30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 190400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 547562 |
| 3 | 20230831 | 190300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20230831 | 190200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20230831 | 190100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20230831 | 190000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20230831 | 185900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20230831 | 185800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20230831 | 185700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20230831 | 185600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20230831 | 185500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20230831 | 185400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20230831 | 185300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20230831 | 185200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20230831 | 185100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20230831 | 185000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20230831 | 184900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20230831 | 184800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20230831 | 184700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20230831 | 184600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20230831 | 184500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20230831 | 184400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20230831 | 184300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20230831 | 184200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20230831 | 184100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20230831 | 184000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20230831 | 183900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20230831 | 183800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20230831 | 183700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20230831 | 183600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20230831 | 183500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20230831 | 183400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 547562 |
| 33 | 20230831 | 183300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20230831 | 183200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20230831 | 183100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20230831 | 183000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20230831 | 182900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20230831 | 182800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20230831 | 182700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20230831 | 182600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20230831 | 182500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20230831 | 182400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20230831 | 182300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20230831 | 182200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20230831 | 182100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20230831 | 182000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20230831 | 181900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20230831 | 181800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20230831 | 181700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20230831 | 181600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20230831 | 181500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20230831 | 181400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20230831 | 181300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20230831 | 181200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20230831 | 181100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20230831 | 181000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20230831 | 180900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20230831 | 180800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20230831 | 180700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20230831 | 180600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20230831 | 180500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20230831 | 180400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 547562 |
| 63 | 20230831 | 180300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20230831 | 180200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20230831 | 180100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20230831 | 180000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20230831 | 175900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20230831 | 175800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20230831 | 175700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20230831 | 175600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20230831 | 175500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20230831 | 175400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20230831 | 175300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20230831 | 175200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20230831 | 175100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20230831 | 175000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20230831 | 174900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20230831 | 174800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20230831 | 174700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20230831 | 174600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20230831 | 174500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20230831 | 174400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20230831 | 174300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20230831 | 174200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20230831 | 174100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20230831 | 174000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20230831 | 173900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20230831 | 173800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20230831 | 173700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20230831 | 173600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20230831 | 173500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20230831 | 173400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 547562 |
| 93 | 20230831 | 173300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20230831 | 173200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20230831 | 173100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20230831 | 173000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20230831 | 172900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20230831 | 172800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20230831 | 172700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20230831 | 172600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20230831 | 172500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20230831 | 172400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20230831 | 172300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20230831 | 172200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20230831 | 172100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20230831 | 172000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20230831 | 171900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20230831 | 171800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20230831 | 171700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20230831 | 171600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20230831 | 171500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20230831 | 171400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20230831 | 171300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20230831 | 171200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20230831 | 171100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20230831 | 171000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20230831 | 170900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20230831 | 170800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20230831 | 170700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20230831 | 170600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20230831 | 170500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20230831 | 170400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 547562 |
| 123 | 20230831 | 170300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20230831 | 170200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20230831 | 170100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20230831 | 170000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20230831 | 165900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20230831 | 165800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20230831 | 165700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20230831 | 165600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20230831 | 165500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20230831 | 165400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20230831 | 165300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20230831 | 165200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20230831 | 165100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20230831 | 165000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20230831 | 164900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20230831 | 164800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20230831 | 164700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20230831 | 164600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20230831 | 164500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20230831 | 164400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20230831 | 164300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20230831 | 164200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20230831 | 164100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20230831 | 164000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20230831 | 163900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20230831 | 163800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20230831 | 163700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20230831 | 163600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20230831 | 163500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20230831 | 163400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 547562 |
| 153 | 20230831 | 163300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20230831 | 163200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20230831 | 163100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20230831 | 163000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20230831 | 162900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20230831 | 162800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20230831 | 162700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20230831 | 162600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20230831 | 162500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20230831 | 162400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20230831 | 162300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20230831 | 162200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20230831 | 162100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20230831 | 162000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20230831 | 161900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20230831 | 161800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20230831 | 161700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20230831 | 161600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20230831 | 161500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20230831 | 161400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20230831 | 161300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20230831 | 161200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20230831 | 161100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20230831 | 161000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20230831 | 160900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20230831 | 160800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20230831 | 160700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20230831 | 160600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20230831 | 160500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20230831 | 160400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 547562 |
| 183 | 20230831 | 160300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20230831 | 160200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20230831 | 160100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20230831 | 160000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20230831 | 155900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20230831 | 155800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20230831 | 155700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20230831 | 155600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20230831 | 155500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20230831 | 155400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20230831 | 155300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20230831 | 155200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20230831 | 155100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20230831 | 155000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20230831 | 154900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20230831 | 154800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20230831 | 154700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20230831 | 154600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20230831 | 154500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20230831 | 154400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20230831 | 154300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20230831 | 154200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20230831 | 154100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20230831 | 154000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20230831 | 153900 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20230831 | 153800 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20230831 | 153700 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20230831 | 153600 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20230831 | 153500 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20230831 | 153400 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 547562 |
| 213 | 20230831 | 153300 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20230831 | 153200 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20230831 | 153100 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20230831 | 153000 | 7462332315 | 4460 | 4460 | 4460 | 4460 | 547562 |
| 217 | 20230831 | 152900 | 5020205795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 218 | 20230831 | 152800 | 5020205795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 219 | 20230831 | 152700 | 5020205795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 220 | 20230831 | 152600 | 5020205795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 221 | 20230831 | 152500 | 5020205795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 222 | 20230831 | 152400 | 5020205795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 223 | 20230831 | 152300 | 5020205795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 224 | 20230831 | 152200 | 5020205795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 225 | 20230831 | 152100 | 5020205795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 226 | 20230831 | 152000 | 5020205795 | 4460 | 4460 | 4460 | 4460 | 0 |
| 227 | 20230831 | 151900 | 5020205795 | 4460 | 4460 | 4465 | 4455 | 6662 |
| 228 | 20230831 | 151800 | 4990492990 | 4460 | 4470 | 4470 | 4460 | 10438 |
| 229 | 20230831 | 151700 | 4943895870 | 4465 | 4470 | 4470 | 4465 | 4413 |
| 230 | 20230831 | 151600 | 4924171095 | 4465 | 4470 | 4470 | 4465 | 3509 |
| 231 | 20230831 | 151500 | 4908491210 | 4470 | 4470 | 4470 | 4465 | 1486 |
| 232 | 20230831 | 151400 | 4901848880 | 4470 | 4475 | 4475 | 4465 | 2827 |
| 233 | 20230831 | 151300 | 4889210030 | 4475 | 4475 | 4475 | 4470 | 2048 |
| 234 | 20230831 | 151200 | 4880055250 | 4470 | 4475 | 4480 | 4465 | 8572 |
| 235 | 20230831 | 151100 | 4841729465 | 4480 | 4475 | 4480 | 4475 | 4369 |
| 236 | 20230831 | 151000 | 4822178025 | 4475 | 4475 | 4475 | 4470 | 5915 |
| 237 | 20230831 | 150900 | 4795708420 | 4470 | 4475 | 4475 | 4465 | 6362 |
| 238 | 20230831 | 150800 | 4767253525 | 4475 | 4475 | 4475 | 4470 | 1529 |
| 239 | 20230831 | 150700 | 4760411970 | 4475 | 4475 | 4475 | 4470 | 6585 |
| 240 | 20230831 | 150600 | 4730948200 | 4475 | 4470 | 4475 | 4470 | 5037 |
| 241 | 20230831 | 150500 | 4708421320 | 4475 | 4475 | 4475 | 4470 | 4607 |
| 242 | 20230831 | 150400 | 4687827370 | 4470 | 4470 | 4475 | 4465 | 4570 |
| 243 | 20230831 | 150300 | 4667396795 | 4470 | 4470 | 4470 | 4465 | 7147 |
| 244 | 20230831 | 150200 | 4635449715 | 4465 | 4465 | 4465 | 4460 | 7091 |
| 245 | 20230831 | 150100 | 4603788410 | 4465 | 4465 | 4465 | 4460 | 136 |
| 246 | 20230831 | 150000 | 4603181250 | 4465 | 4460 | 4465 | 4455 | 5006 |
| 247 | 20230831 | 145900 | 4580854330 | 4460 | 4460 | 4460 | 4455 | 2575 |
| 248 | 20230831 | 145800 | 4569369915 | 4460 | 4455 | 4465 | 4450 | 16135 |
| 249 | 20230831 | 145700 | 4497474045 | 4455 | 4455 | 4455 | 4450 | 330 |
| 250 | 20230831 | 145600 | 4496004395 | 4450 | 4455 | 4455 | 4450 | 2569 |
| 251 | 20230831 | 145500 | 4484560620 | 4450 | 4460 | 4465 | 4450 | 23724 |
| 252 | 20230831 | 145400 | 4378871040 | 4465 | 4460 | 4465 | 4460 | 301 |
| 253 | 20230831 | 145300 | 4377528070 | 4465 | 4465 | 4465 | 4460 | 463 |
| 254 | 20230831 | 145200 | 4375462515 | 4465 | 4465 | 4465 | 4460 | 3102 |
| 255 | 20230831 | 145100 | 4361616370 | 4465 | 4460 | 4465 | 4460 | 2604 |
| 256 | 20230831 | 145000 | 4349992655 | 4465 | 4465 | 4465 | 4460 | 209 |
| 257 | 20230831 | 144900 | 4349059925 | 4460 | 4460 | 4460 | 4455 | 22531 |
| 258 | 20230831 | 144800 | 4248586150 | 4460 | 4460 | 4460 | 4455 | 206 |
| 259 | 20230831 | 144700 | 4247667645 | 4455 | 4455 | 4460 | 4455 | 144 |
| 260 | 20230831 | 144600 | 4247025910 | 4460 | 4460 | 4460 | 4455 | 253 |
| 261 | 20230831 | 144500 | 4245898010 | 4460 | 4460 | 4460 | 4455 | 2881 |
| 262 | 20230831 | 144400 | 4233052235 | 4460 | 4460 | 4465 | 4455 | 8966 |
| 263 | 20230831 | 144300 | 4193069365 | 4465 | 4465 | 4465 | 4460 | 3708 |
| 264 | 20230831 | 144200 | 4176516050 | 4465 | 4465 | 4465 | 4460 | 2430 |
| 265 | 20230831 | 144100 | 4165666880 | 4465 | 4465 | 4465 | 4460 | 438 |
| 266 | 20230831 | 144000 | 4163712820 | 4460 | 4465 | 4465 | 4460 | 404 |
| 267 | 20230831 | 143900 | 4161909835 | 4465 | 4465 | 4465 | 4460 | 2196 |
| 268 | 20230831 | 143800 | 4152105165 | 4460 | 4465 | 4465 | 4460 | 551 |
| 269 | 20230831 | 143700 | 4149646165 | 4460 | 4465 | 4465 | 4460 | 155 |
| 270 | 20230831 | 143600 | 4148954385 | 4460 | 4460 | 4465 | 4460 | 99 |
| 271 | 20230831 | 143500 | 4148512455 | 4465 | 4460 | 4465 | 4460 | 2354 |
| 272 | 20230831 | 143400 | 4138002785 | 4465 | 4460 | 4465 | 4460 | 114 |
| 273 | 20230831 | 143300 | 4137493950 | 4460 | 4465 | 4465 | 4460 | 101 |
| 274 | 20230831 | 143200 | 4137043075 | 4465 | 4465 | 4465 | 4460 | 5039 |
| 275 | 20230831 | 143100 | 4114545210 | 4470 | 4470 | 4470 | 4465 | 201 |
| 276 | 20230831 | 143000 | 4113647320 | 4470 | 4470 | 4470 | 4465 | 2215 |
| 277 | 20230831 | 142900 | 4103756275 | 4465 | 4465 | 4470 | 4465 | 3060 |
| 278 | 20230831 | 142800 | 4090079280 | 4470 | 4460 | 4470 | 4460 | 3785 |
| 279 | 20230831 | 142700 | 4073179300 | 4465 | 4455 | 4465 | 4450 | 9940 |
| 280 | 20230831 | 142600 | 4028869820 | 4455 | 4455 | 4460 | 4450 | 7577 |
| 281 | 20230831 | 142500 | 3995122385 | 4455 | 4455 | 4460 | 4455 | 4959 |
| 282 | 20230831 | 142400 | 3973006580 | 4455 | 4455 | 4460 | 4455 | 897 |
| 283 | 20230831 | 142300 | 3969009460 | 4460 | 4460 | 4465 | 4455 | 3625 |
| 284 | 20230831 | 142200 | 3952853960 | 4465 | 4470 | 4470 | 4465 | 12803 |
| 285 | 20230831 | 142100 | 3895668580 | 4465 | 4470 | 4470 | 4465 | 873 |
| 286 | 20230831 | 142000 | 3891766365 | 4470 | 4470 | 4470 | 4465 | 1571 |
| 287 | 20230831 | 141900 | 3884744335 | 4470 | 4470 | 4470 | 4465 | 3331 |
| 288 | 20230831 | 141800 | 3869856005 | 4470 | 4470 | 4470 | 4465 | 585 |
| 289 | 20230831 | 141700 | 3867243550 | 4470 | 4470 | 4470 | 4465 | 264 |
| 290 | 20230831 | 141600 | 3866063480 | 4465 | 4470 | 4470 | 4465 | 2248 |
| 291 | 20230831 | 141500 | 3856020430 | 4470 | 4465 | 4470 | 4465 | 10208 |
| 292 | 20230831 | 141400 | 3810425655 | 4465 | 4465 | 4465 | 4460 | 343 |
| 293 | 20230831 | 141300 | 3808894475 | 4460 | 4465 | 4465 | 4460 | 193 |
| 294 | 20230831 | 141200 | 3808033170 | 4460 | 4465 | 4465 | 4460 | 4397 |
| 295 | 20230831 | 141100 | 3788400655 | 4465 | 4460 | 4465 | 4460 | 1020 |
| 296 | 20230831 | 141000 | 3783848430 | 4465 | 4460 | 4465 | 4460 | 1580 |
| 297 | 20230831 | 140900 | 3776801240 | 4460 | 4460 | 4465 | 4460 | 222 |
| 298 | 20230831 | 140800 | 3775810685 | 4465 | 4465 | 4470 | 4455 | 10970 |
| 299 | 20230831 | 140700 | 3726841505 | 4470 | 4470 | 4470 | 4465 | 923 |
| 300 | 20230831 | 140600 | 3722719685 | 4470 | 4470 | 4470 | 4465 | 380 |
| 301 | 20230831 | 140500 | 3721022415 | 4470 | 4465 | 4470 | 4460 | 9774 |
| 302 | 20230831 | 140400 | 3677381560 | 4465 | 4460 | 4465 | 4460 | 8885 |
| 303 | 20230831 | 140300 | 3637716675 | 4465 | 4465 | 4465 | 4460 | 808 |
| 304 | 20230831 | 140200 | 3634112350 | 4465 | 4460 | 4465 | 4460 | 6358 |
| 305 | 20230831 | 140100 | 3605740920 | 4460 | 4465 | 4465 | 4460 | 4904 |
| 306 | 20230831 | 140000 | 3583850155 | 4465 | 4465 | 4470 | 4465 | 1880 |
| 307 | 20230831 | 135900 | 3575454995 | 4465 | 4470 | 4470 | 4465 | 1558 |
| 308 | 20230831 | 135800 | 3568497070 | 4470 | 4470 | 4470 | 4465 | 2952 |
| 309 | 20230831 | 135700 | 3555302250 | 4470 | 4470 | 4470 | 4465 | 378 |
| 310 | 20230831 | 135600 | 3553614090 | 4465 | 4470 | 4470 | 4465 | 944 |
| 311 | 20230831 | 135500 | 3549398615 | 4470 | 4470 | 4470 | 4465 | 2799 |
| 312 | 20230831 | 135400 | 3536887170 | 4470 | 4475 | 4475 | 4465 | 7221 |
| 313 | 20230831 | 135300 | 3504607560 | 4475 | 4470 | 4475 | 4470 | 607 |
| 314 | 20230831 | 135200 | 3501893700 | 4470 | 4475 | 4480 | 4470 | 8343 |
| 315 | 20230831 | 135100 | 3464551665 | 4475 | 4475 | 4480 | 4475 | 109 |
| 316 | 20230831 | 135000 | 3464063795 | 4480 | 4475 | 4480 | 4475 | 1724 |
| 317 | 20230831 | 134900 | 3456348255 | 4475 | 4480 | 4480 | 4475 | 243 |
| 318 | 20230831 | 134800 | 3455259920 | 4475 | 4475 | 4480 | 4475 | 2937 |
| 319 | 20230831 | 134700 | 3442103780 | 4475 | 4480 | 4485 | 4475 | 4502 |
| 320 | 20230831 | 134600 | 3421937240 | 4480 | 4485 | 4485 | 4480 | 2885 |
| 321 | 20230831 | 134500 | 3409011845 | 4480 | 4485 | 4485 | 4480 | 2997 |
| 322 | 20230831 | 134400 | 3395570985 | 4480 | 4480 | 4480 | 4480 | 42 |
| 323 | 20230831 | 134300 | 3395382825 | 4480 | 4485 | 4485 | 4480 | 203 |
| 324 | 20230831 | 134200 | 3394473045 | 4480 | 4485 | 4485 | 4480 | 3556 |
| 325 | 20230831 | 134100 | 3378528495 | 4480 | 4485 | 4485 | 4480 | 777 |
| 326 | 20230831 | 134000 | 3375046880 | 4485 | 4485 | 4485 | 4480 | 745 |
| 327 | 20230831 | 133900 | 3371705635 | 4480 | 4480 | 4480 | 4480 | 1183 |
| 328 | 20230831 | 133800 | 3366405795 | 4485 | 4485 | 4490 | 4480 | 11888 |
| 329 | 20230831 | 133700 | 3313091945 | 4490 | 4490 | 4490 | 4490 | 108 |
| 330 | 20230831 | 133600 | 3312607025 | 4485 | 4490 | 4490 | 4485 | 334 |
| 331 | 20230831 | 133500 | 3311107475 | 4485 | 4490 | 4490 | 4485 | 2967 |
| 332 | 20230831 | 133400 | 3297785875 | 4490 | 4490 | 4490 | 4485 | 90 |
| 333 | 20230831 | 133300 | 3297381860 | 4490 | 4490 | 4490 | 4485 | 646 |
| 334 | 20230831 | 133200 | 3294481395 | 4485 | 4490 | 4490 | 4485 | 83 |
| 335 | 20230831 | 133100 | 3294108810 | 4490 | 4485 | 4490 | 4485 | 2802 |
| 336 | 20230831 | 133000 | 3281527915 | 4490 | 4490 | 4490 | 4490 | 114 |
| 337 | 20230831 | 132900 | 3281016055 | 4485 | 4490 | 4490 | 4485 | 99 |
| 338 | 20230831 | 132800 | 3280571630 | 4490 | 4490 | 4490 | 4485 | 2846 |
| 339 | 20230831 | 132700 | 3267793165 | 4485 | 4490 | 4490 | 4485 | 214 |
| 340 | 20230831 | 132600 | 3266832385 | 4490 | 4490 | 4490 | 4485 | 155 |
| 341 | 20230831 | 132500 | 3266136520 | 4490 | 4490 | 4490 | 4485 | 3304 |
| 342 | 20230831 | 132400 | 3251301645 | 4485 | 4485 | 4490 | 4485 | 1015 |
| 343 | 20230831 | 132300 | 3246747190 | 4485 | 4495 | 4495 | 4485 | 9158 |
| 344 | 20230831 | 132200 | 3205639625 | 4490 | 4495 | 4495 | 4490 | 674 |
| 345 | 20230831 | 132100 | 3202612580 | 4495 | 4495 | 4495 | 4490 | 2914 |
| 346 | 20230831 | 132000 | 3189514630 | 4495 | 4495 | 4495 | 4490 | 206 |
| 347 | 20230831 | 131900 | 3188588750 | 4490 | 4495 | 4495 | 4490 | 82 |
| 348 | 20230831 | 131800 | 3188220235 | 4495 | 4490 | 4495 | 4490 | 2703 |
| 349 | 20230831 | 131700 | 3176070330 | 4495 | 4490 | 4495 | 4490 | 82 |
| 350 | 20230831 | 131600 | 3175701805 | 4490 | 4495 | 4495 | 4490 | 87 |
| 351 | 20230831 | 131500 | 3175310820 | 4495 | 4490 | 4495 | 4490 | 2770 |
| 352 | 20230831 | 131400 | 3162859980 | 4495 | 4495 | 4495 | 4490 | 2926 |
| 353 | 20230831 | 131300 | 3149718830 | 4490 | 4490 | 4495 | 4490 | 98 |
| 354 | 20230831 | 131200 | 3149278475 | 4490 | 4495 | 4495 | 4490 | 22 |
| 355 | 20230831 | 131100 | 3149179660 | 4495 | 4490 | 4495 | 4490 | 3031 |
| 356 | 20230831 | 131000 | 3135558980 | 4490 | 4490 | 4495 | 4490 | 2538 |
| 357 | 20230831 | 130900 | 3124163025 | 4495 | 4490 | 4495 | 4490 | 203 |
| 358 | 20230831 | 130800 | 3123250650 | 4490 | 4490 | 4495 | 4490 | 2857 |
| 359 | 20230831 | 130700 | 3110416535 | 4490 | 4490 | 4490 | 4485 | 197 |
| 360 | 20230831 | 130600 | 3109532080 | 4490 | 4490 | 4490 | 4485 | 4390 |
| 361 | 20230831 | 130500 | 3089821065 | 4490 | 4490 | 4490 | 4485 | 586 |
| 362 | 20230831 | 130400 | 3087190000 | 4490 | 4490 | 4490 | 4490 | 2255 |
| 363 | 20230831 | 130300 | 3077065050 | 4485 | 4485 | 4490 | 4485 | 2941 |
| 364 | 20230831 | 130200 | 3063861540 | 4485 | 4490 | 4490 | 4485 | 237 |
| 365 | 20230831 | 130100 | 3062797940 | 4485 | 4495 | 4495 | 4485 | 9192 |
| 366 | 20230831 | 130000 | 3021532750 | 4495 | 4495 | 4495 | 4490 | 83 |
| 367 | 20230831 | 125900 | 3021159740 | 4495 | 4495 | 4495 | 4490 | 158 |
| 368 | 20230831 | 125800 | 3020449735 | 4495 | 4495 | 4495 | 4495 | 2753 |
| 369 | 20230831 | 125700 | 3008075000 | 4495 | 4495 | 4495 | 4495 | 69 |
| 370 | 20230831 | 125600 | 3007764845 | 4495 | 4490 | 4495 | 4490 | 259 |
| 371 | 20230831 | 125500 | 3006601575 | 4495 | 4495 | 4495 | 4495 | 94 |
| 372 | 20230831 | 125400 | 3006179045 | 4495 | 4495 | 4495 | 4495 | 2775 |
| 373 | 20230831 | 125300 | 2993705420 | 4490 | 4495 | 4495 | 4490 | 4422 |
| 374 | 20230831 | 125200 | 2973850305 | 4490 | 4490 | 4495 | 4490 | 2104 |
| 375 | 20230831 | 125100 | 2964403320 | 4495 | 4490 | 4495 | 4490 | 2914 |
| 376 | 20230831 | 125000 | 2951305415 | 4490 | 4495 | 4495 | 4490 | 527 |
| 377 | 20230831 | 124900 | 2948936590 | 4490 | 4490 | 4495 | 4490 | 917 |
| 378 | 20230831 | 124800 | 2944818690 | 4490 | 4495 | 4495 | 4490 | 3773 |
| 379 | 20230831 | 124700 | 2927863880 | 4495 | 4490 | 4495 | 4490 | 2147 |
| 380 | 20230831 | 124600 | 2918223445 | 4490 | 4495 | 4495 | 4490 | 86 |
| 381 | 20230831 | 124500 | 2917836960 | 4490 | 4495 | 4495 | 4490 | 104 |
| 382 | 20230831 | 124400 | 2917369750 | 4495 | 4490 | 4495 | 4490 | 3952 |
| 383 | 20230831 | 124300 | 2899612320 | 4495 | 4495 | 4495 | 4495 | 73 |
| 384 | 20230831 | 124200 | 2899284185 | 4495 | 4495 | 4495 | 4495 | 77 |
| 385 | 20230831 | 124100 | 2898938070 | 4495 | 4495 | 4495 | 4490 | 7298 |
| 386 | 20230831 | 124000 | 2866133575 | 4495 | 4500 | 4500 | 4495 | 2222 |
| 387 | 20230831 | 123900 | 2856145250 | 4495 | 4500 | 4500 | 4495 | 742 |
| 388 | 20230831 | 123800 | 2852809375 | 4500 | 4490 | 4500 | 4490 | 11943 |
| 389 | 20230831 | 123700 | 2799149245 | 4490 | 4490 | 4490 | 4485 | 319 |
| 390 | 20230831 | 123600 | 2797717540 | 4485 | 4485 | 4490 | 4485 | 453 |
| 391 | 20230831 | 123500 | 2795684820 | 4490 | 4485 | 4490 | 4485 | 409 |
| 392 | 20230831 | 123400 | 2793849915 | 4490 | 4485 | 4490 | 4485 | 10087 |
| 393 | 20230831 | 123300 | 2748594575 | 4490 | 4490 | 4490 | 4490 | 114 |
| 394 | 20230831 | 123200 | 2748082715 | 4490 | 4490 | 4490 | 4490 | 49 |
| 395 | 20230831 | 123100 | 2747862705 | 4490 | 4485 | 4490 | 4485 | 6490 |
| 396 | 20230831 | 123000 | 2718754705 | 4485 | 4485 | 4485 | 4485 | 435 |
| 397 | 20230831 | 122900 | 2716803730 | 4485 | 4485 | 4485 | 4485 | 858 |
| 398 | 20230831 | 122800 | 2712955600 | 4485 | 4485 | 4485 | 4480 | 539 |
| 399 | 20230831 | 122700 | 2710539605 | 4485 | 4485 | 4485 | 4480 | 2774 |
| 400 | 20230831 | 122600 | 2698098275 | 4485 | 4485 | 4485 | 4485 | 51 |
| 401 | 20230831 | 122500 | 2697869540 | 4485 | 4485 | 4485 | 4485 | 1582 |
| 402 | 20230831 | 122400 | 2690774270 | 4485 | 4485 | 4490 | 4485 | 10878 |
| 403 | 20230831 | 122300 | 2641982410 | 4485 | 4485 | 4490 | 4485 | 784 |
| 404 | 20230831 | 122200 | 2638465570 | 4490 | 4490 | 4490 | 4485 | 276 |
| 405 | 20230831 | 122100 | 2637226625 | 4490 | 4490 | 4490 | 4485 | 2786 |
| 406 | 20230831 | 122000 | 2624717560 | 4490 | 4485 | 4490 | 4485 | 108 |
| 407 | 20230831 | 121900 | 2624232845 | 4490 | 4485 | 4490 | 4485 | 159 |
| 408 | 20230831 | 121800 | 2623519515 | 4490 | 4490 | 4490 | 4485 | 1079 |
| 409 | 20230831 | 121700 | 2618679860 | 4490 | 4490 | 4490 | 4485 | 8821 |
| 410 | 20230831 | 121600 | 2579104100 | 4490 | 4485 | 4490 | 4485 | 492 |
| 411 | 20230831 | 121500 | 2576897140 | 4490 | 4490 | 4490 | 4485 | 251 |
| 412 | 20230831 | 121400 | 2575770655 | 4490 | 4490 | 4490 | 4490 | 2751 |
| 413 | 20230831 | 121300 | 2563418665 | 4490 | 4490 | 4490 | 4490 | 1742 |
| 414 | 20230831 | 121200 | 2555597085 | 4490 | 4490 | 4490 | 4490 | 47 |
| 415 | 20230831 | 121100 | 2555386055 | 4490 | 4490 | 4490 | 4490 | 2704 |
| 416 | 20230831 | 121000 | 2543245095 | 4490 | 4490 | 4490 | 4490 | 108 |
| 417 | 20230831 | 120900 | 2542760175 | 4490 | 4490 | 4490 | 4485 | 269 |
| 418 | 20230831 | 120800 | 2541553370 | 4490 | 4495 | 4495 | 4490 | 3503 |
| 419 | 20230831 | 120700 | 2525823985 | 4495 | 4495 | 4495 | 4495 | 2763 |
| 420 | 20230831 | 120600 | 2513404300 | 4495 | 4495 | 4495 | 4495 | 49 |
| 421 | 20230831 | 120500 | 2513184045 | 4495 | 4495 | 4495 | 4495 | 97 |
| 422 | 20230831 | 120400 | 2512748030 | 4495 | 4495 | 4495 | 4495 | 2736 |
| 423 | 20230831 | 120300 | 2500449710 | 4495 | 4490 | 4495 | 4490 | 2652 |
| 424 | 20230831 | 120200 | 2488541890 | 4495 | 4495 | 4495 | 4495 | 108 |
| 425 | 20230831 | 120100 | 2488056430 | 4495 | 4495 | 4495 | 4490 | 3473 |
| 426 | 20230831 | 120000 | 2472445545 | 4490 | 4495 | 4495 | 4490 | 142 |
| 427 | 20230831 | 115900 | 2471807505 | 4490 | 4495 | 4495 | 4490 | 699 |
| 428 | 20230831 | 115800 | 2468668975 | 4495 | 4495 | 4495 | 4495 | 69 |
| 429 | 20230831 | 115700 | 2468358820 | 4495 | 4500 | 4500 | 4495 | 4405 |
| 430 | 20230831 | 115600 | 2448558335 | 4500 | 4495 | 4500 | 4495 | 153 |
| 431 | 20230831 | 115500 | 2447870140 | 4495 | 4490 | 4500 | 4490 | 6358 |
| 432 | 20230831 | 115400 | 2419286060 | 4490 | 4490 | 4495 | 4480 | 6510 |
| 433 | 20230831 | 115300 | 2390067335 | 4490 | 4495 | 4495 | 4490 | 1546 |
| 434 | 20230831 | 115200 | 2383125440 | 4495 | 4495 | 4495 | 4490 | 4790 |
| 435 | 20230831 | 115100 | 2361603375 | 4500 | 4500 | 4500 | 4495 | 2153 |
| 436 | 20230831 | 115000 | 2351915375 | 4500 | 4500 | 4500 | 4495 | 3342 |
| 437 | 20230831 | 114900 | 2336892725 | 4500 | 4500 | 4500 | 4495 | 180 |
| 438 | 20230831 | 114800 | 2336082925 | 4500 | 4495 | 4500 | 4495 | 2411 |
| 439 | 20230831 | 114700 | 2325244560 | 4495 | 4495 | 4500 | 4490 | 3729 |
| 440 | 20230831 | 114600 | 2308486755 | 4495 | 4495 | 4500 | 4495 | 4493 |
| 441 | 20230831 | 114500 | 2288290235 | 4500 | 4495 | 4500 | 4495 | 680 |
| 442 | 20230831 | 114400 | 2285232740 | 4500 | 4495 | 4500 | 4495 | 2749 |
| 443 | 20230831 | 114300 | 2272862315 | 4495 | 4495 | 4500 | 4495 | 2263 |
| 444 | 20230831 | 114200 | 2262686380 | 4500 | 4500 | 4500 | 4495 | 6424 |
| 445 | 20230831 | 114100 | 2233807205 | 4495 | 4500 | 4500 | 4495 | 694 |
| 446 | 20230831 | 114000 | 2230685625 | 4495 | 4495 | 4500 | 4490 | 12930 |
| 447 | 20230831 | 113900 | 2172558030 | 4495 | 4495 | 4495 | 4490 | 1158 |
| 448 | 20230831 | 113800 | 2167353150 | 4495 | 4490 | 4495 | 4490 | 255 |
| 449 | 20230831 | 113700 | 2166206930 | 4490 | 4490 | 4495 | 4490 | 3470 |
| 450 | 20230831 | 113600 | 2150613140 | 4490 | 4495 | 4495 | 4490 | 265 |
| 451 | 20230831 | 113500 | 2149422765 | 4495 | 4495 | 4495 | 4490 | 640 |
| 452 | 20230831 | 113400 | 2146546755 | 4495 | 4495 | 4495 | 4495 | 2575 |
| 453 | 20230831 | 113300 | 2134972130 | 4490 | 4490 | 4495 | 4490 | 1264 |
| 454 | 20230831 | 113200 | 2129296700 | 4495 | 4490 | 4495 | 4490 | 4314 |
| 455 | 20230831 | 113100 | 2109921425 | 4490 | 4495 | 4495 | 4490 | 495 |
| 456 | 20230831 | 113000 | 2107697885 | 4490 | 4490 | 4495 | 4490 | 3588 |
| 457 | 20230831 | 112900 | 2091573905 | 4495 | 4490 | 4495 | 4485 | 3414 |
| 458 | 20230831 | 112800 | 2076247040 | 4490 | 4490 | 4490 | 4490 | 205 |
| 459 | 20230831 | 112700 | 2075326590 | 4490 | 4490 | 4495 | 4480 | 3326 |
| 460 | 20230831 | 112600 | 2060388200 | 4490 | 4490 | 4495 | 4490 | 5003 |
| 461 | 20230831 | 112500 | 2037921875 | 4490 | 4490 | 4495 | 4490 | 7116 |
| 462 | 20230831 | 112400 | 2005958000 | 4490 | 4485 | 4495 | 4480 | 11521 |
| 463 | 20230831 | 112300 | 1954266050 | 4480 | 4475 | 4480 | 4470 | 21283 |
| 464 | 20230831 | 112200 | 1859022935 | 4475 | 4470 | 4475 | 4470 | 3899 |
| 465 | 20230831 | 112100 | 1841579105 | 4475 | 4470 | 4475 | 4470 | 2960 |
| 466 | 20230831 | 112000 | 1828346305 | 4465 | 4460 | 4475 | 4455 | 23748 |
| 467 | 20230831 | 111900 | 1722368495 | 4460 | 4455 | 4460 | 4455 | 84 |
| 468 | 20230831 | 111800 | 1721993860 | 4455 | 4460 | 4460 | 4455 | 418 |
| 469 | 20230831 | 111700 | 1720130705 | 4460 | 4455 | 4460 | 4455 | 5159 |
| 470 | 20230831 | 111600 | 1697135445 | 4460 | 4460 | 4460 | 4460 | 95 |
| 471 | 20230831 | 111500 | 1696711745 | 4460 | 4460 | 4460 | 4455 | 607 |
| 472 | 20230831 | 111400 | 1694007170 | 4455 | 4460 | 4460 | 4455 | 3738 |
| 473 | 20230831 | 111300 | 1677353840 | 4460 | 4460 | 4460 | 4460 | 2483 |
| 474 | 20230831 | 111200 | 1666279660 | 4460 | 4460 | 4460 | 4455 | 880 |
| 475 | 20230831 | 111100 | 1662358905 | 4460 | 4455 | 4460 | 4455 | 1384 |
| 476 | 20230831 | 111000 | 1656187265 | 4460 | 4460 | 4460 | 4455 | 2902 |
| 477 | 20230831 | 110900 | 1643244840 | 4455 | 4460 | 4460 | 4455 | 196 |
| 478 | 20230831 | 110800 | 1642371180 | 4460 | 4450 | 4460 | 4450 | 295 |
| 479 | 20230831 | 110700 | 1641056980 | 4460 | 4455 | 4460 | 4455 | 3744 |
| 480 | 20230831 | 110600 | 1624374150 | 4455 | 4455 | 4455 | 4455 | 78 |
| 481 | 20230831 | 110500 | 1624026660 | 4455 | 4450 | 4455 | 4450 | 314 |
| 482 | 20230831 | 110400 | 1622628900 | 4455 | 4455 | 4455 | 4445 | 265 |
| 483 | 20230831 | 110300 | 1621450240 | 4455 | 4450 | 4455 | 4445 | 2713 |
| 484 | 20230831 | 110200 | 1609365535 | 4450 | 4455 | 4455 | 4450 | 373 |
| 485 | 20230831 | 110100 | 1607705205 | 4455 | 4455 | 4460 | 4455 | 3387 |
| 486 | 20230831 | 110000 | 1592615915 | 4455 | 4450 | 4455 | 4450 | 3456 |
| 487 | 20230831 | 105900 | 1577233580 | 4450 | 4450 | 4450 | 4445 | 562 |
| 488 | 20230831 | 105800 | 1574735135 | 4450 | 4455 | 4455 | 4445 | 258 |
| 489 | 20230831 | 105700 | 1573587070 | 4445 | 4435 | 4455 | 4435 | 4911 |
| 490 | 20230831 | 105600 | 1551760440 | 4435 | 4455 | 4455 | 4430 | 6802 |
| 491 | 20230831 | 105500 | 1521580590 | 4455 | 4450 | 4455 | 4450 | 191 |
| 492 | 20230831 | 105400 | 1520730600 | 4450 | 4450 | 4450 | 4450 | 191 |
| 493 | 20230831 | 105300 | 1519880650 | 4450 | 4450 | 4455 | 4450 | 4436 |
| 494 | 20230831 | 105200 | 1500140035 | 4445 | 4450 | 4450 | 4445 | 131 |
| 495 | 20230831 | 105100 | 1499557185 | 4450 | 4450 | 4450 | 4450 | 116 |
| 496 | 20230831 | 105000 | 1499040985 | 4450 | 4445 | 4450 | 4440 | 2176 |
| 497 | 20230831 | 104900 | 1489366470 | 4445 | 4445 | 4445 | 4440 | 306 |
| 498 | 20230831 | 104800 | 1488007370 | 4445 | 4445 | 4445 | 4440 | 95 |
| 499 | 20230831 | 104700 | 1487585100 | 4440 | 4445 | 4445 | 4440 | 231 |
| 500 | 20230831 | 104600 | 1486558945 | 4440 | 4440 | 4440 | 4435 | 4083 |
| 501 | 20230831 | 104500 | 1468431185 | 4445 | 4440 | 4445 | 4440 | 1179 |
| 502 | 20230831 | 104400 | 1463196060 | 4445 | 4450 | 4450 | 4445 | 2170 |
| 503 | 20230831 | 104300 | 1453550405 | 4450 | 4450 | 4450 | 4445 | 2585 |
| 504 | 20230831 | 104200 | 1442047160 | 4450 | 4450 | 4450 | 4450 | 96 |
| 505 | 20230831 | 104100 | 1441619960 | 4450 | 4450 | 4450 | 4450 | 87 |
| 506 | 20230831 | 104000 | 1441232810 | 4450 | 4450 | 4450 | 4450 | 2349 |
| 507 | 20230831 | 103900 | 1430779760 | 4445 | 4445 | 4450 | 4445 | 687 |
| 508 | 20230831 | 103800 | 1427725695 | 4445 | 4445 | 4445 | 4445 | 848 |
| 509 | 20230831 | 103700 | 1423956335 | 4445 | 4440 | 4445 | 4440 | 1484 |
| 510 | 20230831 | 103600 | 1417366455 | 4435 | 4435 | 4435 | 4430 | 1517 |
| 511 | 20230831 | 103500 | 1410638565 | 4435 | 4440 | 4440 | 4430 | 3457 |
| 512 | 20230831 | 103400 | 1395314760 | 4440 | 4435 | 4440 | 4435 | 622 |
| 513 | 20230831 | 103300 | 1392553275 | 4440 | 4440 | 4440 | 4435 | 4926 |
| 514 | 20230831 | 103200 | 1370696705 | 4440 | 4440 | 4440 | 4440 | 96 |
| 515 | 20230831 | 103100 | 1370270465 | 4440 | 4440 | 4440 | 4440 | 94 |
| 516 | 20230831 | 103000 | 1369853105 | 4440 | 4430 | 4440 | 4430 | 4048 |
| 517 | 20230831 | 102900 | 1351900785 | 4435 | 4435 | 4435 | 4435 | 619 |
| 518 | 20230831 | 102800 | 1349155520 | 4430 | 4435 | 4435 | 4430 | 2691 |
| 519 | 20230831 | 102700 | 1337232570 | 4435 | 4435 | 4435 | 4435 | 95 |
| 520 | 20230831 | 102600 | 1336811245 | 4435 | 4430 | 4435 | 4425 | 4655 |
| 521 | 20230831 | 102500 | 1316189260 | 4430 | 4435 | 4440 | 4430 | 8232 |
| 522 | 20230831 | 102400 | 1279700620 | 4440 | 4435 | 4440 | 4435 | 4131 |
| 523 | 20230831 | 102300 | 1261377900 | 4435 | 4430 | 4435 | 4430 | 2563 |
| 524 | 20230831 | 102200 | 1250012790 | 4435 | 4435 | 4435 | 4435 | 348 |
| 525 | 20230831 | 102100 | 1248469410 | 4435 | 4435 | 4435 | 4435 | 27 |
| 526 | 20230831 | 102000 | 1248349665 | 4435 | 4435 | 4435 | 4430 | 2235 |
| 527 | 20230831 | 101900 | 1238437500 | 4435 | 4430 | 4435 | 4430 | 3362 |
| 528 | 20230831 | 101800 | 1223541875 | 4435 | 4435 | 4435 | 4430 | 2389 |
| 529 | 20230831 | 101700 | 1212957950 | 4430 | 4435 | 4435 | 4430 | 374 |
| 530 | 20230831 | 101600 | 1211300260 | 4430 | 4440 | 4440 | 4430 | 6521 |
| 531 | 20230831 | 101500 | 1182379985 | 4435 | 4440 | 4440 | 4435 | 73 |
| 532 | 20230831 | 101400 | 1182055895 | 4440 | 4440 | 4440 | 4440 | 29 |
| 533 | 20230831 | 101300 | 1181927135 | 4440 | 4435 | 4440 | 4435 | 5190 |
| 534 | 20230831 | 101200 | 1158897770 | 4440 | 4440 | 4440 | 4435 | 99 |
| 535 | 20230831 | 101100 | 1158458325 | 4440 | 4440 | 4440 | 4435 | 1424 |
| 536 | 20230831 | 101000 | 1152142395 | 4440 | 4445 | 4445 | 4435 | 951 |
| 537 | 20230831 | 100900 | 1147917810 | 4445 | 4445 | 4445 | 4435 | 5273 |
| 538 | 20230831 | 100800 | 1124502530 | 4445 | 4440 | 4445 | 4440 | 849 |
| 539 | 20230831 | 100700 | 1120732945 | 4445 | 4445 | 4445 | 4445 | 1111 |
| 540 | 20230831 | 100600 | 1115794550 | 4445 | 4440 | 4445 | 4440 | 3033 |
| 541 | 20230831 | 100500 | 1102322360 | 4445 | 4445 | 4445 | 4440 | 1674 |
| 542 | 20230831 | 100400 | 1094888185 | 4440 | 4445 | 4445 | 4440 | 74 |
| 543 | 20230831 | 100300 | 1094559270 | 4445 | 4440 | 4445 | 4435 | 4934 |
| 544 | 20230831 | 100200 | 1072651985 | 4440 | 4440 | 4440 | 4435 | 406 |
| 545 | 20230831 | 100100 | 1070850670 | 4435 | 4440 | 4445 | 4435 | 1704 |
| 546 | 20230831 | 100000 | 1063285880 | 4440 | 4445 | 4445 | 4440 | 1098 |
| 547 | 20230831 | 095900 | 1058410250 | 4445 | 4440 | 4445 | 4435 | 17163 |
| 548 | 20230831 | 095800 | 982212315 | 4445 | 4445 | 4445 | 4440 | 826 |
| 549 | 20230831 | 095700 | 978543245 | 4450 | 4450 | 4450 | 4445 | 781 |
| 550 | 20230831 | 095600 | 975071150 | 4450 | 4445 | 4450 | 4445 | 3333 |
| 551 | 20230831 | 095500 | 960245365 | 4450 | 4450 | 4450 | 4440 | 3056 |
| 552 | 20230831 | 095400 | 946661090 | 4445 | 4450 | 4450 | 4445 | 758 |
| 553 | 20230831 | 095300 | 943291740 | 4450 | 4450 | 4450 | 4445 | 2409 |
| 554 | 20230831 | 095200 | 932571705 | 4445 | 4450 | 4450 | 4445 | 2683 |
| 555 | 20230831 | 095100 | 920645220 | 4450 | 4455 | 4455 | 4445 | 1959 |
| 556 | 20230831 | 095000 | 911925655 | 4460 | 4455 | 4460 | 4455 | 3097 |
| 557 | 20230831 | 094900 | 898120680 | 4455 | 4455 | 4455 | 4455 | 2312 |
| 558 | 20230831 | 094800 | 887820720 | 4455 | 4455 | 4455 | 4450 | 532 |
| 559 | 20230831 | 094700 | 885453160 | 4455 | 4450 | 4455 | 4450 | 573 |
| 560 | 20230831 | 094600 | 882902425 | 4455 | 4455 | 4455 | 4455 | 7207 |
| 561 | 20230831 | 094500 | 850795240 | 4455 | 4455 | 4455 | 4445 | 207 |
| 562 | 20230831 | 094400 | 849873895 | 4455 | 4455 | 4455 | 4445 | 3503 |
| 563 | 20230831 | 094300 | 834268765 | 4455 | 4440 | 4455 | 4440 | 952 |
| 564 | 20230831 | 094200 | 830041870 | 4440 | 4450 | 4455 | 4430 | 24201 |
| 565 | 20230831 | 094100 | 722687755 | 4455 | 4455 | 4455 | 4445 | 3881 |
| 566 | 20230831 | 094000 | 705416875 | 4455 | 4450 | 4455 | 4450 | 2197 |
| 567 | 20230831 | 093900 | 695636230 | 4455 | 4455 | 4455 | 4455 | 269 |
| 568 | 20230831 | 093800 | 694437835 | 4455 | 4455 | 4455 | 4445 | 1664 |
| 569 | 20230831 | 093700 | 687032885 | 4450 | 4465 | 4465 | 4440 | 30018 |
| 570 | 20230831 | 093600 | 553385370 | 4465 | 4465 | 4465 | 4460 | 133 |
| 571 | 20230831 | 093500 | 552791705 | 4465 | 4465 | 4465 | 4465 | 30 |
| 572 | 20230831 | 093400 | 552657755 | 4465 | 4465 | 4465 | 4460 | 1421 |
| 573 | 20230831 | 093300 | 546314990 | 4465 | 4465 | 4465 | 4460 | 387 |
| 574 | 20230831 | 093200 | 544587090 | 4465 | 4465 | 4465 | 4460 | 3585 |
| 575 | 20230831 | 093100 | 528580170 | 4465 | 4465 | 4465 | 4460 | 927 |
| 576 | 20230831 | 093000 | 524441260 | 4460 | 4460 | 4465 | 4460 | 4393 |
| 577 | 20230831 | 092900 | 504848230 | 4460 | 4460 | 4460 | 4455 | 1268 |
| 578 | 20230831 | 092800 | 499194030 | 4460 | 4460 | 4465 | 4450 | 16076 |
| 579 | 20230831 | 092700 | 427578910 | 4460 | 4460 | 4460 | 4455 | 2846 |
| 580 | 20230831 | 092600 | 414898725 | 4460 | 4460 | 4460 | 4455 | 412 |
| 581 | 20230831 | 092500 | 413061805 | 4460 | 4460 | 4465 | 4460 | 5598 |
| 582 | 20230831 | 092400 | 388084445 | 4460 | 4465 | 4465 | 4455 | 3922 |
| 583 | 20230831 | 092300 | 370594490 | 4465 | 4460 | 4465 | 4460 | 1896 |
| 584 | 20230831 | 092200 | 362136585 | 4470 | 4470 | 4470 | 4465 | 4612 |
| 585 | 20230831 | 092100 | 341543240 | 4470 | 4470 | 4470 | 4470 | 218 |
| 586 | 20230831 | 092000 | 340568780 | 4465 | 4470 | 4470 | 4465 | 775 |
| 587 | 20230831 | 091900 | 337104535 | 4470 | 4470 | 4470 | 4470 | 1053 |
| 588 | 20230831 | 091800 | 332397625 | 4470 | 4475 | 4475 | 4465 | 6974 |
| 589 | 20230831 | 091700 | 301222175 | 4475 | 4475 | 4475 | 4470 | 2354 |
| 590 | 20230831 | 091600 | 290695690 | 4475 | 4480 | 4485 | 4470 | 7692 |
| 591 | 20230831 | 091500 | 256259505 | 4480 | 4480 | 4480 | 4475 | 521 |
| 592 | 20230831 | 091400 | 253927875 | 4480 | 4475 | 4480 | 4475 | 1735 |
| 593 | 20230831 | 091300 | 246163310 | 4475 | 4475 | 4475 | 4470 | 878 |
| 594 | 20230831 | 091200 | 242234265 | 4470 | 4470 | 4475 | 4455 | 5770 |
| 595 | 20230831 | 091100 | 216450635 | 4470 | 4500 | 4500 | 4470 | 7845 |
| 596 | 20230831 | 091000 | 181265945 | 4500 | 4500 | 4500 | 4500 | 866 |
| 597 | 20230831 | 090900 | 177368945 | 4505 | 4505 | 4505 | 4500 | 754 |
| 598 | 20230831 | 090800 | 173973180 | 4505 | 4500 | 4505 | 4500 | 4192 |
| 599 | 20230831 | 090700 | 155107655 | 4500 | 4490 | 4500 | 4490 | 2460 |
| 600 | 20230831 | 090600 | 144053495 | 4490 | 4490 | 4495 | 4490 | 2393 |
| 601 | 20230831 | 090500 | 133303470 | 4485 | 4485 | 4490 | 4485 | 415 |
| 602 | 20230831 | 090400 | 131442010 | 4485 | 4475 | 4485 | 4470 | 5889 |
| 603 | 20230831 | 090300 | 105096440 | 4470 | 4470 | 4475 | 4470 | 702 |
| 604 | 20230831 | 090200 | 101958470 | 4470 | 4480 | 4480 | 4470 | 3902 |
| 605 | 20230831 | 090100 | 84494380 | 4475 | 4495 | 4495 | 4475 | 7101 |
| 606 | 20230831 | 090000 | 52652220 | 4495 | 4480 | 4495 | 4480 | 11751 |