28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 183200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 2783 |
| 3 | 20230831 | 183100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20230831 | 183000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20230831 | 182900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20230831 | 182800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20230831 | 182700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20230831 | 182600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20230831 | 182500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20230831 | 182400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20230831 | 182300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20230831 | 182200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20230831 | 182100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20230831 | 182000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20230831 | 181900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20230831 | 181800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20230831 | 181700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20230831 | 181600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20230831 | 181500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20230831 | 181400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20230831 | 181300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20230831 | 181200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20230831 | 181100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20230831 | 181000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20230831 | 180900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20230831 | 180800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20230831 | 180700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20230831 | 180600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20230831 | 180500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20230831 | 180400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20230831 | 180300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20230831 | 180200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 2783 |
| 33 | 20230831 | 180100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20230831 | 180000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20230831 | 175900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20230831 | 175800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20230831 | 175700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20230831 | 175600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20230831 | 175500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20230831 | 175400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20230831 | 175300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20230831 | 175200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20230831 | 175100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20230831 | 175000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20230831 | 174900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20230831 | 174800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20230831 | 174700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20230831 | 174600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20230831 | 174500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20230831 | 174400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20230831 | 174300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20230831 | 174200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20230831 | 174100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20230831 | 174000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20230831 | 173900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20230831 | 173800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20230831 | 173700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20230831 | 173600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20230831 | 173500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20230831 | 173400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20230831 | 173300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20230831 | 173200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 2783 |
| 63 | 20230831 | 173100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20230831 | 173000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20230831 | 172900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20230831 | 172800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20230831 | 172700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20230831 | 172600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20230831 | 172500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20230831 | 172400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20230831 | 172300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20230831 | 172200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20230831 | 172100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20230831 | 172000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20230831 | 171900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20230831 | 171800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20230831 | 171700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20230831 | 171600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20230831 | 171500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20230831 | 171400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20230831 | 171300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20230831 | 171200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20230831 | 171100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20230831 | 171000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20230831 | 170900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20230831 | 170800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20230831 | 170700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20230831 | 170600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20230831 | 170500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20230831 | 170400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20230831 | 170300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20230831 | 170200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 2783 |
| 93 | 20230831 | 170100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20230831 | 170000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20230831 | 165900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20230831 | 165800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20230831 | 165700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20230831 | 165600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20230831 | 165500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20230831 | 165400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20230831 | 165300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20230831 | 165200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20230831 | 165100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20230831 | 165000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20230831 | 164900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20230831 | 164800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20230831 | 164700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20230831 | 164600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20230831 | 164500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20230831 | 164400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20230831 | 164300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20230831 | 164200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20230831 | 164100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20230831 | 164000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20230831 | 163900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20230831 | 163800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20230831 | 163700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20230831 | 163600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20230831 | 163500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20230831 | 163400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20230831 | 163300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20230831 | 163200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 2783 |
| 123 | 20230831 | 163100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20230831 | 163000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20230831 | 162900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20230831 | 162800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20230831 | 162700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20230831 | 162600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20230831 | 162500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20230831 | 162400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20230831 | 162300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20230831 | 162200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20230831 | 162100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20230831 | 162000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20230831 | 161900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20230831 | 161800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20230831 | 161700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20230831 | 161600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20230831 | 161500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20230831 | 161400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20230831 | 161300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20230831 | 161200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20230831 | 161100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20230831 | 161000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20230831 | 160900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20230831 | 160800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20230831 | 160700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20230831 | 160600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20230831 | 160500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20230831 | 160400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20230831 | 160300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20230831 | 160200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 2783 |
| 153 | 20230831 | 160100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20230831 | 160000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20230831 | 155900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20230831 | 155800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20230831 | 155700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20230831 | 155600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20230831 | 155500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20230831 | 155400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20230831 | 155300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20230831 | 155200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20230831 | 155100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20230831 | 155000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20230831 | 154900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20230831 | 154800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20230831 | 154700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20230831 | 154600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20230831 | 154500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20230831 | 154400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20230831 | 154300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20230831 | 154200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20230831 | 154100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20230831 | 154000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20230831 | 153900 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20230831 | 153800 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20230831 | 153700 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20230831 | 153600 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20230831 | 153500 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20230831 | 153400 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20230831 | 153300 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20230831 | 153200 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 2783 |
| 183 | 20230831 | 153100 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20230831 | 153000 | 2155608440 | 5700 | 5700 | 5700 | 5700 | 2783 |
| 185 | 20230831 | 152900 | 2139745340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20230831 | 152800 | 2139745340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20230831 | 152700 | 2139745340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20230831 | 152600 | 2139745340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20230831 | 152500 | 2139745340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20230831 | 152400 | 2139745340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20230831 | 152300 | 2139745340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20230831 | 152200 | 2139745340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20230831 | 152100 | 2139745340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20230831 | 152000 | 2139745340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20230831 | 151900 | 2139745340 | 5700 | 5680 | 5700 | 5680 | 328 |
| 196 | 20230831 | 151800 | 2137882280 | 5680 | 5700 | 5700 | 5680 | 275 |
| 197 | 20230831 | 151700 | 2136320240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20230831 | 151600 | 2136320240 | 5670 | 5670 | 5670 | 5670 | 249 |
| 199 | 20230831 | 151500 | 2134908410 | 5670 | 5690 | 5690 | 5670 | 350 |
| 200 | 20230831 | 151400 | 2132920910 | 5690 | 5670 | 5700 | 5670 | 3100 |
| 201 | 20230831 | 151300 | 2115303040 | 5660 | 5670 | 5670 | 5660 | 291 |
| 202 | 20230831 | 151200 | 2113655670 | 5670 | 5670 | 5670 | 5670 | 10 |
| 203 | 20230831 | 151100 | 2113598970 | 5670 | 5660 | 5670 | 5660 | 424 |
| 204 | 20230831 | 151000 | 2111199110 | 5660 | 5660 | 5660 | 5660 | 117 |
| 205 | 20230831 | 150900 | 2110536890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20230831 | 150800 | 2110536890 | 5670 | 5670 | 5670 | 5650 | 1449 |
| 207 | 20230831 | 150700 | 2102340760 | 5670 | 5670 | 5670 | 5660 | 4 |
| 208 | 20230831 | 150600 | 2102318090 | 5670 | 5660 | 5670 | 5650 | 2002 |
| 209 | 20230831 | 150500 | 2090996100 | 5670 | 5670 | 5670 | 5670 | 1 |
| 210 | 20230831 | 150400 | 2090990430 | 5670 | 5670 | 5670 | 5670 | 17 |
| 211 | 20230831 | 150300 | 2090894040 | 5670 | 5670 | 5670 | 5670 | 2 |
| 212 | 20230831 | 150200 | 2090882700 | 5670 | 5660 | 5670 | 5650 | 2001 |
| 213 | 20230831 | 150100 | 2079557500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20230831 | 150000 | 2079557500 | 5670 | 5670 | 5670 | 5670 | 208 |
| 215 | 20230831 | 145900 | 2078378140 | 5670 | 5670 | 5670 | 5660 | 831 |
| 216 | 20230831 | 145800 | 2073666480 | 5670 | 5670 | 5670 | 5670 | 813 |
| 217 | 20230831 | 145700 | 2069056770 | 5670 | 5670 | 5670 | 5670 | 484 |
| 218 | 20230831 | 145600 | 2066312490 | 5670 | 5670 | 5670 | 5670 | 698 |
| 219 | 20230831 | 145500 | 2062354830 | 5670 | 5670 | 5670 | 5670 | 684 |
| 220 | 20230831 | 145400 | 2058476550 | 5670 | 5670 | 5670 | 5670 | 44 |
| 221 | 20230831 | 145300 | 2058227070 | 5680 | 5680 | 5680 | 5680 | 56 |
| 222 | 20230831 | 145200 | 2057908990 | 5680 | 5680 | 5680 | 5680 | 84 |
| 223 | 20230831 | 145100 | 2057431870 | 5670 | 5670 | 5670 | 5670 | 254 |
| 224 | 20230831 | 145000 | 2055991690 | 5670 | 5670 | 5670 | 5670 | 80 |
| 225 | 20230831 | 144900 | 2055538090 | 5670 | 5670 | 5670 | 5670 | 2 |
| 226 | 20230831 | 144800 | 2055526750 | 5680 | 5680 | 5680 | 5680 | 5 |
| 227 | 20230831 | 144700 | 2055498350 | 5680 | 5680 | 5680 | 5670 | 5 |
| 228 | 20230831 | 144600 | 2055469960 | 5680 | 5660 | 5680 | 5660 | 202 |
| 229 | 20230831 | 144500 | 2054326600 | 5660 | 5660 | 5660 | 5660 | 164 |
| 230 | 20230831 | 144400 | 2053398360 | 5660 | 5660 | 5660 | 5660 | 35 |
| 231 | 20230831 | 144300 | 2053200260 | 5660 | 5660 | 5660 | 5660 | 450 |
| 232 | 20230831 | 144200 | 2050653260 | 5650 | 5670 | 5670 | 5650 | 7721 |
| 233 | 20230831 | 144100 | 2006975560 | 5680 | 5680 | 5680 | 5680 | 120 |
| 234 | 20230831 | 144000 | 2006293960 | 5680 | 5680 | 5680 | 5680 | 1795 |
| 235 | 20230831 | 143900 | 1996098360 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20230831 | 143800 | 1996098360 | 5680 | 5680 | 5680 | 5680 | 55 |
| 237 | 20230831 | 143700 | 1995785960 | 5680 | 5680 | 5680 | 5680 | 255 |
| 238 | 20230831 | 143600 | 1994337560 | 5680 | 5680 | 5680 | 5680 | 415 |
| 239 | 20230831 | 143500 | 1991980360 | 5670 | 5680 | 5680 | 5670 | 279 |
| 240 | 20230831 | 143400 | 1990398420 | 5670 | 5670 | 5670 | 5670 | 10 |
| 241 | 20230831 | 143300 | 1990341720 | 5670 | 5670 | 5670 | 5670 | 17 |
| 242 | 20230831 | 143200 | 1990245330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 243 | 20230831 | 143100 | 1990245330 | 5670 | 5670 | 5670 | 5670 | 5 |
| 244 | 20230831 | 143000 | 1990216980 | 5670 | 5670 | 5670 | 5670 | 0 |
| 245 | 20230831 | 142900 | 1990216980 | 5670 | 5670 | 5670 | 5670 | 2 |
| 246 | 20230831 | 142800 | 1990205640 | 5670 | 5670 | 5670 | 5670 | 200 |
| 247 | 20230831 | 142700 | 1989071640 | 5670 | 5670 | 5670 | 5670 | 657 |
| 248 | 20230831 | 142600 | 1985346450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20230831 | 142500 | 1985346450 | 5680 | 5680 | 5680 | 5680 | 60 |
| 250 | 20230831 | 142400 | 1985005650 | 5670 | 5670 | 5670 | 5670 | 0 |
| 251 | 20230831 | 142300 | 1985005650 | 5670 | 5670 | 5680 | 5670 | 137 |
| 252 | 20230831 | 142200 | 1984228760 | 5670 | 5670 | 5670 | 5670 | 5 |
| 253 | 20230831 | 142100 | 1984200410 | 5660 | 5670 | 5670 | 5660 | 501 |
| 254 | 20230831 | 142000 | 1981359750 | 5680 | 5680 | 5680 | 5680 | 10 |
| 255 | 20230831 | 141900 | 1981302950 | 5670 | 5680 | 5680 | 5670 | 3 |
| 256 | 20230831 | 141800 | 1981285920 | 5680 | 5680 | 5680 | 5680 | 1 |
| 257 | 20230831 | 141700 | 1981280240 | 5660 | 5660 | 5660 | 5660 | 1 |
| 258 | 20230831 | 141600 | 1981274580 | 5690 | 5690 | 5690 | 5690 | 53 |
| 259 | 20230831 | 141500 | 1980973010 | 5660 | 5660 | 5660 | 5660 | 2308 |
| 260 | 20230831 | 141400 | 1967909730 | 5660 | 5670 | 5670 | 5660 | 300 |
| 261 | 20230831 | 141300 | 1966210210 | 5670 | 5680 | 5680 | 5670 | 3040 |
| 262 | 20230831 | 141200 | 1948969760 | 5680 | 5680 | 5680 | 5680 | 1 |
| 263 | 20230831 | 141100 | 1948964080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 264 | 20230831 | 141000 | 1948964080 | 5680 | 5680 | 5680 | 5680 | 180 |
| 265 | 20230831 | 140900 | 1947941680 | 5680 | 5680 | 5680 | 5680 | 1320 |
| 266 | 20230831 | 140800 | 1940444080 | 5680 | 5680 | 5680 | 5680 | 117 |
| 267 | 20230831 | 140700 | 1939779520 | 5680 | 5670 | 5680 | 5670 | 1801 |
| 268 | 20230831 | 140600 | 1929567840 | 5670 | 5670 | 5670 | 5670 | 0 |
| 269 | 20230831 | 140500 | 1929567840 | 5670 | 5670 | 5670 | 5670 | 4 |
| 270 | 20230831 | 140400 | 1929545160 | 5670 | 5670 | 5670 | 5670 | 2004 |
| 271 | 20230831 | 140300 | 1918182480 | 5670 | 5670 | 5670 | 5670 | 1 |
| 272 | 20230831 | 140200 | 1918176810 | 5660 | 5660 | 5660 | 5660 | 300 |
| 273 | 20230831 | 140100 | 1916478810 | 5660 | 5660 | 5660 | 5660 | 400 |
| 274 | 20230831 | 140000 | 1914214810 | 5660 | 5660 | 5670 | 5660 | 101 |
| 275 | 20230831 | 135900 | 1913643140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 276 | 20230831 | 135800 | 1913643140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 277 | 20230831 | 135700 | 1913643140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 278 | 20230831 | 135600 | 1913643140 | 5660 | 5670 | 5670 | 5660 | 605 |
| 279 | 20230831 | 135500 | 1910217790 | 5670 | 5680 | 5680 | 5660 | 2628 |
| 280 | 20230831 | 135400 | 1895321260 | 5660 | 5660 | 5660 | 5660 | 1017 |
| 281 | 20230831 | 135300 | 1889565040 | 5660 | 5660 | 5660 | 5660 | 1 |
| 282 | 20230831 | 135200 | 1889559380 | 5660 | 5660 | 5660 | 5660 | 0 |
| 283 | 20230831 | 135100 | 1889559380 | 5660 | 5660 | 5660 | 5660 | 3 |
| 284 | 20230831 | 135000 | 1889542400 | 5660 | 5660 | 5660 | 5660 | 0 |
| 285 | 20230831 | 134900 | 1889542400 | 5660 | 5660 | 5660 | 5660 | 464 |
| 286 | 20230831 | 134800 | 1886916160 | 5660 | 5670 | 5670 | 5660 | 2716 |
| 287 | 20230831 | 134700 | 1871540490 | 5670 | 5670 | 5670 | 5670 | 40 |
| 288 | 20230831 | 134600 | 1871313690 | 5670 | 5670 | 5670 | 5670 | 2 |
| 289 | 20230831 | 134500 | 1871302350 | 5670 | 5670 | 5670 | 5670 | 0 |
| 290 | 20230831 | 134400 | 1871302350 | 5670 | 5670 | 5670 | 5670 | 224 |
| 291 | 20230831 | 134300 | 1870032270 | 5680 | 5680 | 5680 | 5680 | 10 |
| 292 | 20230831 | 134200 | 1869975470 | 5670 | 5670 | 5670 | 5670 | 238 |
| 293 | 20230831 | 134100 | 1868626010 | 5670 | 5670 | 5670 | 5670 | 276 |
| 294 | 20230831 | 134000 | 1867061090 | 5670 | 5670 | 5670 | 5670 | 93 |
| 295 | 20230831 | 133900 | 1866533780 | 5670 | 5670 | 5670 | 5670 | 302 |
| 296 | 20230831 | 133800 | 1864821440 | 5670 | 5670 | 5670 | 5670 | 732 |
| 297 | 20230831 | 133700 | 1860671000 | 5670 | 5660 | 5670 | 5660 | 2679 |
| 298 | 20230831 | 133600 | 1845501070 | 5660 | 5670 | 5670 | 5660 | 758 |
| 299 | 20230831 | 133500 | 1841204710 | 5680 | 5680 | 5680 | 5680 | 140 |
| 300 | 20230831 | 133400 | 1840409510 | 5670 | 5670 | 5670 | 5670 | 303 |
| 301 | 20230831 | 133300 | 1838691500 | 5670 | 5670 | 5670 | 5670 | 197 |
| 302 | 20230831 | 133200 | 1837574510 | 5670 | 5670 | 5670 | 5670 | 0 |
| 303 | 20230831 | 133100 | 1837574510 | 5670 | 5670 | 5670 | 5670 | 0 |
| 304 | 20230831 | 133000 | 1837574510 | 5670 | 5670 | 5670 | 5670 | 1214 |
| 305 | 20230831 | 132900 | 1830691130 | 5680 | 5680 | 5680 | 5680 | 20 |
| 306 | 20230831 | 132800 | 1830577530 | 5680 | 5680 | 5680 | 5680 | 94 |
| 307 | 20230831 | 132700 | 1830043610 | 5670 | 5680 | 5680 | 5670 | 100 |
| 308 | 20230831 | 132600 | 1829476010 | 5670 | 5670 | 5670 | 5670 | 581 |
| 309 | 20230831 | 132500 | 1826181740 | 5660 | 5670 | 5670 | 5660 | 459 |
| 310 | 20230831 | 132400 | 1823579400 | 5670 | 5670 | 5670 | 5670 | 50 |
| 311 | 20230831 | 132300 | 1823295900 | 5670 | 5670 | 5670 | 5660 | 22 |
| 312 | 20230831 | 132200 | 1823171170 | 5670 | 5670 | 5670 | 5670 | 583 |
| 313 | 20230831 | 132100 | 1819865560 | 5670 | 5670 | 5670 | 5660 | 376 |
| 314 | 20230831 | 132000 | 1817737150 | 5660 | 5670 | 5670 | 5660 | 2067 |
| 315 | 20230831 | 131900 | 1806034310 | 5670 | 5670 | 5670 | 5670 | 80 |
| 316 | 20230831 | 131800 | 1805580710 | 5670 | 5670 | 5670 | 5670 | 148 |
| 317 | 20230831 | 131700 | 1804741550 | 5670 | 5670 | 5670 | 5660 | 1285 |
| 318 | 20230831 | 131600 | 1797458000 | 5670 | 5670 | 5670 | 5670 | 101 |
| 319 | 20230831 | 131500 | 1796885330 | 5670 | 5670 | 5670 | 5670 | 0 |
| 320 | 20230831 | 131400 | 1796885330 | 5670 | 5670 | 5670 | 5670 | 50 |
| 321 | 20230831 | 131300 | 1796601830 | 5680 | 5680 | 5680 | 5680 | 2 |
| 322 | 20230831 | 131200 | 1796590470 | 5680 | 5680 | 5680 | 5680 | 0 |
| 323 | 20230831 | 131100 | 1796590470 | 5680 | 5680 | 5680 | 5680 | 2 |
| 324 | 20230831 | 131000 | 1796579110 | 5660 | 5660 | 5660 | 5660 | 0 |
| 325 | 20230831 | 130900 | 1796579110 | 5660 | 5660 | 5660 | 5660 | 0 |
| 326 | 20230831 | 130800 | 1796579110 | 5660 | 5660 | 5660 | 5660 | 39 |
| 327 | 20230831 | 130700 | 1796358370 | 5660 | 5660 | 5660 | 5660 | 76 |
| 328 | 20230831 | 130600 | 1795928210 | 5660 | 5680 | 5680 | 5660 | 4387 |
| 329 | 20230831 | 130500 | 1771094060 | 5680 | 5670 | 5680 | 5660 | 220 |
| 330 | 20230831 | 130400 | 1769847510 | 5690 | 5690 | 5690 | 5690 | 12 |
| 331 | 20230831 | 130300 | 1769779230 | 5690 | 5680 | 5690 | 5660 | 71 |
| 332 | 20230831 | 130200 | 1769375920 | 5680 | 5680 | 5680 | 5680 | 1012 |
| 333 | 20230831 | 130100 | 1763627760 | 5670 | 5680 | 5680 | 5660 | 272 |
| 334 | 20230831 | 130000 | 1762087130 | 5690 | 5690 | 5690 | 5690 | 50 |
| 335 | 20230831 | 125900 | 1761802630 | 5660 | 5660 | 5660 | 5660 | 1202 |
| 336 | 20230831 | 125800 | 1754999310 | 5650 | 5680 | 5680 | 5650 | 3731 |
| 337 | 20230831 | 125700 | 1733876910 | 5680 | 5680 | 5680 | 5680 | 500 |
| 338 | 20230831 | 125600 | 1731036910 | 5670 | 5680 | 5680 | 5670 | 50 |
| 339 | 20230831 | 125500 | 1730753140 | 5680 | 5680 | 5680 | 5680 | 425 |
| 340 | 20230831 | 125400 | 1728339140 | 5660 | 5680 | 5680 | 5660 | 437 |
| 341 | 20230831 | 125300 | 1725861920 | 5680 | 5680 | 5680 | 5670 | 224 |
| 342 | 20230831 | 125200 | 1724590850 | 5670 | 5680 | 5680 | 5670 | 2 |
| 343 | 20230831 | 125100 | 1724579500 | 5670 | 5670 | 5670 | 5670 | 256 |
| 344 | 20230831 | 125000 | 1723127980 | 5640 | 5640 | 5640 | 5640 | 0 |
| 345 | 20230831 | 124900 | 1723127980 | 5640 | 5690 | 5690 | 5630 | 21410 |
| 346 | 20230831 | 124800 | 1602069440 | 5690 | 5690 | 5720 | 5690 | 1589 |
| 347 | 20230831 | 124700 | 1593027900 | 5690 | 5700 | 5720 | 5690 | 43 |
| 348 | 20230831 | 124600 | 1592782810 | 5700 | 5700 | 5700 | 5700 | 69 |
| 349 | 20230831 | 124500 | 1592389510 | 5700 | 5700 | 5700 | 5700 | 21 |
| 350 | 20230831 | 124400 | 1592269810 | 5700 | 5690 | 5700 | 5690 | 185 |
| 351 | 20230831 | 124300 | 1591217060 | 5680 | 5690 | 5690 | 5680 | 942 |
| 352 | 20230831 | 124200 | 1585865530 | 5690 | 5680 | 5690 | 5680 | 868 |
| 353 | 20230831 | 124100 | 1580934210 | 5690 | 5700 | 5700 | 5690 | 2388 |
| 354 | 20230831 | 124000 | 1567346440 | 5700 | 5710 | 5710 | 5700 | 16 |
| 355 | 20230831 | 123900 | 1567255220 | 5690 | 5700 | 5700 | 5690 | 2868 |
| 356 | 20230831 | 123800 | 1550935670 | 5720 | 5720 | 5720 | 5700 | 336 |
| 357 | 20230831 | 123700 | 1549018900 | 5700 | 5720 | 5720 | 5700 | 30 |
| 358 | 20230831 | 123600 | 1548847480 | 5720 | 5700 | 5720 | 5700 | 301 |
| 359 | 20230831 | 123500 | 1547131760 | 5700 | 5700 | 5700 | 5690 | 419 |
| 360 | 20230831 | 123400 | 1544743470 | 5700 | 5690 | 5700 | 5690 | 881 |
| 361 | 20230831 | 123300 | 1539724060 | 5700 | 5700 | 5700 | 5700 | 2449 |
| 362 | 20230831 | 123200 | 1525764760 | 5700 | 5700 | 5700 | 5700 | 1524 |
| 363 | 20230831 | 123100 | 1517077960 | 5720 | 5710 | 5720 | 5710 | 366 |
| 364 | 20230831 | 123000 | 1514988090 | 5720 | 5700 | 5720 | 5700 | 577 |
| 365 | 20230831 | 122900 | 1511690970 | 5700 | 5710 | 5710 | 5700 | 368 |
| 366 | 20230831 | 122800 | 1509593020 | 5710 | 5730 | 5730 | 5710 | 790 |
| 367 | 20230831 | 122700 | 1505081540 | 5730 | 5710 | 5730 | 5710 | 68 |
| 368 | 20230831 | 122600 | 1504692630 | 5710 | 5720 | 5720 | 5710 | 872 |
| 369 | 20230831 | 122500 | 1499712800 | 5730 | 5720 | 5730 | 5720 | 175 |
| 370 | 20230831 | 122400 | 1498711600 | 5720 | 5720 | 5740 | 5710 | 1509 |
| 371 | 20230831 | 122300 | 1490087860 | 5720 | 5720 | 5720 | 5720 | 120 |
| 372 | 20230831 | 122200 | 1489401460 | 5710 | 5740 | 5740 | 5710 | 3816 |
| 373 | 20230831 | 122100 | 1467558320 | 5740 | 5740 | 5750 | 5740 | 781 |
| 374 | 20230831 | 122000 | 1463072860 | 5740 | 5730 | 5740 | 5730 | 1267 |
| 375 | 20230831 | 121900 | 1455809940 | 5720 | 5730 | 5740 | 5720 | 2628 |
| 376 | 20230831 | 121800 | 1440753920 | 5730 | 5730 | 5740 | 5720 | 4268 |
| 377 | 20230831 | 121700 | 1416305630 | 5740 | 5730 | 5750 | 5720 | 6957 |
| 378 | 20230831 | 121600 | 1376446230 | 5760 | 5760 | 5780 | 5710 | 16242 |
| 379 | 20230831 | 121500 | 1283278110 | 5760 | 5840 | 5850 | 5750 | 25645 |
| 380 | 20230831 | 121400 | 1135162140 | 5840 | 5750 | 5890 | 5750 | 75761 |
| 381 | 20230831 | 121300 | 693715530 | 5790 | 5720 | 5820 | 5720 | 47470 |
| 382 | 20230831 | 121200 | 419528410 | 5720 | 5680 | 5720 | 5680 | 7037 |
| 383 | 20230831 | 121100 | 379385570 | 5670 | 5670 | 5670 | 5670 | 0 |
| 384 | 20230831 | 121000 | 379385570 | 5670 | 5670 | 5670 | 5670 | 134 |
| 385 | 20230831 | 120900 | 378625790 | 5680 | 5680 | 5680 | 5680 | 0 |
| 386 | 20230831 | 120800 | 378625790 | 5680 | 5680 | 5680 | 5680 | 10 |
| 387 | 20230831 | 120700 | 378568990 | 5680 | 5680 | 5680 | 5680 | 10 |
| 388 | 20230831 | 120600 | 378512190 | 5680 | 5680 | 5680 | 5680 | 0 |
| 389 | 20230831 | 120500 | 378512190 | 5680 | 5680 | 5680 | 5680 | 1 |
| 390 | 20230831 | 120400 | 378506510 | 5670 | 5670 | 5670 | 5670 | 111 |
| 391 | 20230831 | 120300 | 377877140 | 5670 | 5670 | 5670 | 5670 | 0 |
| 392 | 20230831 | 120200 | 377877140 | 5670 | 5670 | 5670 | 5670 | 4 |
| 393 | 20230831 | 120100 | 377854460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 394 | 20230831 | 120000 | 377854460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 395 | 20230831 | 115900 | 377854460 | 5680 | 5680 | 5680 | 5680 | 1 |
| 396 | 20230831 | 115800 | 377848780 | 5670 | 5670 | 5670 | 5670 | 248 |
| 397 | 20230831 | 115700 | 376442620 | 5670 | 5670 | 5670 | 5670 | 10 |
| 398 | 20230831 | 115600 | 376385920 | 5670 | 5670 | 5670 | 5670 | 1 |
| 399 | 20230831 | 115500 | 376380250 | 5670 | 5670 | 5670 | 5670 | 505 |
| 400 | 20230831 | 115400 | 373516900 | 5670 | 5670 | 5670 | 5670 | 20 |
| 401 | 20230831 | 115300 | 373403500 | 5670 | 5670 | 5670 | 5670 | 24 |
| 402 | 20230831 | 115200 | 373267420 | 5660 | 5680 | 5680 | 5660 | 295 |
| 403 | 20230831 | 115100 | 371594070 | 5680 | 5680 | 5680 | 5680 | 172 |
| 404 | 20230831 | 115000 | 370617110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 405 | 20230831 | 114900 | 370617110 | 5680 | 5660 | 5680 | 5660 | 9 |
| 406 | 20230831 | 114800 | 370566130 | 5670 | 5670 | 5670 | 5670 | 1 |
| 407 | 20230831 | 114700 | 370560460 | 5680 | 5680 | 5680 | 5680 | 0 |
| 408 | 20230831 | 114600 | 370560460 | 5680 | 5680 | 5690 | 5680 | 11 |
| 409 | 20230831 | 114500 | 370497930 | 5680 | 5680 | 5680 | 5680 | 2 |
| 410 | 20230831 | 114400 | 370486570 | 5660 | 5660 | 5660 | 5660 | 290 |
| 411 | 20230831 | 114300 | 368845170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 412 | 20230831 | 114200 | 368845170 | 5680 | 5680 | 5680 | 5680 | 490 |
| 413 | 20230831 | 114100 | 366061970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 414 | 20230831 | 114000 | 366061970 | 5680 | 5680 | 5680 | 5680 | 120 |
| 415 | 20230831 | 113900 | 365380370 | 5660 | 5660 | 5660 | 5660 | 0 |
| 416 | 20230831 | 113800 | 365380370 | 5660 | 5660 | 5660 | 5660 | 327 |
| 417 | 20230831 | 113700 | 363529550 | 5690 | 5670 | 5690 | 5670 | 30 |
| 418 | 20230831 | 113600 | 363359030 | 5660 | 5660 | 5660 | 5660 | 1 |
| 419 | 20230831 | 113500 | 363353370 | 5670 | 5670 | 5670 | 5670 | 0 |
| 420 | 20230831 | 113400 | 363353370 | 5670 | 5660 | 5670 | 5660 | 539 |
| 421 | 20230831 | 113300 | 360302620 | 5680 | 5660 | 5680 | 5660 | 300 |
| 422 | 20230831 | 113200 | 358602630 | 5660 | 5660 | 5660 | 5660 | 500 |
| 423 | 20230831 | 113100 | 355772630 | 5660 | 5660 | 5660 | 5660 | 400 |
| 424 | 20230831 | 113000 | 353508630 | 5680 | 5670 | 5680 | 5660 | 146 |
| 425 | 20230831 | 112900 | 352682050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 426 | 20230831 | 112800 | 352682050 | 5680 | 5680 | 5680 | 5680 | 920 |
| 427 | 20230831 | 112700 | 347456450 | 5680 | 5680 | 5680 | 5680 | 16 |
| 428 | 20230831 | 112600 | 347365570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 429 | 20230831 | 112500 | 347365570 | 5660 | 5670 | 5670 | 5660 | 1240 |
| 430 | 20230831 | 112400 | 340341500 | 5660 | 5660 | 5660 | 5660 | 3000 |
| 431 | 20230831 | 112300 | 323361500 | 5680 | 5680 | 5680 | 5680 | 0 |
| 432 | 20230831 | 112200 | 323361500 | 5680 | 5680 | 5680 | 5680 | 0 |
| 433 | 20230831 | 112100 | 323361500 | 5680 | 5660 | 5680 | 5660 | 121 |
| 434 | 20230831 | 112000 | 322676620 | 5680 | 5680 | 5680 | 5680 | 0 |
| 435 | 20230831 | 111900 | 322676620 | 5680 | 5680 | 5680 | 5660 | 415 |
| 436 | 20230831 | 111800 | 320325520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 437 | 20230831 | 111700 | 320325520 | 5680 | 5660 | 5680 | 5650 | 2390 |
| 438 | 20230831 | 111600 | 306811760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 439 | 20230831 | 111500 | 306811760 | 5650 | 5650 | 5660 | 5650 | 800 |
| 440 | 20230831 | 111400 | 302289760 | 5660 | 5660 | 5660 | 5660 | 334 |
| 441 | 20230831 | 111300 | 300399320 | 5660 | 5670 | 5670 | 5660 | 567 |
| 442 | 20230831 | 111200 | 297186430 | 5670 | 5670 | 5670 | 5670 | 722 |
| 443 | 20230831 | 111100 | 293092690 | 5670 | 5670 | 5670 | 5670 | 191 |
| 444 | 20230831 | 111000 | 292009720 | 5670 | 5670 | 5670 | 5670 | 67 |
| 445 | 20230831 | 110900 | 291629830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 446 | 20230831 | 110800 | 291629830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 447 | 20230831 | 110700 | 291629830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 448 | 20230831 | 110600 | 291629830 | 5690 | 5690 | 5690 | 5690 | 1 |
| 449 | 20230831 | 110500 | 291624140 | 5660 | 5660 | 5660 | 5660 | 136 |
| 450 | 20230831 | 110400 | 290854380 | 5660 | 5660 | 5660 | 5660 | 0 |
| 451 | 20230831 | 110300 | 290854380 | 5660 | 5670 | 5670 | 5660 | 50 |
| 452 | 20230831 | 110200 | 290571200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 453 | 20230831 | 110100 | 290571200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 454 | 20230831 | 110000 | 290571200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 455 | 20230831 | 105900 | 290571200 | 5670 | 5670 | 5670 | 5660 | 3000 |
| 456 | 20230831 | 105800 | 273581200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 457 | 20230831 | 105700 | 273581200 | 5670 | 5670 | 5670 | 5670 | 105 |
| 458 | 20230831 | 105600 | 272985850 | 5660 | 5670 | 5670 | 5660 | 2000 |
| 459 | 20230831 | 105500 | 261661430 | 5670 | 5670 | 5670 | 5670 | 10 |
| 460 | 20230831 | 105400 | 261604730 | 5660 | 5690 | 5690 | 5660 | 1087 |
| 461 | 20230831 | 105300 | 255442440 | 5690 | 5690 | 5690 | 5690 | 1 |
| 462 | 20230831 | 105200 | 255436750 | 5680 | 5680 | 5680 | 5680 | 324 |
| 463 | 20230831 | 105100 | 253596430 | 5690 | 5680 | 5690 | 5680 | 2276 |
| 464 | 20230831 | 105000 | 240661090 | 5670 | 5670 | 5670 | 5670 | 0 |
| 465 | 20230831 | 104900 | 240661090 | 5670 | 5670 | 5670 | 5670 | 396 |
| 466 | 20230831 | 104800 | 238415770 | 5670 | 5670 | 5670 | 5670 | 3147 |
| 467 | 20230831 | 104700 | 220572280 | 5660 | 5660 | 5660 | 5660 | 0 |
| 468 | 20230831 | 104600 | 220572280 | 5660 | 5660 | 5660 | 5660 | 0 |
| 469 | 20230831 | 104500 | 220572280 | 5660 | 5660 | 5660 | 5660 | 0 |
| 470 | 20230831 | 104400 | 220572280 | 5660 | 5670 | 5670 | 5660 | 1612 |
| 471 | 20230831 | 104300 | 211448260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 472 | 20230831 | 104200 | 211448260 | 5670 | 5670 | 5670 | 5670 | 272 |
| 473 | 20230831 | 104100 | 209906020 | 5670 | 5670 | 5670 | 5670 | 1 |
| 474 | 20230831 | 104000 | 209900350 | 5670 | 5670 | 5670 | 5670 | 38 |
| 475 | 20230831 | 103900 | 209684890 | 5670 | 5670 | 5670 | 5670 | 180 |
| 476 | 20230831 | 103800 | 208664290 | 5670 | 5660 | 5670 | 5660 | 41 |
| 477 | 20230831 | 103700 | 208431920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 478 | 20230831 | 103600 | 208431920 | 5660 | 5670 | 5670 | 5660 | 230 |
| 479 | 20230831 | 103500 | 207129820 | 5680 | 5680 | 5680 | 5680 | 70 |
| 480 | 20230831 | 103400 | 206732220 | 5660 | 5670 | 5670 | 5660 | 500 |
| 481 | 20230831 | 103300 | 203902120 | 5680 | 5680 | 5680 | 5670 | 890 |
| 482 | 20230831 | 103200 | 198855420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 483 | 20230831 | 103100 | 198855420 | 5680 | 5680 | 5680 | 5680 | 2 |
| 484 | 20230831 | 103000 | 198844060 | 5680 | 5680 | 5680 | 5670 | 679 |
| 485 | 20230831 | 102900 | 194993750 | 5680 | 5680 | 5680 | 5680 | 110 |
| 486 | 20230831 | 102800 | 194368950 | 5670 | 5680 | 5690 | 5670 | 449 |
| 487 | 20230831 | 102700 | 191819020 | 5680 | 5680 | 5680 | 5680 | 24 |
| 488 | 20230831 | 102600 | 191682700 | 5680 | 5680 | 5680 | 5680 | 326 |
| 489 | 20230831 | 102500 | 189831020 | 5690 | 5680 | 5690 | 5680 | 127 |
| 490 | 20230831 | 102400 | 189108660 | 5690 | 5690 | 5690 | 5690 | 2 |
| 491 | 20230831 | 102300 | 189097280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 492 | 20230831 | 102200 | 189097280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 493 | 20230831 | 102100 | 189097280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 494 | 20230831 | 102000 | 189097280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 495 | 20230831 | 101900 | 189097280 | 5690 | 5690 | 5690 | 5690 | 722 |
| 496 | 20230831 | 101800 | 184989100 | 5690 | 5690 | 5690 | 5690 | 102 |
| 497 | 20230831 | 101700 | 184408720 | 5700 | 5700 | 5700 | 5700 | 200 |
| 498 | 20230831 | 101600 | 183268720 | 5700 | 5700 | 5700 | 5700 | 1 |
| 499 | 20230831 | 101500 | 183263020 | 5690 | 5690 | 5690 | 5690 | 7 |
| 500 | 20230831 | 101400 | 183223190 | 5700 | 5700 | 5700 | 5700 | 2 |
| 501 | 20230831 | 101300 | 183211790 | 5680 | 5680 | 5680 | 5680 | 100 |
| 502 | 20230831 | 101200 | 182643790 | 5680 | 5680 | 5680 | 5680 | 100 |
| 503 | 20230831 | 101100 | 182075790 | 5700 | 5680 | 5700 | 5680 | 503 |
| 504 | 20230831 | 101000 | 179218370 | 5690 | 5690 | 5690 | 5690 | 50 |
| 505 | 20230831 | 100900 | 178933870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 506 | 20230831 | 100800 | 178933870 | 5680 | 5680 | 5680 | 5680 | 80 |
| 507 | 20230831 | 100700 | 178479470 | 5680 | 5680 | 5680 | 5680 | 229 |
| 508 | 20230831 | 100600 | 177178750 | 5690 | 5690 | 5690 | 5690 | 0 |
| 509 | 20230831 | 100500 | 177178750 | 5690 | 5690 | 5690 | 5690 | 9 |
| 510 | 20230831 | 100400 | 177127540 | 5690 | 5690 | 5690 | 5690 | 1 |
| 511 | 20230831 | 100300 | 177121850 | 5700 | 5700 | 5700 | 5700 | 1 |
| 512 | 20230831 | 100200 | 177116150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 513 | 20230831 | 100100 | 177116150 | 5690 | 5690 | 5690 | 5690 | 0 |
| 514 | 20230831 | 100000 | 177116150 | 5690 | 5680 | 5690 | 5680 | 37 |
| 515 | 20230831 | 095900 | 176905740 | 5680 | 5680 | 5680 | 5680 | 100 |
| 516 | 20230831 | 095800 | 176337740 | 5680 | 5680 | 5680 | 5680 | 2 |
| 517 | 20230831 | 095700 | 176326380 | 5670 | 5670 | 5670 | 5670 | 0 |
| 518 | 20230831 | 095600 | 176326380 | 5670 | 5680 | 5680 | 5670 | 773 |
| 519 | 20230831 | 095500 | 171936040 | 5680 | 5680 | 5680 | 5680 | 0 |
| 520 | 20230831 | 095400 | 171936040 | 5680 | 5680 | 5680 | 5680 | 226 |
| 521 | 20230831 | 095300 | 170652360 | 5680 | 5680 | 5680 | 5680 | 1181 |
| 522 | 20230831 | 095200 | 163944280 | 5680 | 5690 | 5690 | 5680 | 20 |
| 523 | 20230831 | 095100 | 163830670 | 5680 | 5690 | 5690 | 5680 | 726 |
| 524 | 20230831 | 095000 | 159705240 | 5690 | 5690 | 5690 | 5690 | 0 |
| 525 | 20230831 | 094900 | 159705240 | 5690 | 5690 | 5690 | 5690 | 150 |
| 526 | 20230831 | 094800 | 158851740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 527 | 20230831 | 094700 | 158851740 | 5690 | 5690 | 5690 | 5690 | 0 |
| 528 | 20230831 | 094600 | 158851740 | 5690 | 5730 | 5730 | 5690 | 11 |
| 529 | 20230831 | 094500 | 158788750 | 5730 | 5710 | 5730 | 5690 | 1502 |
| 530 | 20230831 | 094400 | 150234150 | 5730 | 5730 | 5730 | 5710 | 22 |
| 531 | 20230831 | 094300 | 150108110 | 5730 | 5720 | 5730 | 5720 | 10 |
| 532 | 20230831 | 094200 | 150050840 | 5730 | 5730 | 5730 | 5730 | 0 |
| 533 | 20230831 | 094100 | 150050840 | 5730 | 5730 | 5730 | 5730 | 42 |
| 534 | 20230831 | 094000 | 149810180 | 5720 | 5710 | 5720 | 5700 | 582 |
| 535 | 20230831 | 093900 | 146482770 | 5720 | 5720 | 5720 | 5720 | 1 |
| 536 | 20230831 | 093800 | 146477050 | 5710 | 5710 | 5710 | 5710 | 100 |
| 537 | 20230831 | 093700 | 145906050 | 5720 | 5710 | 5720 | 5710 | 61 |
| 538 | 20230831 | 093600 | 145557730 | 5720 | 5700 | 5720 | 5700 | 18 |
| 539 | 20230831 | 093500 | 145455090 | 5730 | 5730 | 5730 | 5730 | 10 |
| 540 | 20230831 | 093400 | 145397790 | 5730 | 5710 | 5730 | 5690 | 322 |
| 541 | 20230831 | 093300 | 143560920 | 5730 | 5730 | 5730 | 5720 | 416 |
| 542 | 20230831 | 093200 | 141177340 | 5730 | 5730 | 5730 | 5730 | 3774 |
| 543 | 20230831 | 093100 | 119552320 | 5730 | 5710 | 5730 | 5710 | 1368 |
| 544 | 20230831 | 093000 | 111726020 | 5710 | 5720 | 5720 | 5710 | 73 |
| 545 | 20230831 | 092900 | 111309180 | 5710 | 5710 | 5720 | 5710 | 351 |
| 546 | 20230831 | 092800 | 109304960 | 5710 | 5710 | 5710 | 5710 | 15 |
| 547 | 20230831 | 092700 | 109219310 | 5720 | 5700 | 5720 | 5700 | 34 |
| 548 | 20230831 | 092600 | 109025050 | 5710 | 5700 | 5710 | 5700 | 72 |
| 549 | 20230831 | 092500 | 108613940 | 5710 | 5710 | 5710 | 5710 | 9 |
| 550 | 20230831 | 092400 | 108562550 | 5710 | 5710 | 5710 | 5710 | 39 |
| 551 | 20230831 | 092300 | 108339860 | 5710 | 5700 | 5710 | 5700 | 1733 |
| 552 | 20230831 | 092200 | 98447680 | 5690 | 5690 | 5700 | 5690 | 1389 |
| 553 | 20230831 | 092100 | 90536800 | 5700 | 5700 | 5700 | 5700 | 123 |
| 554 | 20230831 | 092000 | 89835700 | 5700 | 5700 | 5700 | 5700 | 44 |
| 555 | 20230831 | 091900 | 89584900 | 5710 | 5710 | 5710 | 5710 | 155 |
| 556 | 20230831 | 091800 | 88699850 | 5710 | 5710 | 5710 | 5710 | 4 |
| 557 | 20230831 | 091700 | 88677010 | 5710 | 5710 | 5710 | 5710 | 774 |
| 558 | 20230831 | 091600 | 84257470 | 5710 | 5710 | 5710 | 5710 | 0 |
| 559 | 20230831 | 091500 | 84257470 | 5710 | 5700 | 5710 | 5700 | 40 |
| 560 | 20230831 | 091400 | 84029370 | 5680 | 5680 | 5680 | 5680 | 18 |
| 561 | 20230831 | 091300 | 83927130 | 5700 | 5710 | 5710 | 5700 | 154 |
| 562 | 20230831 | 091200 | 83049290 | 5710 | 5710 | 5720 | 5710 | 1520 |
| 563 | 20230831 | 091100 | 74367090 | 5720 | 5720 | 5720 | 5720 | 5 |
| 564 | 20230831 | 091000 | 74338490 | 5710 | 5700 | 5710 | 5700 | 352 |
| 565 | 20230831 | 090900 | 72331060 | 5700 | 5690 | 5700 | 5690 | 397 |
| 566 | 20230831 | 090800 | 70069880 | 5700 | 5700 | 5710 | 5690 | 965 |
| 567 | 20230831 | 090700 | 64569290 | 5690 | 5670 | 5690 | 5670 | 245 |
| 568 | 20230831 | 090600 | 63178140 | 5670 | 5660 | 5690 | 5660 | 1040 |
| 569 | 20230831 | 090500 | 57266280 | 5650 | 5660 | 5660 | 5650 | 3370 |
| 570 | 20230831 | 090400 | 38208760 | 5660 | 5670 | 5680 | 5660 | 837 |
| 571 | 20230831 | 090300 | 33463420 | 5670 | 5680 | 5680 | 5670 | 633 |
| 572 | 20230831 | 090200 | 29874290 | 5670 | 5660 | 5670 | 5660 | 253 |
| 573 | 20230831 | 090100 | 28440280 | 5660 | 5700 | 5700 | 5660 | 2886 |
| 574 | 20230831 | 090000 | 12051450 | 5700 | 5690 | 5710 | 5690 | 2118 |