28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 184000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 17876 |
| 3 | 20230831 | 183900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20230831 | 183800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20230831 | 183700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20230831 | 183600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20230831 | 183500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20230831 | 183400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20230831 | 183300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20230831 | 183200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20230831 | 183100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20230831 | 183000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20230831 | 182900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20230831 | 182800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20230831 | 182700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20230831 | 182600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20230831 | 182500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20230831 | 182400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20230831 | 182300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20230831 | 182200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20230831 | 182100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20230831 | 182000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20230831 | 181900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20230831 | 181800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20230831 | 181700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20230831 | 181600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20230831 | 181500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20230831 | 181400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20230831 | 181300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20230831 | 181200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20230831 | 181100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20230831 | 181000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 17876 |
| 33 | 20230831 | 180900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20230831 | 180800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20230831 | 180700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20230831 | 180600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20230831 | 180500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20230831 | 180400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20230831 | 180300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20230831 | 180200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20230831 | 180100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20230831 | 180000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20230831 | 175900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20230831 | 175800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20230831 | 175700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20230831 | 175600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20230831 | 175500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20230831 | 175400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20230831 | 175300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20230831 | 175200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20230831 | 175100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20230831 | 175000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20230831 | 174900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20230831 | 174800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20230831 | 174700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20230831 | 174600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20230831 | 174500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20230831 | 174400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20230831 | 174300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20230831 | 174200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20230831 | 174100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20230831 | 174000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 17876 |
| 63 | 20230831 | 173900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20230831 | 173800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20230831 | 173700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20230831 | 173600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20230831 | 173500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20230831 | 173400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20230831 | 173300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20230831 | 173200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20230831 | 173100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20230831 | 173000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20230831 | 172900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20230831 | 172800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20230831 | 172700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20230831 | 172600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20230831 | 172500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20230831 | 172400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20230831 | 172300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20230831 | 172200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20230831 | 172100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20230831 | 172000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20230831 | 171900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20230831 | 171800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20230831 | 171700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20230831 | 171600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20230831 | 171500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20230831 | 171400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20230831 | 171300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20230831 | 171200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20230831 | 171100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20230831 | 171000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 17876 |
| 93 | 20230831 | 170900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20230831 | 170800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20230831 | 170700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20230831 | 170600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20230831 | 170500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20230831 | 170400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20230831 | 170300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20230831 | 170200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20230831 | 170100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20230831 | 170000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20230831 | 165900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20230831 | 165800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20230831 | 165700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20230831 | 165600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20230831 | 165500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20230831 | 165400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20230831 | 165300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20230831 | 165200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20230831 | 165100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20230831 | 165000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20230831 | 164900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20230831 | 164800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20230831 | 164700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20230831 | 164600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20230831 | 164500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20230831 | 164400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20230831 | 164300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20230831 | 164200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20230831 | 164100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20230831 | 164000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 17876 |
| 123 | 20230831 | 163900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20230831 | 163800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20230831 | 163700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20230831 | 163600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20230831 | 163500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20230831 | 163400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20230831 | 163300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20230831 | 163200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20230831 | 163100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20230831 | 163000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20230831 | 162900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20230831 | 162800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20230831 | 162700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20230831 | 162600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20230831 | 162500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20230831 | 162400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20230831 | 162300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20230831 | 162200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20230831 | 162100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20230831 | 162000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20230831 | 161900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20230831 | 161800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20230831 | 161700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20230831 | 161600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20230831 | 161500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20230831 | 161400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20230831 | 161300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20230831 | 161200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20230831 | 161100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20230831 | 161000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 17876 |
| 153 | 20230831 | 160900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20230831 | 160800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20230831 | 160700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20230831 | 160600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20230831 | 160500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20230831 | 160400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20230831 | 160300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20230831 | 160200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20230831 | 160100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20230831 | 160000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20230831 | 155900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20230831 | 155800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20230831 | 155700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20230831 | 155600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20230831 | 155500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20230831 | 155400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20230831 | 155300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20230831 | 155200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20230831 | 155100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20230831 | 155000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20230831 | 154900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20230831 | 154800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20230831 | 154700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20230831 | 154600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20230831 | 154500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20230831 | 154400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20230831 | 154300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20230831 | 154200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20230831 | 154100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20230831 | 154000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 17876 |
| 183 | 20230831 | 153900 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20230831 | 153800 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20230831 | 153700 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20230831 | 153600 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20230831 | 153500 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20230831 | 153400 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20230831 | 153300 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20230831 | 153200 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20230831 | 153100 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20230831 | 153000 | 2050164205 | 2305 | 2305 | 2305 | 2305 | 17876 |
| 193 | 20230831 | 152900 | 2008960025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20230831 | 152800 | 2008960025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20230831 | 152700 | 2008960025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20230831 | 152600 | 2008960025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20230831 | 152500 | 2008960025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20230831 | 152400 | 2008960025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20230831 | 152300 | 2008960025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20230831 | 152200 | 2008960025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20230831 | 152100 | 2008960025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20230831 | 152000 | 2008960025 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20230831 | 151900 | 2008960025 | 2320 | 2325 | 2325 | 2320 | 365 |
| 204 | 20230831 | 151800 | 2008113200 | 2325 | 2315 | 2325 | 2315 | 604 |
| 205 | 20230831 | 151700 | 2006714900 | 2320 | 2315 | 2325 | 2315 | 781 |
| 206 | 20230831 | 151600 | 2004904755 | 2325 | 2320 | 2325 | 2320 | 690 |
| 207 | 20230831 | 151500 | 2003302495 | 2320 | 2315 | 2320 | 2315 | 673 |
| 208 | 20230831 | 151400 | 2001743315 | 2305 | 2310 | 2310 | 2305 | 1055 |
| 209 | 20230831 | 151300 | 1999308325 | 2315 | 2315 | 2315 | 2315 | 40 |
| 210 | 20230831 | 151200 | 1999215725 | 2315 | 2315 | 2315 | 2315 | 0 |
| 211 | 20230831 | 151100 | 1999215725 | 2315 | 2315 | 2315 | 2315 | 31 |
| 212 | 20230831 | 151000 | 1999143960 | 2310 | 2315 | 2315 | 2310 | 2 |
| 213 | 20230831 | 150900 | 1999139335 | 2315 | 2315 | 2315 | 2305 | 7198 |
| 214 | 20230831 | 150800 | 1982515780 | 2315 | 2315 | 2315 | 2315 | 59 |
| 215 | 20230831 | 150700 | 1982379195 | 2320 | 2320 | 2320 | 2315 | 206 |
| 216 | 20230831 | 150600 | 1981902275 | 2320 | 2320 | 2320 | 2320 | 43 |
| 217 | 20230831 | 150500 | 1981802515 | 2320 | 2320 | 2320 | 2315 | 84 |
| 218 | 20230831 | 150400 | 1981607740 | 2320 | 2315 | 2320 | 2315 | 2123 |
| 219 | 20230831 | 150300 | 1976692905 | 2320 | 2320 | 2325 | 2315 | 133 |
| 220 | 20230831 | 150200 | 1976384395 | 2315 | 2320 | 2320 | 2315 | 6 |
| 221 | 20230831 | 150100 | 1976370480 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20230831 | 150000 | 1976370480 | 2320 | 2325 | 2325 | 2320 | 8687 |
| 223 | 20230831 | 145900 | 1956216410 | 2320 | 2320 | 2320 | 2320 | 500 |
| 224 | 20230831 | 145800 | 1955056410 | 2325 | 2325 | 2325 | 2320 | 52 |
| 225 | 20230831 | 145700 | 1954935730 | 2320 | 2320 | 2320 | 2320 | 1196 |
| 226 | 20230831 | 145600 | 1952161010 | 2320 | 2320 | 2325 | 2320 | 1018 |
| 227 | 20230831 | 145500 | 1949794895 | 2320 | 2315 | 2320 | 2315 | 2603 |
| 228 | 20230831 | 145400 | 1943768945 | 2320 | 2320 | 2320 | 2320 | 1977 |
| 229 | 20230831 | 145300 | 1939182305 | 2320 | 2325 | 2325 | 2320 | 816 |
| 230 | 20230831 | 145200 | 1937288880 | 2325 | 2320 | 2325 | 2320 | 314 |
| 231 | 20230831 | 145100 | 1936559390 | 2320 | 2320 | 2320 | 2320 | 224 |
| 232 | 20230831 | 145000 | 1936039710 | 2320 | 2320 | 2320 | 2320 | 244 |
| 233 | 20230831 | 144900 | 1935473630 | 2325 | 2325 | 2325 | 2320 | 855 |
| 234 | 20230831 | 144800 | 1933489805 | 2320 | 2315 | 2320 | 2310 | 240 |
| 235 | 20230831 | 144700 | 1932934590 | 2315 | 2315 | 2315 | 2315 | 516 |
| 236 | 20230831 | 144600 | 1931740050 | 2315 | 2315 | 2315 | 2315 | 61 |
| 237 | 20230831 | 144500 | 1931598835 | 2310 | 2315 | 2315 | 2310 | 565 |
| 238 | 20230831 | 144400 | 1930291530 | 2315 | 2310 | 2315 | 2310 | 401 |
| 239 | 20230831 | 144300 | 1929365215 | 2310 | 2310 | 2315 | 2310 | 485 |
| 240 | 20230831 | 144200 | 1928244860 | 2315 | 2315 | 2315 | 2310 | 4627 |
| 241 | 20230831 | 144100 | 1917556475 | 2315 | 2325 | 2325 | 2315 | 2740 |
| 242 | 20230831 | 144000 | 1911210715 | 2315 | 2320 | 2325 | 2315 | 559 |
| 243 | 20230831 | 143900 | 1909915605 | 2325 | 2320 | 2325 | 2320 | 3 |
| 244 | 20230831 | 143800 | 1909908640 | 2320 | 2320 | 2325 | 2320 | 423 |
| 245 | 20230831 | 143700 | 1908927270 | 2325 | 2325 | 2325 | 2325 | 1594 |
| 246 | 20230831 | 143600 | 1905221220 | 2330 | 2315 | 2330 | 2315 | 173 |
| 247 | 20230831 | 143500 | 1904820695 | 2330 | 2330 | 2330 | 2330 | 103 |
| 248 | 20230831 | 143400 | 1904580705 | 2335 | 2335 | 2335 | 2320 | 977 |
| 249 | 20230831 | 143300 | 1902312055 | 2335 | 2335 | 2335 | 2335 | 0 |
| 250 | 20230831 | 143200 | 1902312055 | 2335 | 2330 | 2335 | 2330 | 1143 |
| 251 | 20230831 | 143100 | 1899644800 | 2335 | 2325 | 2335 | 2325 | 512 |
| 252 | 20230831 | 143000 | 1898451800 | 2330 | 2330 | 2330 | 2320 | 103 |
| 253 | 20230831 | 142900 | 1898212800 | 2330 | 2330 | 2330 | 2330 | 45 |
| 254 | 20230831 | 142800 | 1898107950 | 2330 | 2335 | 2335 | 2320 | 464 |
| 255 | 20230831 | 142700 | 1897031020 | 2335 | 2320 | 2335 | 2320 | 2577 |
| 256 | 20230831 | 142600 | 1891052365 | 2325 | 2320 | 2325 | 2320 | 3912 |
| 257 | 20230831 | 142500 | 1881970430 | 2325 | 2320 | 2325 | 2320 | 1325 |
| 258 | 20230831 | 142400 | 1878896425 | 2325 | 2325 | 2325 | 2325 | 112 |
| 259 | 20230831 | 142300 | 1878636025 | 2325 | 2325 | 2330 | 2325 | 1263 |
| 260 | 20230831 | 142200 | 1875699515 | 2325 | 2330 | 2330 | 2325 | 908 |
| 261 | 20230831 | 142100 | 1873587975 | 2330 | 2335 | 2335 | 2330 | 26 |
| 262 | 20230831 | 142000 | 1873527365 | 2325 | 2325 | 2340 | 2325 | 333 |
| 263 | 20230831 | 141900 | 1872753125 | 2320 | 2325 | 2325 | 2320 | 1397 |
| 264 | 20230831 | 141800 | 1869505265 | 2340 | 2325 | 2340 | 2325 | 951 |
| 265 | 20230831 | 141700 | 1867294115 | 2325 | 2335 | 2335 | 2325 | 5832 |
| 266 | 20230831 | 141600 | 1853719035 | 2340 | 2340 | 2340 | 2335 | 427 |
| 267 | 20230831 | 141500 | 1852719865 | 2340 | 2330 | 2345 | 2330 | 308 |
| 268 | 20230831 | 141400 | 1852002110 | 2345 | 2330 | 2345 | 2330 | 51 |
| 269 | 20230831 | 141300 | 1851883265 | 2345 | 2345 | 2345 | 2330 | 1054 |
| 270 | 20230831 | 141200 | 1849427415 | 2330 | 2345 | 2350 | 2330 | 7280 |
| 271 | 20230831 | 141100 | 1832413510 | 2350 | 2345 | 2350 | 2345 | 130 |
| 272 | 20230831 | 141000 | 1832108090 | 2350 | 2350 | 2350 | 2345 | 541 |
| 273 | 20230831 | 140900 | 1830839225 | 2350 | 2350 | 2350 | 2345 | 1130 |
| 274 | 20230831 | 140800 | 1828184550 | 2345 | 2350 | 2350 | 2345 | 2533 |
| 275 | 20230831 | 140700 | 1822242900 | 2350 | 2350 | 2350 | 2345 | 7840 |
| 276 | 20230831 | 140600 | 1803845710 | 2350 | 2350 | 2355 | 2350 | 1819 |
| 277 | 20230831 | 140500 | 1799571055 | 2355 | 2355 | 2355 | 2345 | 2900 |
| 278 | 20230831 | 140400 | 1792756665 | 2355 | 2350 | 2355 | 2350 | 1554 |
| 279 | 20230831 | 140300 | 1789102625 | 2350 | 2340 | 2355 | 2340 | 1251 |
| 280 | 20230831 | 140200 | 1786174265 | 2340 | 2340 | 2345 | 2340 | 1914 |
| 281 | 20230831 | 140100 | 1781693405 | 2345 | 2350 | 2355 | 2340 | 4078 |
| 282 | 20230831 | 140000 | 1772137215 | 2355 | 2360 | 2365 | 2350 | 9376 |
| 283 | 20230831 | 135900 | 1750061680 | 2360 | 2360 | 2365 | 2355 | 12222 |
| 284 | 20230831 | 135800 | 1721211615 | 2360 | 2360 | 2370 | 2335 | 23483 |
| 285 | 20230831 | 135700 | 1665886495 | 2360 | 2345 | 2365 | 2325 | 15587 |
| 286 | 20230831 | 135600 | 1629187125 | 2345 | 2330 | 2350 | 2330 | 3138 |
| 287 | 20230831 | 135500 | 1621839445 | 2330 | 2325 | 2330 | 2315 | 22694 |
| 288 | 20230831 | 135400 | 1569259390 | 2325 | 2360 | 2380 | 2325 | 38053 |
| 289 | 20230831 | 135300 | 1479357200 | 2365 | 2320 | 2365 | 2320 | 86153 |
| 290 | 20230831 | 135200 | 1276875800 | 2310 | 2310 | 2310 | 2310 | 50 |
| 291 | 20230831 | 135100 | 1276760300 | 2320 | 2315 | 2320 | 2315 | 3104 |
| 292 | 20230831 | 135000 | 1269574520 | 2320 | 2320 | 2320 | 2320 | 0 |
| 293 | 20230831 | 134900 | 1269574520 | 2320 | 2315 | 2320 | 2315 | 138 |
| 294 | 20230831 | 134800 | 1269255000 | 2320 | 2315 | 2320 | 2315 | 7000 |
| 295 | 20230831 | 134700 | 1253023040 | 2310 | 2315 | 2315 | 2305 | 8620 |
| 296 | 20230831 | 134600 | 1233133555 | 2315 | 2315 | 2320 | 2315 | 105 |
| 297 | 20230831 | 134500 | 1232890230 | 2315 | 2315 | 2315 | 2315 | 1999 |
| 298 | 20230831 | 134400 | 1228262545 | 2315 | 2315 | 2315 | 2315 | 100 |
| 299 | 20230831 | 134300 | 1228031045 | 2315 | 2310 | 2315 | 2310 | 4442 |
| 300 | 20230831 | 134200 | 1217770020 | 2310 | 2300 | 2310 | 2300 | 4108 |
| 301 | 20230831 | 134100 | 1208297430 | 2300 | 2295 | 2300 | 2295 | 5 |
| 302 | 20230831 | 134000 | 1208285945 | 2300 | 2300 | 2300 | 2300 | 112 |
| 303 | 20230831 | 133900 | 1208028345 | 2300 | 2300 | 2300 | 2300 | 301 |
| 304 | 20230831 | 133800 | 1207336045 | 2305 | 2305 | 2305 | 2305 | 4 |
| 305 | 20230831 | 133700 | 1207326825 | 2300 | 2295 | 2300 | 2295 | 2783 |
| 306 | 20230831 | 133600 | 1200930935 | 2295 | 2290 | 2295 | 2290 | 87 |
| 307 | 20230831 | 133500 | 1200731680 | 2290 | 2295 | 2300 | 2275 | 22187 |
| 308 | 20230831 | 133400 | 1150049855 | 2300 | 2300 | 2300 | 2300 | 1 |
| 309 | 20230831 | 133300 | 1150047555 | 2300 | 2300 | 2300 | 2300 | 78 |
| 310 | 20230831 | 133200 | 1149868155 | 2300 | 2300 | 2300 | 2300 | 1023 |
| 311 | 20230831 | 133100 | 1147515255 | 2300 | 2300 | 2305 | 2300 | 339 |
| 312 | 20230831 | 133000 | 1146735550 | 2290 | 2290 | 2290 | 2290 | 1065 |
| 313 | 20230831 | 132900 | 1144296700 | 2290 | 2295 | 2295 | 2290 | 649 |
| 314 | 20230831 | 132800 | 1142807990 | 2305 | 2305 | 2305 | 2305 | 10 |
| 315 | 20230831 | 132700 | 1142784940 | 2305 | 2295 | 2305 | 2295 | 292 |
| 316 | 20230831 | 132600 | 1142114790 | 2290 | 2300 | 2310 | 2290 | 8002 |
| 317 | 20230831 | 132500 | 1123758100 | 2300 | 2300 | 2300 | 2300 | 118 |
| 318 | 20230831 | 132400 | 1123486700 | 2300 | 2295 | 2300 | 2285 | 3529 |
| 319 | 20230831 | 132300 | 1115393465 | 2295 | 2295 | 2295 | 2295 | 0 |
| 320 | 20230831 | 132200 | 1115393465 | 2295 | 2295 | 2295 | 2295 | 6627 |
| 321 | 20230831 | 132100 | 1100184500 | 2290 | 2295 | 2295 | 2290 | 502 |
| 322 | 20230831 | 132000 | 1099032420 | 2295 | 2290 | 2295 | 2290 | 617 |
| 323 | 20230831 | 131900 | 1097616600 | 2280 | 2285 | 2285 | 2280 | 1437 |
| 324 | 20230831 | 131800 | 1094340015 | 2290 | 2290 | 2290 | 2290 | 20 |
| 325 | 20230831 | 131700 | 1094294215 | 2290 | 2290 | 2290 | 2280 | 127 |
| 326 | 20230831 | 131600 | 1094003775 | 2280 | 2280 | 2280 | 2280 | 0 |
| 327 | 20230831 | 131500 | 1094003775 | 2280 | 2290 | 2290 | 2280 | 2777 |
| 328 | 20230831 | 131400 | 1087664460 | 2285 | 2285 | 2285 | 2285 | 26 |
| 329 | 20230831 | 131300 | 1087605050 | 2290 | 2290 | 2290 | 2290 | 0 |
| 330 | 20230831 | 131200 | 1087605050 | 2290 | 2290 | 2290 | 2290 | 75 |
| 331 | 20230831 | 131100 | 1087433300 | 2290 | 2290 | 2295 | 2290 | 79 |
| 332 | 20230831 | 131000 | 1087252385 | 2295 | 2280 | 2295 | 2280 | 2231 |
| 333 | 20230831 | 130900 | 1082165690 | 2280 | 2285 | 2285 | 2280 | 2475 |
| 334 | 20230831 | 130800 | 1076520610 | 2285 | 2290 | 2290 | 2285 | 1028 |
| 335 | 20230831 | 130700 | 1074170390 | 2290 | 2290 | 2290 | 2290 | 0 |
| 336 | 20230831 | 130600 | 1074170390 | 2290 | 2290 | 2290 | 2290 | 0 |
| 337 | 20230831 | 130500 | 1074170390 | 2290 | 2290 | 2290 | 2290 | 139 |
| 338 | 20230831 | 130400 | 1073852080 | 2295 | 2295 | 2295 | 2295 | 50 |
| 339 | 20230831 | 130300 | 1073737330 | 2295 | 2290 | 2295 | 2290 | 843 |
| 340 | 20230831 | 130200 | 1071804860 | 2290 | 2290 | 2290 | 2290 | 1035 |
| 341 | 20230831 | 130100 | 1069434710 | 2290 | 2290 | 2290 | 2290 | 0 |
| 342 | 20230831 | 130000 | 1069434710 | 2290 | 2290 | 2290 | 2290 | 5 |
| 343 | 20230831 | 125900 | 1069423260 | 2290 | 2290 | 2290 | 2285 | 1547 |
| 344 | 20230831 | 125800 | 1065885860 | 2290 | 2285 | 2290 | 2285 | 29 |
| 345 | 20230831 | 125700 | 1065819455 | 2290 | 2290 | 2290 | 2290 | 0 |
| 346 | 20230831 | 125600 | 1065819455 | 2290 | 2290 | 2290 | 2290 | 0 |
| 347 | 20230831 | 125500 | 1065819455 | 2290 | 2285 | 2290 | 2285 | 164 |
| 348 | 20230831 | 125400 | 1065444665 | 2285 | 2285 | 2285 | 2285 | 99 |
| 349 | 20230831 | 125300 | 1065218450 | 2290 | 2285 | 2290 | 2280 | 480 |
| 350 | 20230831 | 125200 | 1064120760 | 2285 | 2285 | 2285 | 2285 | 2047 |
| 351 | 20230831 | 125100 | 1059443365 | 2290 | 2285 | 2290 | 2285 | 4 |
| 352 | 20230831 | 125000 | 1059434215 | 2285 | 2290 | 2290 | 2285 | 612 |
| 353 | 20230831 | 124900 | 1058035745 | 2295 | 2295 | 2295 | 2295 | 0 |
| 354 | 20230831 | 124800 | 1058035745 | 2295 | 2295 | 2295 | 2295 | 0 |
| 355 | 20230831 | 124700 | 1058035745 | 2295 | 2290 | 2295 | 2285 | 1030 |
| 356 | 20230831 | 124600 | 1055681995 | 2290 | 2290 | 2290 | 2290 | 1355 |
| 357 | 20230831 | 124500 | 1052579045 | 2290 | 2290 | 2290 | 2290 | 29 |
| 358 | 20230831 | 124400 | 1052512635 | 2290 | 2290 | 2290 | 2290 | 71 |
| 359 | 20230831 | 124300 | 1052350045 | 2290 | 2290 | 2290 | 2290 | 77 |
| 360 | 20230831 | 124200 | 1052173715 | 2290 | 2290 | 2290 | 2290 | 1 |
| 361 | 20230831 | 124100 | 1052171425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 362 | 20230831 | 124000 | 1052171425 | 2295 | 2290 | 2295 | 2280 | 9236 |
| 363 | 20230831 | 123900 | 1031084835 | 2290 | 2290 | 2290 | 2290 | 1 |
| 364 | 20230831 | 123800 | 1031082545 | 2290 | 2290 | 2290 | 2290 | 0 |
| 365 | 20230831 | 123700 | 1031082545 | 2290 | 2290 | 2290 | 2290 | 600 |
| 366 | 20230831 | 123600 | 1029708545 | 2290 | 2295 | 2295 | 2290 | 11565 |
| 367 | 20230831 | 123500 | 1003215990 | 2295 | 2295 | 2295 | 2295 | 226 |
| 368 | 20230831 | 123400 | 1002697320 | 2295 | 2295 | 2295 | 2295 | 3603 |
| 369 | 20230831 | 123300 | 994428435 | 2300 | 2300 | 2300 | 2300 | 66 |
| 370 | 20230831 | 123200 | 994276635 | 2310 | 2310 | 2310 | 2310 | 100 |
| 371 | 20230831 | 123100 | 994045635 | 2310 | 2310 | 2310 | 2310 | 0 |
| 372 | 20230831 | 123000 | 994045635 | 2310 | 2300 | 2310 | 2300 | 118 |
| 373 | 20230831 | 122900 | 993773255 | 2300 | 2300 | 2300 | 2300 | 6 |
| 374 | 20230831 | 122800 | 993759455 | 2300 | 2300 | 2300 | 2300 | 513 |
| 375 | 20230831 | 122700 | 992579555 | 2295 | 2300 | 2310 | 2295 | 779 |
| 376 | 20230831 | 122600 | 990790655 | 2310 | 2310 | 2310 | 2310 | 50 |
| 377 | 20230831 | 122500 | 990675155 | 2310 | 2300 | 2310 | 2300 | 876 |
| 378 | 20230831 | 122400 | 988660345 | 2300 | 2300 | 2300 | 2290 | 3880 |
| 379 | 20230831 | 122300 | 979741245 | 2300 | 2300 | 2300 | 2300 | 0 |
| 380 | 20230831 | 122200 | 979741245 | 2300 | 2300 | 2300 | 2300 | 31 |
| 381 | 20230831 | 122100 | 979669945 | 2295 | 2295 | 2295 | 2295 | 3261 |
| 382 | 20230831 | 122000 | 972185950 | 2300 | 2295 | 2300 | 2295 | 831 |
| 383 | 20230831 | 121900 | 970278650 | 2295 | 2300 | 2300 | 2295 | 2655 |
| 384 | 20230831 | 121800 | 964177610 | 2300 | 2300 | 2300 | 2300 | 26 |
| 385 | 20230831 | 121700 | 964117810 | 2300 | 2300 | 2300 | 2300 | 40 |
| 386 | 20230831 | 121600 | 964025810 | 2310 | 2310 | 2310 | 2310 | 1200 |
| 387 | 20230831 | 121500 | 961253810 | 2310 | 2310 | 2310 | 2310 | 5 |
| 388 | 20230831 | 121400 | 961242260 | 2310 | 2300 | 2310 | 2300 | 6149 |
| 389 | 20230831 | 121300 | 947046550 | 2300 | 2300 | 2300 | 2300 | 97 |
| 390 | 20230831 | 121200 | 946823450 | 2305 | 2305 | 2305 | 2305 | 10 |
| 391 | 20230831 | 121100 | 946800400 | 2310 | 2305 | 2310 | 2305 | 563 |
| 392 | 20230831 | 121000 | 945500025 | 2310 | 2305 | 2310 | 2305 | 403 |
| 393 | 20230831 | 120900 | 944569105 | 2310 | 2310 | 2310 | 2310 | 0 |
| 394 | 20230831 | 120800 | 944569105 | 2310 | 2310 | 2310 | 2300 | 3 |
| 395 | 20230831 | 120700 | 944562185 | 2305 | 2305 | 2305 | 2305 | 104 |
| 396 | 20230831 | 120600 | 944322465 | 2305 | 2310 | 2310 | 2305 | 52 |
| 397 | 20230831 | 120500 | 944202350 | 2310 | 2310 | 2310 | 2310 | 1 |
| 398 | 20230831 | 120400 | 944200040 | 2305 | 2305 | 2305 | 2305 | 173 |
| 399 | 20230831 | 120300 | 943801275 | 2300 | 2300 | 2300 | 2300 | 0 |
| 400 | 20230831 | 120200 | 943801275 | 2300 | 2300 | 2300 | 2300 | 149 |
| 401 | 20230831 | 120100 | 943458575 | 2300 | 2310 | 2310 | 2300 | 2001 |
| 402 | 20230831 | 120000 | 938856265 | 2295 | 2310 | 2310 | 2295 | 589 |
| 403 | 20230831 | 115900 | 937503150 | 2310 | 2310 | 2310 | 2310 | 35 |
| 404 | 20230831 | 115800 | 937422300 | 2310 | 2310 | 2310 | 2310 | 0 |
| 405 | 20230831 | 115700 | 937422300 | 2310 | 2310 | 2310 | 2310 | 577 |
| 406 | 20230831 | 115600 | 936089430 | 2310 | 2310 | 2310 | 2310 | 34 |
| 407 | 20230831 | 115500 | 936010890 | 2310 | 2305 | 2310 | 2305 | 67 |
| 408 | 20230831 | 115400 | 935856290 | 2305 | 2305 | 2305 | 2305 | 29 |
| 409 | 20230831 | 115300 | 935789445 | 2305 | 2305 | 2305 | 2300 | 7050 |
| 410 | 20230831 | 115200 | 919574390 | 2310 | 2310 | 2310 | 2310 | 42 |
| 411 | 20230831 | 115100 | 919477370 | 2310 | 2310 | 2310 | 2300 | 1797 |
| 412 | 20230831 | 115000 | 915326800 | 2310 | 2305 | 2310 | 2295 | 4488 |
| 413 | 20230831 | 114900 | 905024325 | 2310 | 2310 | 2310 | 2310 | 29 |
| 414 | 20230831 | 114800 | 904957335 | 2310 | 2305 | 2310 | 2300 | 409 |
| 415 | 20230831 | 114700 | 904014420 | 2310 | 2310 | 2310 | 2310 | 32 |
| 416 | 20230831 | 114600 | 903940500 | 2310 | 2310 | 2310 | 2310 | 35 |
| 417 | 20230831 | 114500 | 903859650 | 2310 | 2310 | 2310 | 2310 | 32 |
| 418 | 20230831 | 114400 | 903785730 | 2310 | 2305 | 2310 | 2305 | 2216 |
| 419 | 20230831 | 114300 | 898677655 | 2305 | 2305 | 2305 | 2305 | 28 |
| 420 | 20230831 | 114200 | 898613115 | 2305 | 2300 | 2305 | 2300 | 142 |
| 421 | 20230831 | 114100 | 898286305 | 2305 | 2305 | 2305 | 2300 | 5329 |
| 422 | 20230831 | 114000 | 886027960 | 2310 | 2310 | 2310 | 2310 | 36 |
| 423 | 20230831 | 113900 | 885944800 | 2310 | 2310 | 2310 | 2310 | 4693 |
| 424 | 20230831 | 113800 | 875103970 | 2315 | 2315 | 2315 | 2310 | 144 |
| 425 | 20230831 | 113700 | 874770635 | 2315 | 2310 | 2315 | 2310 | 90 |
| 426 | 20230831 | 113600 | 874562585 | 2315 | 2315 | 2315 | 2315 | 50 |
| 427 | 20230831 | 113500 | 874446835 | 2315 | 2315 | 2315 | 2295 | 2033 |
| 428 | 20230831 | 113400 | 869763395 | 2315 | 2305 | 2315 | 2305 | 291 |
| 429 | 20230831 | 113300 | 869091005 | 2300 | 2310 | 2310 | 2300 | 5000 |
| 430 | 20230831 | 113200 | 857590685 | 2310 | 2310 | 2310 | 2310 | 41 |
| 431 | 20230831 | 113100 | 857495975 | 2315 | 2315 | 2315 | 2315 | 27 |
| 432 | 20230831 | 113000 | 857433470 | 2315 | 2305 | 2315 | 2300 | 2168 |
| 433 | 20230831 | 112900 | 852446540 | 2315 | 2310 | 2315 | 2310 | 33 |
| 434 | 20230831 | 112800 | 852370150 | 2315 | 2315 | 2315 | 2315 | 43 |
| 435 | 20230831 | 112700 | 852270605 | 2315 | 2315 | 2315 | 2305 | 866 |
| 436 | 20230831 | 112600 | 850274175 | 2315 | 2305 | 2315 | 2300 | 2049 |
| 437 | 20230831 | 112500 | 845560725 | 2315 | 2305 | 2315 | 2305 | 3002 |
| 438 | 20230831 | 112400 | 838640785 | 2310 | 2300 | 2310 | 2300 | 82 |
| 439 | 20230831 | 112300 | 838451785 | 2310 | 2300 | 2310 | 2300 | 47 |
| 440 | 20230831 | 112200 | 838343405 | 2315 | 2300 | 2315 | 2300 | 1202 |
| 441 | 20230831 | 112100 | 835578175 | 2300 | 2305 | 2315 | 2300 | 1027 |
| 442 | 20230831 | 112000 | 833211930 | 2305 | 2305 | 2320 | 2305 | 2124 |
| 443 | 20230831 | 111900 | 828315435 | 2305 | 2305 | 2315 | 2305 | 655 |
| 444 | 20230831 | 111800 | 826805420 | 2315 | 2315 | 2315 | 2315 | 39 |
| 445 | 20230831 | 111700 | 826715135 | 2315 | 2315 | 2315 | 2315 | 28 |
| 446 | 20230831 | 111600 | 826650315 | 2315 | 2310 | 2315 | 2305 | 315 |
| 447 | 20230831 | 111500 | 825922765 | 2310 | 2310 | 2310 | 2305 | 1244 |
| 448 | 20230831 | 111400 | 823054010 | 2310 | 2310 | 2310 | 2310 | 376 |
| 449 | 20230831 | 111300 | 822185450 | 2320 | 2310 | 2320 | 2310 | 237 |
| 450 | 20230831 | 111200 | 821637710 | 2320 | 2315 | 2320 | 2310 | 227 |
| 451 | 20230831 | 111100 | 821112970 | 2320 | 2310 | 2320 | 2310 | 328 |
| 452 | 20230831 | 111000 | 820354170 | 2320 | 2310 | 2320 | 2310 | 129 |
| 453 | 20230831 | 110900 | 820055770 | 2310 | 2315 | 2320 | 2310 | 545 |
| 454 | 20230831 | 110800 | 818794215 | 2320 | 2320 | 2320 | 2320 | 43 |
| 455 | 20230831 | 110700 | 818694455 | 2320 | 2315 | 2320 | 2315 | 326 |
| 456 | 20230831 | 110600 | 817939635 | 2320 | 2320 | 2320 | 2320 | 42 |
| 457 | 20230831 | 110500 | 817842195 | 2320 | 2315 | 2320 | 2315 | 71 |
| 458 | 20230831 | 110400 | 817677580 | 2320 | 2320 | 2320 | 2320 | 557 |
| 459 | 20230831 | 110300 | 816385340 | 2320 | 2320 | 2320 | 2320 | 80 |
| 460 | 20230831 | 110200 | 816199740 | 2320 | 2315 | 2320 | 2315 | 233 |
| 461 | 20230831 | 110100 | 815660180 | 2320 | 2320 | 2320 | 2320 | 34 |
| 462 | 20230831 | 110000 | 815581300 | 2320 | 2320 | 2320 | 2320 | 37 |
| 463 | 20230831 | 105900 | 815495460 | 2320 | 2320 | 2320 | 2320 | 53 |
| 464 | 20230831 | 105800 | 815372500 | 2320 | 2320 | 2320 | 2320 | 36 |
| 465 | 20230831 | 105700 | 815288980 | 2320 | 2320 | 2320 | 2320 | 31 |
| 466 | 20230831 | 105600 | 815217060 | 2320 | 2320 | 2320 | 2315 | 1739 |
| 467 | 20230831 | 105500 | 811190080 | 2320 | 2310 | 2320 | 2310 | 1077 |
| 468 | 20230831 | 105400 | 808701930 | 2320 | 2320 | 2320 | 2310 | 432 |
| 469 | 20230831 | 105300 | 807702790 | 2320 | 2315 | 2320 | 2315 | 285 |
| 470 | 20230831 | 105200 | 807042885 | 2320 | 2320 | 2320 | 2320 | 43 |
| 471 | 20230831 | 105100 | 806943125 | 2320 | 2315 | 2320 | 2315 | 2336 |
| 472 | 20230831 | 105000 | 801535015 | 2315 | 2315 | 2315 | 2315 | 1127 |
| 473 | 20230831 | 104900 | 798926010 | 2315 | 2320 | 2320 | 2315 | 1560 |
| 474 | 20230831 | 104800 | 795311970 | 2325 | 2315 | 2325 | 2315 | 84 |
| 475 | 20230831 | 104700 | 795116760 | 2325 | 2325 | 2325 | 2325 | 26 |
| 476 | 20230831 | 104600 | 795056310 | 2325 | 2325 | 2325 | 2325 | 36 |
| 477 | 20230831 | 104500 | 794972610 | 2320 | 2320 | 2320 | 2320 | 1113 |
| 478 | 20230831 | 104400 | 792390450 | 2320 | 2320 | 2320 | 2320 | 62 |
| 479 | 20230831 | 104300 | 792246610 | 2320 | 2320 | 2320 | 2310 | 1655 |
| 480 | 20230831 | 104200 | 788422000 | 2325 | 2325 | 2325 | 2325 | 42 |
| 481 | 20230831 | 104100 | 788324350 | 2325 | 2325 | 2325 | 2320 | 1040 |
| 482 | 20230831 | 104000 | 785906375 | 2325 | 2325 | 2325 | 2325 | 36 |
| 483 | 20230831 | 103900 | 785822675 | 2325 | 2325 | 2325 | 2325 | 91 |
| 484 | 20230831 | 103800 | 785611100 | 2325 | 2325 | 2325 | 2325 | 40 |
| 485 | 20230831 | 103700 | 785518100 | 2325 | 2325 | 2325 | 2325 | 29 |
| 486 | 20230831 | 103600 | 785450675 | 2325 | 2320 | 2325 | 2310 | 531 |
| 487 | 20230831 | 103500 | 784218800 | 2325 | 2310 | 2325 | 2310 | 48 |
| 488 | 20230831 | 103400 | 784107500 | 2320 | 2315 | 2320 | 2310 | 1112 |
| 489 | 20230831 | 103300 | 781537870 | 2325 | 2325 | 2325 | 2325 | 28 |
| 490 | 20230831 | 103200 | 781472770 | 2310 | 2315 | 2325 | 2310 | 1813 |
| 491 | 20230831 | 103100 | 777278580 | 2325 | 2325 | 2325 | 2325 | 26 |
| 492 | 20230831 | 103000 | 777218130 | 2325 | 2325 | 2325 | 2325 | 546 |
| 493 | 20230831 | 102900 | 775948680 | 2325 | 2325 | 2325 | 2325 | 34 |
| 494 | 20230831 | 102800 | 775869630 | 2325 | 2310 | 2325 | 2310 | 152 |
| 495 | 20230831 | 102700 | 775516380 | 2325 | 2310 | 2325 | 2310 | 1410 |
| 496 | 20230831 | 102600 | 772258905 | 2310 | 2320 | 2330 | 2310 | 5666 |
| 497 | 20230831 | 102500 | 759156295 | 2335 | 2335 | 2335 | 2320 | 15145 |
| 498 | 20230831 | 102400 | 724019235 | 2335 | 2335 | 2335 | 2325 | 13298 |
| 499 | 20230831 | 102300 | 693098375 | 2330 | 2330 | 2330 | 2330 | 382 |
| 500 | 20230831 | 102200 | 692208315 | 2330 | 2325 | 2330 | 2325 | 2038 |
| 501 | 20230831 | 102100 | 687469775 | 2330 | 2330 | 2330 | 2330 | 459 |
| 502 | 20230831 | 102000 | 686400305 | 2330 | 2330 | 2330 | 2330 | 36 |
| 503 | 20230831 | 101900 | 686316425 | 2335 | 2335 | 2335 | 2335 | 201 |
| 504 | 20230831 | 101800 | 685847090 | 2340 | 2335 | 2340 | 2335 | 1814 |
| 505 | 20230831 | 101700 | 681611220 | 2340 | 2335 | 2340 | 2335 | 74 |
| 506 | 20230831 | 101600 | 681438275 | 2345 | 2345 | 2345 | 2345 | 38 |
| 507 | 20230831 | 101500 | 681349165 | 2345 | 2335 | 2345 | 2335 | 34 |
| 508 | 20230831 | 101400 | 681269485 | 2335 | 2330 | 2335 | 2330 | 611 |
| 509 | 20230831 | 101300 | 679845335 | 2335 | 2330 | 2335 | 2330 | 57 |
| 510 | 20230831 | 101200 | 679712370 | 2330 | 2325 | 2330 | 2325 | 200 |
| 511 | 20230831 | 101100 | 679247200 | 2330 | 2330 | 2335 | 2330 | 1975 |
| 512 | 20230831 | 101000 | 674645280 | 2330 | 2335 | 2335 | 2330 | 52 |
| 513 | 20230831 | 100900 | 674523915 | 2335 | 2340 | 2345 | 2330 | 11473 |
| 514 | 20230831 | 100800 | 647761010 | 2340 | 2340 | 2340 | 2340 | 39 |
| 515 | 20230831 | 100700 | 647669750 | 2340 | 2340 | 2340 | 2340 | 322 |
| 516 | 20230831 | 100600 | 646916270 | 2340 | 2330 | 2340 | 2330 | 1343 |
| 517 | 20230831 | 100500 | 643786650 | 2340 | 2340 | 2340 | 2340 | 112 |
| 518 | 20230831 | 100400 | 643524570 | 2340 | 2340 | 2340 | 2330 | 1538 |
| 519 | 20230831 | 100300 | 639932050 | 2335 | 2335 | 2340 | 2335 | 455 |
| 520 | 20230831 | 100200 | 638869420 | 2345 | 2345 | 2345 | 2345 | 78 |
| 521 | 20230831 | 100100 | 638686510 | 2345 | 2335 | 2345 | 2335 | 2565 |
| 522 | 20230831 | 100000 | 632689720 | 2335 | 2330 | 2335 | 2330 | 1975 |
| 523 | 20230831 | 095900 | 628083635 | 2330 | 2330 | 2330 | 2330 | 530 |
| 524 | 20230831 | 095800 | 626848735 | 2330 | 2335 | 2335 | 2330 | 1876 |
| 525 | 20230831 | 095700 | 622477415 | 2335 | 2335 | 2335 | 2335 | 604 |
| 526 | 20230831 | 095600 | 621067075 | 2335 | 2335 | 2335 | 2330 | 2009 |
| 527 | 20230831 | 095500 | 616376160 | 2330 | 2320 | 2330 | 2320 | 870 |
| 528 | 20230831 | 095400 | 614351070 | 2330 | 2330 | 2330 | 2330 | 163 |
| 529 | 20230831 | 095300 | 613971280 | 2330 | 2320 | 2330 | 2320 | 2070 |
| 530 | 20230831 | 095200 | 609168290 | 2320 | 2325 | 2330 | 2320 | 2609 |
| 531 | 20230831 | 095100 | 603104960 | 2330 | 2330 | 2330 | 2330 | 3038 |
| 532 | 20230831 | 095000 | 596026420 | 2330 | 2320 | 2330 | 2320 | 1234 |
| 533 | 20230831 | 094900 | 593152430 | 2330 | 2330 | 2330 | 2330 | 98 |
| 534 | 20230831 | 094800 | 592924090 | 2330 | 2330 | 2330 | 2330 | 44 |
| 535 | 20230831 | 094700 | 592821570 | 2320 | 2330 | 2330 | 2320 | 2742 |
| 536 | 20230831 | 094600 | 586459880 | 2320 | 2330 | 2330 | 2320 | 347 |
| 537 | 20230831 | 094500 | 585654380 | 2330 | 2330 | 2330 | 2330 | 33 |
| 538 | 20230831 | 094400 | 585577490 | 2320 | 2320 | 2330 | 2320 | 120 |
| 539 | 20230831 | 094300 | 585298760 | 2330 | 2330 | 2330 | 2330 | 84 |
| 540 | 20230831 | 094200 | 585103040 | 2330 | 2320 | 2330 | 2315 | 5056 |
| 541 | 20230831 | 094100 | 573397205 | 2325 | 2325 | 2325 | 2325 | 495 |
| 542 | 20230831 | 094000 | 572246330 | 2325 | 2325 | 2325 | 2320 | 221 |
| 543 | 20230831 | 093900 | 571732605 | 2325 | 2315 | 2325 | 2315 | 477 |
| 544 | 20230831 | 093800 | 570628080 | 2325 | 2335 | 2335 | 2325 | 3261 |
| 545 | 20230831 | 093700 | 563045905 | 2325 | 2325 | 2330 | 2315 | 2860 |
| 546 | 20230831 | 093600 | 556402370 | 2325 | 2330 | 2330 | 2320 | 9142 |
| 547 | 20230831 | 093500 | 535179520 | 2330 | 2330 | 2340 | 2330 | 831 |
| 548 | 20230831 | 093400 | 533242990 | 2330 | 2345 | 2345 | 2330 | 1050 |
| 549 | 20230831 | 093300 | 530787755 | 2350 | 2345 | 2350 | 2345 | 3070 |
| 550 | 20230831 | 093200 | 523588600 | 2330 | 2345 | 2345 | 2325 | 2060 |
| 551 | 20230831 | 093100 | 518773805 | 2345 | 2345 | 2345 | 2330 | 7361 |
| 552 | 20230831 | 093000 | 501582210 | 2340 | 2340 | 2345 | 2340 | 328 |
| 553 | 20230831 | 092900 | 500814500 | 2340 | 2340 | 2340 | 2340 | 1021 |
| 554 | 20230831 | 092800 | 498425360 | 2340 | 2340 | 2345 | 2340 | 243 |
| 555 | 20230831 | 092700 | 497856560 | 2320 | 2335 | 2340 | 2320 | 7000 |
| 556 | 20230831 | 092600 | 481567005 | 2330 | 2335 | 2335 | 2320 | 3492 |
| 557 | 20230831 | 092500 | 473448175 | 2325 | 2335 | 2335 | 2325 | 51 |
| 558 | 20230831 | 092400 | 473329190 | 2325 | 2315 | 2335 | 2315 | 11489 |
| 559 | 20230831 | 092300 | 446602760 | 2315 | 2320 | 2320 | 2315 | 1145 |
| 560 | 20230831 | 092200 | 443951920 | 2320 | 2320 | 2330 | 2320 | 3847 |
| 561 | 20230831 | 092100 | 435026175 | 2320 | 2330 | 2330 | 2320 | 3108 |
| 562 | 20230831 | 092000 | 427809240 | 2325 | 2325 | 2330 | 2325 | 3889 |
| 563 | 20230831 | 091900 | 418761725 | 2325 | 2325 | 2330 | 2320 | 2298 |
| 564 | 20230831 | 091800 | 413416770 | 2320 | 2315 | 2320 | 2315 | 3029 |
| 565 | 20230831 | 091700 | 406389580 | 2320 | 2320 | 2330 | 2320 | 3059 |
| 566 | 20230831 | 091600 | 399291830 | 2330 | 2330 | 2335 | 2320 | 1555 |
| 567 | 20230831 | 091500 | 395680195 | 2330 | 2330 | 2335 | 2320 | 2497 |
| 568 | 20230831 | 091400 | 389871115 | 2330 | 2330 | 2335 | 2325 | 3062 |
| 569 | 20230831 | 091300 | 382738700 | 2325 | 2320 | 2325 | 2315 | 9082 |
| 570 | 20230831 | 091200 | 361665105 | 2320 | 2310 | 2320 | 2305 | 1364 |
| 571 | 20230831 | 091100 | 358510260 | 2310 | 2295 | 2310 | 2295 | 6525 |
| 572 | 20230831 | 091000 | 343475550 | 2300 | 2310 | 2310 | 2300 | 6466 |
| 573 | 20230831 | 090900 | 328584890 | 2310 | 2320 | 2325 | 2310 | 4208 |
| 574 | 20230831 | 090800 | 318832105 | 2325 | 2310 | 2325 | 2305 | 6760 |
| 575 | 20230831 | 090700 | 303189970 | 2310 | 2315 | 2320 | 2280 | 42105 |
| 576 | 20230831 | 090600 | 206281930 | 2315 | 2330 | 2330 | 2315 | 16616 |
| 577 | 20230831 | 090500 | 167737555 | 2330 | 2330 | 2335 | 2325 | 2526 |
| 578 | 20230831 | 090400 | 161859590 | 2330 | 2345 | 2345 | 2330 | 10626 |
| 579 | 20230831 | 090300 | 137042570 | 2350 | 2360 | 2360 | 2340 | 5670 |
| 580 | 20230831 | 090200 | 123721235 | 2350 | 2345 | 2360 | 2340 | 6503 |
| 581 | 20230831 | 090100 | 108484185 | 2345 | 2370 | 2370 | 2345 | 16693 |
| 582 | 20230831 | 090000 | 69184820 | 2375 | 2365 | 2375 | 2355 | 28451 |