2235 | 8 |
| 576 | 20230831 | 091300 | 102774495 | 2235 | 2230 | 2235 | 2230 | 57 |
| 577 | 20230831 | 091200 | 102647300 | 2235 | 2235 | 2235 | 2235 | 4 |
| 578 | 20230831 | 091100 | 102638360 | 2230 | 2235 | 2240 | 2230 | 1117 |
| 579 | 20230831 | 091000 | 100140950 | 2235 | 2215 | 2235 | 2215 | 3616 |
| 580 | 20230831 | 090900 | 92069805 | 2230 | 2225 | 2230 | 2215 | 3621 |
| 581 | 20230831 | 090800 | 84039075 | 2230 | 2230 | 2230 | 2230 | 101 |
| 582 | 20230831 | 090700 | 83813845 | 2230 | 2220 | 2230 | 2220 | 22 |
| 583 | 20230831 | 090600 | 83764955 | 2230 | 2225 | 2230 | 2225 | 323 |
| 584 | 20230831 | 090500 | 83046270 | 2220 | 2215 | 2220 | 2215 | 4052 |
| 585 | 20230831 | 090400 | 74065125 | 2215 | 2215 | 2220 | 2215 | 102 |
| 586 | 20230831 | 090300 | 73838940 | 2225 | 2210 | 2225 | 2210 | 5272 |
| 587 | 20230831 | 090200 | 62164485 | 2210 | 2210 | 2215 | 2205 | 6563 |
| 588 | 20230831 | 090100 | 47680330 | 2210 | 2225 | 2225 | 2210 | 16284 |
| 589 | 20230831 | 090000 | 11522640 | 2230 | 2235 | 2235 | 2225 | 5166 |