29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 184200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 8118 |
| 3 | 20230831 | 184100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 4 | 20230831 | 184000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 5 | 20230831 | 183900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 6 | 20230831 | 183800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 7 | 20230831 | 183700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 8 | 20230831 | 183600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 9 | 20230831 | 183500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 10 | 20230831 | 183400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 11 | 20230831 | 183300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 12 | 20230831 | 183200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 13 | 20230831 | 183100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 14 | 20230831 | 183000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 15 | 20230831 | 182900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 16 | 20230831 | 182800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 17 | 20230831 | 182700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 18 | 20230831 | 182600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 19 | 20230831 | 182500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 20 | 20230831 | 182400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 21 | 20230831 | 182300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 22 | 20230831 | 182200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 23 | 20230831 | 182100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 24 | 20230831 | 182000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 25 | 20230831 | 181900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 26 | 20230831 | 181800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 27 | 20230831 | 181700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 28 | 20230831 | 181600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 29 | 20230831 | 181500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 30 | 20230831 | 181400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 31 | 20230831 | 181300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 32 | 20230831 | 181200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 8118 |
| 33 | 20230831 | 181100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 34 | 20230831 | 181000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 35 | 20230831 | 180900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 36 | 20230831 | 180800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 37 | 20230831 | 180700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 38 | 20230831 | 180600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 39 | 20230831 | 180500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 40 | 20230831 | 180400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 41 | 20230831 | 180300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 42 | 20230831 | 180200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 43 | 20230831 | 180100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 44 | 20230831 | 180000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 45 | 20230831 | 175900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 46 | 20230831 | 175800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 47 | 20230831 | 175700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 48 | 20230831 | 175600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 49 | 20230831 | 175500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 50 | 20230831 | 175400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 51 | 20230831 | 175300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 52 | 20230831 | 175200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 53 | 20230831 | 175100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 54 | 20230831 | 175000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 55 | 20230831 | 174900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 56 | 20230831 | 174800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 57 | 20230831 | 174700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 58 | 20230831 | 174600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 59 | 20230831 | 174500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 60 | 20230831 | 174400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 61 | 20230831 | 174300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 62 | 20230831 | 174200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 8118 |
| 63 | 20230831 | 174100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 64 | 20230831 | 174000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 65 | 20230831 | 173900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 66 | 20230831 | 173800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 67 | 20230831 | 173700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 68 | 20230831 | 173600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 69 | 20230831 | 173500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 70 | 20230831 | 173400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 71 | 20230831 | 173300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 72 | 20230831 | 173200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 73 | 20230831 | 173100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 74 | 20230831 | 173000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 75 | 20230831 | 172900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 76 | 20230831 | 172800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 77 | 20230831 | 172700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 78 | 20230831 | 172600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 79 | 20230831 | 172500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 80 | 20230831 | 172400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 81 | 20230831 | 172300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 82 | 20230831 | 172200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 83 | 20230831 | 172100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 84 | 20230831 | 172000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 85 | 20230831 | 171900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 86 | 20230831 | 171800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 87 | 20230831 | 171700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 88 | 20230831 | 171600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 89 | 20230831 | 171500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 90 | 20230831 | 171400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 91 | 20230831 | 171300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 92 | 20230831 | 171200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 8118 |
| 93 | 20230831 | 171100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 94 | 20230831 | 171000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 95 | 20230831 | 170900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 96 | 20230831 | 170800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 97 | 20230831 | 170700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 98 | 20230831 | 170600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 99 | 20230831 | 170500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 100 | 20230831 | 170400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 101 | 20230831 | 170300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 102 | 20230831 | 170200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 103 | 20230831 | 170100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 104 | 20230831 | 170000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 105 | 20230831 | 165900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 106 | 20230831 | 165800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 107 | 20230831 | 165700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 108 | 20230831 | 165600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 109 | 20230831 | 165500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 110 | 20230831 | 165400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 111 | 20230831 | 165300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 112 | 20230831 | 165200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 113 | 20230831 | 165100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 114 | 20230831 | 165000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 115 | 20230831 | 164900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 116 | 20230831 | 164800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 117 | 20230831 | 164700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 118 | 20230831 | 164600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 119 | 20230831 | 164500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 120 | 20230831 | 164400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 121 | 20230831 | 164300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 122 | 20230831 | 164200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 8118 |
| 123 | 20230831 | 164100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 124 | 20230831 | 164000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 125 | 20230831 | 163900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 126 | 20230831 | 163800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 127 | 20230831 | 163700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 128 | 20230831 | 163600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 129 | 20230831 | 163500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 130 | 20230831 | 163400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 131 | 20230831 | 163300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 132 | 20230831 | 163200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 133 | 20230831 | 163100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 134 | 20230831 | 163000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 135 | 20230831 | 162900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 136 | 20230831 | 162800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 137 | 20230831 | 162700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 138 | 20230831 | 162600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 139 | 20230831 | 162500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 140 | 20230831 | 162400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 141 | 20230831 | 162300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 142 | 20230831 | 162200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 143 | 20230831 | 162100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 144 | 20230831 | 162000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 145 | 20230831 | 161900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 146 | 20230831 | 161800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 147 | 20230831 | 161700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 148 | 20230831 | 161600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 149 | 20230831 | 161500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 150 | 20230831 | 161400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 151 | 20230831 | 161300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 152 | 20230831 | 161200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 8118 |
| 153 | 20230831 | 161100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 154 | 20230831 | 161000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 155 | 20230831 | 160900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 156 | 20230831 | 160800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 157 | 20230831 | 160700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 158 | 20230831 | 160600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 159 | 20230831 | 160500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 160 | 20230831 | 160400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 161 | 20230831 | 160300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 162 | 20230831 | 160200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 163 | 20230831 | 160100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 164 | 20230831 | 160000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 165 | 20230831 | 155900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 166 | 20230831 | 155800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 167 | 20230831 | 155700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 168 | 20230831 | 155600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 169 | 20230831 | 155500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 170 | 20230831 | 155400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 171 | 20230831 | 155300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 172 | 20230831 | 155200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 173 | 20230831 | 155100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 174 | 20230831 | 155000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 175 | 20230831 | 154900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 176 | 20230831 | 154800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 177 | 20230831 | 154700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 178 | 20230831 | 154600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 179 | 20230831 | 154500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 180 | 20230831 | 154400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 181 | 20230831 | 154300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 182 | 20230831 | 154200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 8118 |
| 183 | 20230831 | 154100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 184 | 20230831 | 154000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 185 | 20230831 | 153900 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20230831 | 153800 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20230831 | 153700 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20230831 | 153600 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20230831 | 153500 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20230831 | 153400 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 191 | 20230831 | 153300 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 192 | 20230831 | 153200 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20230831 | 153100 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 0 |
| 194 | 20230831 | 153000 | 2098495885 | 4850 | 4850 | 4850 | 4850 | 8118 |
| 195 | 20230831 | 152900 | 2059123585 | 4815 | 4815 | 4815 | 4815 | 0 |
| 196 | 20230831 | 152800 | 2059123585 | 4815 | 4815 | 4815 | 4815 | 0 |
| 197 | 20230831 | 152700 | 2059123585 | 4815 | 4815 | 4815 | 4815 | 0 |
| 198 | 20230831 | 152600 | 2059123585 | 4815 | 4815 | 4815 | 4815 | 0 |
| 199 | 20230831 | 152500 | 2059123585 | 4815 | 4815 | 4815 | 4815 | 0 |
| 200 | 20230831 | 152400 | 2059123585 | 4815 | 4815 | 4815 | 4815 | 0 |
| 201 | 20230831 | 152300 | 2059123585 | 4815 | 4815 | 4815 | 4815 | 0 |
| 202 | 20230831 | 152200 | 2059123585 | 4815 | 4815 | 4815 | 4815 | 0 |
| 203 | 20230831 | 152100 | 2059123585 | 4815 | 4815 | 4815 | 4815 | 0 |
| 204 | 20230831 | 152000 | 2059123585 | 4815 | 4815 | 4815 | 4815 | 0 |
| 205 | 20230831 | 151900 | 2059123585 | 4815 | 4815 | 4820 | 4815 | 888 |
| 206 | 20230831 | 151800 | 2054847860 | 4815 | 4815 | 4815 | 4810 | 1438 |
| 207 | 20230831 | 151700 | 2047926390 | 4815 | 4815 | 4815 | 4810 | 324 |
| 208 | 20230831 | 151600 | 2046366370 | 4815 | 4810 | 4815 | 4810 | 4110 |
| 209 | 20230831 | 151500 | 2026596945 | 4815 | 4815 | 4815 | 4815 | 284 |
| 210 | 20230831 | 151400 | 2025229485 | 4810 | 4815 | 4815 | 4810 | 330 |
| 211 | 20230831 | 151300 | 2023641525 | 4815 | 4815 | 4815 | 4810 | 824 |
| 212 | 20230831 | 151200 | 2019677965 | 4810 | 4815 | 4815 | 4810 | 1904 |
| 213 | 20230831 | 151100 | 2010519700 | 4810 | 4815 | 4815 | 4810 | 736 |
| 214 | 20230831 | 151000 | 2006975885 | 4815 | 4815 | 4815 | 4815 | 926 |
| 215 | 20230831 | 150900 | 2002517195 | 4815 | 4815 | 4815 | 4815 | 108 |
| 216 | 20230831 | 150800 | 2001997175 | 4810 | 4815 | 4815 | 4810 | 175 |
| 217 | 20230831 | 150700 | 2001155415 | 4815 | 4815 | 4815 | 4815 | 113 |
| 218 | 20230831 | 150600 | 2000611320 | 4815 | 4815 | 4815 | 4810 | 138 |
| 219 | 20230831 | 150500 | 1999946875 | 4815 | 4815 | 4815 | 4810 | 193 |
| 220 | 20230831 | 150400 | 1999018425 | 4815 | 4815 | 4815 | 4815 | 329 |
| 221 | 20230831 | 150300 | 1997434290 | 4815 | 4815 | 4815 | 4815 | 48 |
| 222 | 20230831 | 150200 | 1997203170 | 4815 | 4815 | 4815 | 4815 | 499 |
| 223 | 20230831 | 150100 | 1994800485 | 4815 | 4815 | 4815 | 4815 | 1 |
| 224 | 20230831 | 150000 | 1994795670 | 4815 | 4815 | 4815 | 4815 | 111 |
| 225 | 20230831 | 145900 | 1994261205 | 4815 | 4820 | 4820 | 4815 | 564 |
| 226 | 20230831 | 145800 | 1991545280 | 4820 | 4820 | 4820 | 4815 | 518 |
| 227 | 20230831 | 145700 | 1989051020 | 4820 | 4820 | 4820 | 4820 | 0 |
| 228 | 20230831 | 145600 | 1989051020 | 4820 | 4820 | 4820 | 4820 | 1 |
| 229 | 20230831 | 145500 | 1989046200 | 4815 | 4815 | 4815 | 4815 | 92 |
| 230 | 20230831 | 145400 | 1988603220 | 4815 | 4820 | 4820 | 4815 | 767 |
| 231 | 20230831 | 145300 | 1984908780 | 4820 | 4820 | 4820 | 4820 | 198 |
| 232 | 20230831 | 145200 | 1983954420 | 4820 | 4820 | 4820 | 4820 | 103 |
| 233 | 20230831 | 145100 | 1983457960 | 4820 | 4810 | 4820 | 4810 | 2872 |
| 234 | 20230831 | 145000 | 1969642360 | 4810 | 4810 | 4810 | 4805 | 1816 |
| 235 | 20230831 | 144900 | 1960908305 | 4810 | 4815 | 4815 | 4810 | 6156 |
| 236 | 20230831 | 144800 | 1931282260 | 4820 | 4820 | 4820 | 4820 | 508 |
| 237 | 20230831 | 144700 | 1928833700 | 4820 | 4820 | 4820 | 4815 | 6 |
| 238 | 20230831 | 144600 | 1928804785 | 4820 | 4820 | 4820 | 4820 | 2 |
| 239 | 20230831 | 144500 | 1928795145 | 4820 | 4820 | 4820 | 4820 | 18 |
| 240 | 20230831 | 144400 | 1928708385 | 4820 | 4820 | 4820 | 4820 | 356 |
| 241 | 20230831 | 144300 | 1926992465 | 4820 | 4820 | 4820 | 4820 | 4 |
| 242 | 20230831 | 144200 | 1926973185 | 4820 | 4815 | 4820 | 4815 | 32 |
| 243 | 20230831 | 144100 | 1926819095 | 4820 | 4820 | 4820 | 4820 | 1903 |
| 244 | 20230831 | 144000 | 1917646635 | 4820 | 4820 | 4820 | 4820 | 4 |
| 245 | 20230831 | 143900 | 1917627355 | 4815 | 4820 | 4820 | 4815 | 9 |
| 246 | 20230831 | 143800 | 1917583980 | 4820 | 4820 | 4820 | 4820 | 25 |
| 247 | 20230831 | 143700 | 1917463480 | 4815 | 4820 | 4820 | 4815 | 4 |
| 248 | 20230831 | 143600 | 1917444205 | 4820 | 4820 | 4820 | 4815 | 686 |
| 249 | 20230831 | 143500 | 1914140610 | 4825 | 4825 | 4825 | 4825 | 0 |
| 250 | 20230831 | 143400 | 1914140610 | 4825 | 4825 | 4825 | 4825 | 0 |
| 251 | 20230831 | 143300 | 1914140610 | 4825 | 4820 | 4825 | 4820 | 620 |
| 252 | 20230831 | 143200 | 1911150710 | 4825 | 4830 | 4830 | 4825 | 3154 |
| 253 | 20230831 | 143100 | 1895932645 | 4830 | 4830 | 4830 | 4830 | 2 |
| 254 | 20230831 | 143000 | 1895922985 | 4825 | 4825 | 4830 | 4825 | 8 |
| 255 | 20230831 | 142900 | 1895884380 | 4830 | 4825 | 4830 | 4825 | 5002 |
| 256 | 20230831 | 142800 | 1871749720 | 4825 | 4830 | 4830 | 4825 | 253 |
| 257 | 20230831 | 142700 | 1870528935 | 4830 | 4835 | 4835 | 4830 | 466 |
| 258 | 20230831 | 142600 | 1868278145 | 4835 | 4835 | 4835 | 4835 | 3 |
| 259 | 20230831 | 142500 | 1868263640 | 4835 | 4830 | 4835 | 4830 | 277 |
| 260 | 20230831 | 142400 | 1866925725 | 4830 | 4830 | 4830 | 4830 | 44 |
| 261 | 20230831 | 142300 | 1866713205 | 4830 | 4830 | 4830 | 4830 | 11 |
| 262 | 20230831 | 142200 | 1866660075 | 4830 | 4825 | 4830 | 4825 | 1819 |
| 263 | 20230831 | 142100 | 1857883275 | 4825 | 4825 | 4825 | 4820 | 135 |
| 264 | 20230831 | 142000 | 1857232100 | 4820 | 4820 | 4820 | 4820 | 790 |
| 265 | 20230831 | 141900 | 1853424300 | 4815 | 4820 | 4820 | 4815 | 623 |
| 266 | 20230831 | 141800 | 1850423940 | 4820 | 4820 | 4820 | 4815 | 177 |
| 267 | 20230831 | 141700 | 1849571640 | 4820 | 4820 | 4820 | 4815 | 719 |
| 268 | 20230831 | 141600 | 1846108390 | 4820 | 4820 | 4820 | 4820 | 2 |
| 269 | 20230831 | 141500 | 1846098750 | 4820 | 4820 | 4820 | 4820 | 5 |
| 270 | 20230831 | 141400 | 1846074650 | 4820 | 4820 | 4820 | 4820 | 6 |
| 271 | 20230831 | 141300 | 1846045730 | 4820 | 4820 | 4820 | 4820 | 29 |
| 272 | 20230831 | 141200 | 1845905950 | 4820 | 4815 | 4820 | 4815 | 816 |
| 273 | 20230831 | 141100 | 1841974900 | 4815 | 4820 | 4820 | 4815 | 1063 |
| 274 | 20230831 | 141000 | 1836856310 | 4825 | 4820 | 4825 | 4820 | 201 |
| 275 | 20230831 | 140900 | 1835887475 | 4820 | 4820 | 4820 | 4820 | 278 |
| 276 | 20230831 | 140800 | 1834547515 | 4820 | 4820 | 4820 | 4820 | 11 |
| 277 | 20230831 | 140700 | 1834494495 | 4820 | 4820 | 4820 | 4820 | 421 |
| 278 | 20230831 | 140600 | 1832465275 | 4815 | 4815 | 4815 | 4815 | 976 |
| 279 | 20230831 | 140500 | 1827765835 | 4815 | 4815 | 4815 | 4815 | 2 |
| 280 | 20230831 | 140400 | 1827756205 | 4815 | 4815 | 4815 | 4815 | 1450 |
| 281 | 20230831 | 140300 | 1820774455 | 4815 | 4815 | 4815 | 4815 | 608 |
| 282 | 20230831 | 140200 | 1817846935 | 4820 | 4820 | 4820 | 4820 | 185 |
| 283 | 20230831 | 140100 | 1816955235 | 4820 | 4820 | 4820 | 4820 | 0 |
| 284 | 20230831 | 140000 | 1816955235 | 4820 | 4820 | 4820 | 4820 | 1406 |
| 285 | 20230831 | 135900 | 1810178315 | 4825 | 4830 | 4830 | 4825 | 489 |
| 286 | 20230831 | 135800 | 1807818875 | 4830 | 4830 | 4830 | 4825 | 174 |
| 287 | 20230831 | 135700 | 1806979290 | 4830 | 4830 | 4830 | 4830 | 2 |
| 288 | 20230831 | 135600 | 1806969630 | 4830 | 4830 | 4830 | 4825 | 29 |
| 289 | 20230831 | 135500 | 1806829575 | 4825 | 4830 | 4830 | 4825 | 428 |
| 290 | 20230831 | 135400 | 1804763840 | 4830 | 4830 | 4830 | 4830 | 3 |
| 291 | 20230831 | 135300 | 1804749350 | 4830 | 4830 | 4830 | 4830 | 3 |
| 292 | 20230831 | 135200 | 1804734860 | 4830 | 4825 | 4830 | 4825 | 674 |
| 293 | 20230831 | 135100 | 1801482805 | 4825 | 4825 | 4825 | 4825 | 484 |
| 294 | 20230831 | 135000 | 1799147505 | 4830 | 4830 | 4830 | 4830 | 12 |
| 295 | 20230831 | 134900 | 1799089545 | 4830 | 4830 | 4830 | 4830 | 14 |
| 296 | 20230831 | 134800 | 1799021925 | 4830 | 4830 | 4830 | 4830 | 5 |
| 297 | 20230831 | 134700 | 1798997775 | 4830 | 4830 | 4830 | 4830 | 6 |
| 298 | 20230831 | 134600 | 1798968795 | 4830 | 4825 | 4830 | 4820 | 680 |
| 299 | 20230831 | 134500 | 1795688205 | 4825 | 4825 | 4825 | 4820 | 25 |
| 300 | 20230831 | 134400 | 1795567595 | 4825 | 4825 | 4825 | 4825 | 3 |
| 301 | 20230831 | 134300 | 1795553120 | 4825 | 4825 | 4825 | 4820 | 678 |
| 302 | 20230831 | 134200 | 1792282650 | 4825 | 4825 | 4825 | 4820 | 199 |
| 303 | 20230831 | 134100 | 1791323370 | 4820 | 4820 | 4820 | 4820 | 0 |
| 304 | 20230831 | 134000 | 1791323370 | 4820 | 4820 | 4820 | 4820 | 40 |
| 305 | 20230831 | 133900 | 1791130570 | 4825 | 4820 | 4825 | 4820 | 171 |
| 306 | 20230831 | 133800 | 1790306345 | 4825 | 4825 | 4825 | 4820 | 44 |
| 307 | 20230831 | 133700 | 1790094245 | 4825 | 4820 | 4825 | 4820 | 170 |
| 308 | 20230831 | 133600 | 1789274835 | 4820 | 4820 | 4820 | 4815 | 25 |
| 309 | 20230831 | 133500 | 1789154415 | 4820 | 4820 | 4820 | 4820 | 464 |
| 310 | 20230831 | 133400 | 1786917935 | 4820 | 4820 | 4820 | 4820 | 2 |
| 311 | 20230831 | 133300 | 1786908295 | 4820 | 4815 | 4820 | 4815 | 374 |
| 312 | 20230831 | 133200 | 1785107375 | 4815 | 4815 | 4815 | 4815 | 749 |
| 313 | 20230831 | 133100 | 1781500940 | 4820 | 4820 | 4825 | 4820 | 122 |
| 314 | 20230831 | 133000 | 1780912895 | 4825 | 4820 | 4825 | 4820 | 509 |
| 315 | 20230831 | 132900 | 1778459495 | 4820 | 4825 | 4825 | 4820 | 488 |
| 316 | 20230831 | 132800 | 1776107330 | 4825 | 4820 | 4825 | 4820 | 17 |
| 317 | 20230831 | 132700 | 1776025375 | 4825 | 4820 | 4825 | 4820 | 355 |
| 318 | 20230831 | 132600 | 1774314010 | 4820 | 4815 | 4820 | 4815 | 929 |
| 319 | 20230831 | 132500 | 1769837070 | 4820 | 4820 | 4820 | 4820 | 3 |
| 320 | 20230831 | 132400 | 1769822610 | 4815 | 4815 | 4815 | 4815 | 169 |
| 321 | 20230831 | 132300 | 1769008875 | 4815 | 4820 | 4820 | 4815 | 183 |
| 322 | 20230831 | 132200 | 1768127630 | 4820 | 4820 | 4820 | 4820 | 1339 |
| 323 | 20230831 | 132100 | 1761673650 | 4820 | 4820 | 4825 | 4820 | 286 |
| 324 | 20230831 | 132000 | 1760295125 | 4820 | 4820 | 4820 | 4820 | 0 |
| 325 | 20230831 | 131900 | 1760295125 | 4820 | 4820 | 4820 | 4820 | 173 |
| 326 | 20230831 | 131800 | 1759461265 | 4820 | 4825 | 4825 | 4820 | 1265 |
| 327 | 20230831 | 131700 | 1753357720 | 4825 | 4825 | 4825 | 4825 | 172 |
| 328 | 20230831 | 131600 | 1752527820 | 4825 | 4830 | 4830 | 4825 | 484 |
| 329 | 20230831 | 131500 | 1750190105 | 4830 | 4835 | 4835 | 4830 | 178 |
| 330 | 20230831 | 131400 | 1749330355 | 4835 | 4835 | 4835 | 4830 | 510 |
| 331 | 20230831 | 131300 | 1746867005 | 4835 | 4835 | 4835 | 4835 | 1 |
| 332 | 20230831 | 131200 | 1746862170 | 4830 | 4835 | 4835 | 4830 | 31 |
| 333 | 20230831 | 131100 | 1746712425 | 4835 | 4835 | 4835 | 4835 | 2 |
| 334 | 20230831 | 131000 | 1746702755 | 4830 | 4830 | 4835 | 4830 | 437 |
| 335 | 20230831 | 130900 | 1744592040 | 4835 | 4830 | 4835 | 4830 | 529 |
| 336 | 20230831 | 130800 | 1742036965 | 4830 | 4830 | 4830 | 4825 | 237 |
| 337 | 20230831 | 130700 | 1740893135 | 4830 | 4830 | 4830 | 4830 | 22 |
| 338 | 20230831 | 130600 | 1740786875 | 4830 | 4830 | 4830 | 4830 | 2 |
| 339 | 20230831 | 130500 | 1740777215 | 4830 | 4830 | 4830 | 4830 | 143 |
| 340 | 20230831 | 130400 | 1740086525 | 4830 | 4830 | 4830 | 4830 | 203 |
| 341 | 20230831 | 130300 | 1739106035 | 4825 | 4825 | 4825 | 4825 | 772 |
| 342 | 20230831 | 130200 | 1735381135 | 4825 | 4830 | 4830 | 4825 | 429 |
| 343 | 20230831 | 130100 | 1733311180 | 4835 | 4835 | 4835 | 4835 | 0 |
| 344 | 20230831 | 130000 | 1733311180 | 4835 | 4835 | 4835 | 4835 | 5 |
| 345 | 20230831 | 125900 | 1733287005 | 4825 | 4835 | 4835 | 4825 | 24 |
| 346 | 20230831 | 125800 | 1733171195 | 4835 | 4835 | 4835 | 4835 | 10 |
| 347 | 20230831 | 125700 | 1733122845 | 4830 | 4830 | 4835 | 4830 | 102 |
| 348 | 20230831 | 125600 | 1732630170 | 4825 | 4815 | 4825 | 4815 | 956 |
| 349 | 20230831 | 125500 | 1728019840 | 4820 | 4820 | 4820 | 4820 | 12 |
| 350 | 20230831 | 125400 | 1727962000 | 4820 | 4820 | 4820 | 4820 | 33 |
| 351 | 20230831 | 125300 | 1727802940 | 4820 | 4820 | 4820 | 4820 | 522 |
| 352 | 20230831 | 125200 | 1725286900 | 4820 | 4825 | 4825 | 4820 | 602 |
| 353 | 20230831 | 125100 | 1722385200 | 4825 | 4820 | 4825 | 4820 | 207 |
| 354 | 20230831 | 125000 | 1721387455 | 4820 | 4820 | 4820 | 4820 | 248 |
| 355 | 20230831 | 124900 | 1720192095 | 4820 | 4820 | 4820 | 4820 | 320 |
| 356 | 20230831 | 124800 | 1718649695 | 4820 | 4820 | 4820 | 4820 | 39 |
| 357 | 20230831 | 124700 | 1718461715 | 4820 | 4820 | 4820 | 4820 | 51 |
| 358 | 20230831 | 124600 | 1718215895 | 4820 | 4820 | 4820 | 4820 | 2 |
| 359 | 20230831 | 124500 | 1718206255 | 4820 | 4820 | 4820 | 4820 | 1 |
| 360 | 20230831 | 124400 | 1718201435 | 4815 | 4815 | 4815 | 4815 | 290 |
| 361 | 20230831 | 124300 | 1716805085 | 4815 | 4815 | 4815 | 4815 | 532 |
| 362 | 20230831 | 124200 | 1714243505 | 4815 | 4815 | 4815 | 4815 | 180 |
| 363 | 20230831 | 124100 | 1713376805 | 4815 | 4815 | 4815 | 4815 | 217 |
| 364 | 20230831 | 124000 | 1712331950 | 4815 | 4815 | 4815 | 4815 | 40 |
| 365 | 20230831 | 123900 | 1712139350 | 4815 | 4820 | 4820 | 4815 | 1100 |
| 366 | 20230831 | 123800 | 1706841530 | 4815 | 4815 | 4815 | 4815 | 0 |
| 367 | 20230831 | 123700 | 1706841530 | 4815 | 4820 | 4820 | 4815 | 1016 |
| 368 | 20230831 | 123600 | 1701946760 | 4825 | 4825 | 4825 | 4825 | 31 |
| 369 | 20230831 | 123500 | 1701797185 | 4825 | 4830 | 4830 | 4825 | 491 |
| 370 | 20230831 | 123400 | 1699428100 | 4830 | 4830 | 4830 | 4830 | 100 |
| 371 | 20230831 | 123300 | 1698945100 | 4825 | 4835 | 4835 | 4825 | 322 |
| 372 | 20230831 | 123200 | 1697389340 | 4830 | 4835 | 4835 | 4830 | 638 |
| 373 | 20230831 | 123100 | 1694307795 | 4830 | 4830 | 4830 | 4830 | 0 |
| 374 | 20230831 | 123000 | 1694307795 | 4830 | 4830 | 4830 | 4830 | 74 |
| 375 | 20230831 | 122900 | 1693950375 | 4830 | 4835 | 4835 | 4830 | 4015 |
| 376 | 20230831 | 122800 | 1674557860 | 4835 | 4830 | 4835 | 4830 | 5121 |
| 377 | 20230831 | 122700 | 1649823015 | 4830 | 4825 | 4830 | 4825 | 1036 |
| 378 | 20230831 | 122600 | 1644820525 | 4825 | 4825 | 4825 | 4825 | 33 |
| 379 | 20230831 | 122500 | 1644661300 | 4825 | 4825 | 4825 | 4825 | 17 |
| 380 | 20230831 | 122400 | 1644579275 | 4820 | 4820 | 4820 | 4820 | 5 |
| 381 | 20230831 | 122300 | 1644555175 | 4820 | 4825 | 4825 | 4820 | 2722 |
| 382 | 20230831 | 122200 | 1631432705 | 4825 | 4830 | 4830 | 4825 | 392 |
| 383 | 20230831 | 122100 | 1629539595 | 4830 | 4835 | 4835 | 4830 | 942 |
| 384 | 20230831 | 122000 | 1624985905 | 4835 | 4840 | 4840 | 4835 | 522 |
| 385 | 20230831 | 121900 | 1622461030 | 4840 | 4845 | 4845 | 4840 | 820 |
| 386 | 20230831 | 121800 | 1618492225 | 4840 | 4840 | 4840 | 4840 | 165 |
| 387 | 20230831 | 121700 | 1617693625 | 4845 | 4850 | 4850 | 4845 | 190 |
| 388 | 20230831 | 121600 | 1616773025 | 4850 | 4850 | 4850 | 4850 | 22 |
| 389 | 20230831 | 121500 | 1616666325 | 4845 | 4850 | 4850 | 4845 | 980 |
| 390 | 20230831 | 121400 | 1611915825 | 4850 | 4850 | 4850 | 4850 | 182 |
| 391 | 20230831 | 121300 | 1611033125 | 4850 | 4850 | 4850 | 4850 | 270 |
| 392 | 20230831 | 121200 | 1609723625 | 4850 | 4850 | 4850 | 4850 | 0 |
| 393 | 20230831 | 121100 | 1609723625 | 4850 | 4850 | 4850 | 4850 | 171 |
| 394 | 20230831 | 121000 | 1608894275 | 4850 | 4850 | 4850 | 4850 | 1082 |
| 395 | 20230831 | 120900 | 1603646575 | 4855 | 4855 | 4855 | 4855 | 205 |
| 396 | 20230831 | 120800 | 1602651300 | 4855 | 4855 | 4855 | 4850 | 321 |
| 397 | 20230831 | 120700 | 1601093345 | 4855 | 4865 | 4865 | 4855 | 10840 |
| 398 | 20230831 | 120600 | 1548418435 | 4865 | 4865 | 4865 | 4860 | 1070 |
| 399 | 20230831 | 120500 | 1543213385 | 4865 | 4860 | 4865 | 4860 | 1925 |
| 400 | 20230831 | 120400 | 1533848945 | 4860 | 4860 | 4865 | 4860 | 1312 |
| 401 | 20230831 | 120300 | 1527472605 | 4865 | 4860 | 4865 | 4860 | 1357 |
| 402 | 20230831 | 120200 | 1520877580 | 4855 | 4855 | 4855 | 4855 | 450 |
| 403 | 20230831 | 120100 | 1518692830 | 4860 | 4855 | 4860 | 4855 | 87 |
| 404 | 20230831 | 120000 | 1518270430 | 4855 | 4850 | 4855 | 4850 | 1030 |
| 405 | 20230831 | 115900 | 1513269785 | 4855 | 4850 | 4855 | 4850 | 185 |
| 406 | 20230831 | 115800 | 1512372530 | 4850 | 4850 | 4850 | 4850 | 8 |
| 407 | 20230831 | 115700 | 1512333730 | 4850 | 4850 | 4850 | 4840 | 10 |
| 408 | 20230831 | 115600 | 1512285260 | 4850 | 4855 | 4855 | 4840 | 113 |
| 409 | 20230831 | 115500 | 1511738240 | 4850 | 4825 | 4850 | 4825 | 2003 |
| 410 | 20230831 | 115400 | 1502023715 | 4850 | 4840 | 4850 | 4835 | 2009 |
| 411 | 20230831 | 115300 | 1492292620 | 4845 | 4845 | 4845 | 4845 | 1006 |
| 412 | 20230831 | 115200 | 1487418550 | 4840 | 4845 | 4850 | 4840 | 2001 |
| 413 | 20230831 | 115100 | 1477714435 | 4815 | 4850 | 4850 | 4815 | 2391 |
| 414 | 20230831 | 115000 | 1466128855 | 4845 | 4845 | 4850 | 4845 | 4007 |
| 415 | 20230831 | 114900 | 1446702270 | 4840 | 4830 | 4840 | 4830 | 1098 |
| 416 | 20230831 | 114800 | 1441393715 | 4830 | 4815 | 4830 | 4810 | 4357 |
| 417 | 20230831 | 114700 | 1420365285 | 4820 | 4820 | 4820 | 4820 | 8 |
| 418 | 20230831 | 114600 | 1420326725 | 4825 | 4825 | 4825 | 4825 | 9 |
| 419 | 20230831 | 114500 | 1420283300 | 4815 | 4825 | 4825 | 4815 | 33 |
| 420 | 20230831 | 114400 | 1420124240 | 4830 | 4825 | 4830 | 4815 | 1007 |
| 421 | 20230831 | 114300 | 1415265460 | 4825 | 4810 | 4825 | 4810 | 2002 |
| 422 | 20230831 | 114200 | 1405612225 | 4810 | 4810 | 4810 | 4810 | 1 |
| 423 | 20230831 | 114100 | 1405607415 | 4820 | 4820 | 4820 | 4790 | 27366 |
| 424 | 20230831 | 114000 | 1274399655 | 4820 | 4820 | 4825 | 4820 | 2025 |
| 425 | 20230831 | 113900 | 1264630250 | 4820 | 4820 | 4820 | 4805 | 3127 |
| 426 | 20230831 | 113800 | 1249593360 | 4810 | 4815 | 4820 | 4810 | 644 |
| 427 | 20230831 | 113700 | 1246493390 | 4815 | 4815 | 4815 | 4815 | 0 |
| 428 | 20230831 | 113600 | 1246493390 | 4815 | 4815 | 4815 | 4815 | 666 |
| 429 | 20230831 | 113500 | 1243286600 | 4815 | 4815 | 4820 | 4815 | 851 |
| 430 | 20230831 | 113400 | 1239189025 | 4820 | 4820 | 4820 | 4820 | 55 |
| 431 | 20230831 | 113300 | 1238923925 | 4815 | 4820 | 4820 | 4815 | 125 |
| 432 | 20230831 | 113200 | 1238321785 | 4820 | 4820 | 4820 | 4820 | 113 |
| 433 | 20230831 | 113100 | 1237777125 | 4820 | 4825 | 4825 | 4820 | 34 |
| 434 | 20230831 | 113000 | 1237613125 | 4825 | 4820 | 4825 | 4820 | 706 |
| 435 | 20230831 | 112900 | 1234209755 | 4820 | 4815 | 4820 | 4815 | 42 |
| 436 | 20230831 | 112800 | 1234007480 | 4820 | 4815 | 4820 | 4815 | 55 |
| 437 | 20230831 | 112700 | 1233742495 | 4820 | 4815 | 4825 | 4815 | 2055 |
| 438 | 20230831 | 112600 | 1223838390 | 4815 | 4815 | 4815 | 4815 | 203 |
| 439 | 20230831 | 112500 | 1222860945 | 4820 | 4820 | 4820 | 4820 | 16 |
| 440 | 20230831 | 112400 | 1222783825 | 4820 | 4820 | 4820 | 4820 | 8 |
| 441 | 20230831 | 112300 | 1222745265 | 4820 | 4810 | 4820 | 4810 | 224 |
| 442 | 20230831 | 112200 | 1221666710 | 4815 | 4810 | 4815 | 4810 | 391 |
| 443 | 20230831 | 112100 | 1219785950 | 4800 | 4810 | 4810 | 4800 | 1070 |
| 444 | 20230831 | 112000 | 1214644660 | 4810 | 4810 | 4810 | 4810 | 38 |
| 445 | 20230831 | 111900 | 1214461880 | 4800 | 4805 | 4810 | 4800 | 930 |
| 446 | 20230831 | 111800 | 1209993480 | 4810 | 4805 | 4810 | 4805 | 463 |
| 447 | 20230831 | 111700 | 1207768700 | 4805 | 4805 | 4805 | 4800 | 172 |
| 448 | 20230831 | 111600 | 1206943080 | 4805 | 4815 | 4815 | 4805 | 31 |
| 449 | 20230831 | 111500 | 1206794105 | 4800 | 4815 | 4815 | 4800 | 178 |
| 450 | 20230831 | 111400 | 1205939660 | 4825 | 4825 | 4825 | 4825 | 3 |
| 451 | 20230831 | 111300 | 1205925185 | 4825 | 4795 | 4825 | 4795 | 5004 |
| 452 | 20230831 | 111200 | 1181785545 | 4820 | 4800 | 4820 | 4795 | 5180 |
| 453 | 20230831 | 111100 | 1156844655 | 4795 | 4800 | 4800 | 4795 | 647 |
| 454 | 20230831 | 111000 | 1153741560 | 4795 | 4805 | 4805 | 4795 | 2814 |
| 455 | 20230831 | 110900 | 1140237860 | 4805 | 4805 | 4805 | 4805 | 305 |
| 456 | 20230831 | 110800 | 1138772335 | 4800 | 4800 | 4800 | 4800 | 548 |
| 457 | 20230831 | 110700 | 1136141935 | 4805 | 4805 | 4805 | 4805 | 16 |
| 458 | 20230831 | 110600 | 1136065055 | 4800 | 4795 | 4800 | 4795 | 3376 |
| 459 | 20230831 | 110500 | 1119872370 | 4800 | 4805 | 4805 | 4800 | 440 |
| 460 | 20230831 | 110400 | 1117760365 | 4805 | 4805 | 4805 | 4805 | 235 |
| 461 | 20230831 | 110300 | 1116631190 | 4800 | 4805 | 4810 | 4800 | 1977 |
| 462 | 20230831 | 110200 | 1107139200 | 4805 | 4800 | 4805 | 4800 | 136 |
| 463 | 20230831 | 110100 | 1106486105 | 4800 | 4810 | 4810 | 4800 | 5444 |
| 464 | 20230831 | 110000 | 1080353420 | 4810 | 4810 | 4810 | 4805 | 229 |
| 465 | 20230831 | 105900 | 1079251940 | 4810 | 4805 | 4810 | 4805 | 55 |
| 466 | 20230831 | 105800 | 1078987645 | 4800 | 4830 | 4840 | 4800 | 45219 |
| 467 | 20230831 | 105700 | 861665745 | 4840 | 4840 | 4840 | 4835 | 22 |
| 468 | 20230831 | 105600 | 861559315 | 4835 | 4840 | 4840 | 4835 | 32 |
| 469 | 20230831 | 105500 | 861404545 | 4840 | 4830 | 4840 | 4830 | 378 |
| 470 | 20230831 | 105400 | 859577725 | 4835 | 4830 | 4835 | 4830 | 500 |
| 471 | 20230831 | 105300 | 857162715 | 4830 | 4830 | 4830 | 4825 | 195 |
| 472 | 20230831 | 105200 | 856221700 | 4830 | 4830 | 4830 | 4830 | 18 |
| 473 | 20230831 | 105100 | 856134760 | 4830 | 4830 | 4830 | 4830 | 295 |
| 474 | 20230831 | 105000 | 854709910 | 4825 | 4820 | 4825 | 4820 | 241 |
| 475 | 20230831 | 104900 | 853547090 | 4820 | 4815 | 4820 | 4815 | 1918 |
| 476 | 20230831 | 104800 | 844310830 | 4820 | 4815 | 4820 | 4810 | 3127 |
| 477 | 20230831 | 104700 | 829256325 | 4815 | 4815 | 4815 | 4810 | 1399 |
| 478 | 20230831 | 104600 | 822525140 | 4810 | 4820 | 4820 | 4810 | 2770 |
| 479 | 20230831 | 104500 | 809197435 | 4820 | 4820 | 4820 | 4815 | 2715 |
| 480 | 20230831 | 104400 | 796123860 | 4820 | 4820 | 4820 | 4815 | 808 |
| 481 | 20230831 | 104300 | 792230555 | 4820 | 4825 | 4825 | 4820 | 2035 |
| 482 | 20230831 | 104200 | 782421845 | 4825 | 4825 | 4825 | 4825 | 1131 |
| 483 | 20230831 | 104100 | 776964770 | 4825 | 4825 | 4830 | 4820 | 3005 |
| 484 | 20230831 | 104000 | 762475250 | 4825 | 4825 | 4830 | 4825 | 4589 |
| 485 | 20230831 | 103900 | 740329595 | 4830 | 4830 | 4830 | 4830 | 417 |
| 486 | 20230831 | 103800 | 738315485 | 4830 | 4840 | 4840 | 4830 | 8725 |
| 487 | 20230831 | 103700 | 696153225 | 4835 | 4840 | 4840 | 4835 | 5449 |
| 488 | 20230831 | 103600 | 669802540 | 4840 | 4845 | 4845 | 4840 | 182 |
| 489 | 20230831 | 103500 | 668921655 | 4840 | 4840 | 4840 | 4840 | 0 |
| 490 | 20230831 | 103400 | 668921655 | 4840 | 4840 | 4840 | 4840 | 294 |
| 491 | 20230831 | 103300 | 667498695 | 4840 | 4840 | 4840 | 4835 | 298 |
| 492 | 20230831 | 103200 | 666056975 | 4840 | 4840 | 4840 | 4840 | 576 |
| 493 | 20230831 | 103100 | 663269135 | 4840 | 4845 | 4845 | 4840 | 2800 |
| 494 | 20230831 | 103000 | 649716645 | 4845 | 4840 | 4845 | 4840 | 1936 |
| 495 | 20230831 | 102900 | 640336775 | 4845 | 4840 | 4845 | 4840 | 423 |
| 496 | 20230831 | 102800 | 638288705 | 4840 | 4840 | 4840 | 4840 | 20 |
| 497 | 20230831 | 102700 | 638191905 | 4845 | 4840 | 4845 | 4840 | 684 |
| 498 | 20230831 | 102600 | 634881100 | 4840 | 4840 | 4840 | 4840 | 360 |
| 499 | 20230831 | 102500 | 633138700 | 4835 | 4840 | 4840 | 4835 | 70 |
| 500 | 20230831 | 102400 | 632800200 | 4840 | 4840 | 4840 | 4840 | 3759 |
| 501 | 20230831 | 102300 | 614606640 | 4845 | 4850 | 4850 | 4845 | 383 |
| 502 | 20230831 | 102200 | 612750990 | 4845 | 4845 | 4845 | 4845 | 2475 |
| 503 | 20230831 | 102100 | 600759615 | 4845 | 4845 | 4845 | 4845 | 50 |
| 504 | 20230831 | 102000 | 600517365 | 4840 | 4840 | 4840 | 4840 | 2219 |
| 505 | 20230831 | 101900 | 589777405 | 4840 | 4835 | 4840 | 4835 | 221 |
| 506 | 20230831 | 101800 | 588708765 | 4840 | 4840 | 4840 | 4840 | 612 |
| 507 | 20230831 | 101700 | 585746685 | 4840 | 4840 | 4840 | 4840 | 0 |
| 508 | 20230831 | 101600 | 585746685 | 4840 | 4840 | 4840 | 4840 | 42 |
| 509 | 20230831 | 101500 | 585543405 | 4840 | 4835 | 4845 | 4835 | 753 |
| 510 | 20230831 | 101400 | 581898100 | 4840 | 4840 | 4840 | 4840 | 36 |
| 511 | 20230831 | 101300 | 581723860 | 4840 | 4840 | 4840 | 4840 | 1627 |
| 512 | 20230831 | 101200 | 573849180 | 4845 | 4850 | 4850 | 4845 | 173 |
| 513 | 20230831 | 101100 | 573010970 | 4850 | 4845 | 4855 | 4845 | 392 |
| 514 | 20230831 | 101000 | 571111455 | 4845 | 4845 | 4845 | 4840 | 148 |
| 515 | 20230831 | 100900 | 570395055 | 4840 | 4855 | 4855 | 4840 | 1339 |
| 516 | 20230831 | 100800 | 563907365 | 4850 | 4845 | 4850 | 4845 | 1077 |
| 517 | 20230831 | 100700 | 558685000 | 4840 | 4840 | 4840 | 4840 | 2111 |
| 518 | 20230831 | 100600 | 548467760 | 4845 | 4845 | 4845 | 4845 | 465 |
| 519 | 20230831 | 100500 | 546214835 | 4845 | 4850 | 4850 | 4845 | 225 |
| 520 | 20230831 | 100400 | 545124485 | 4845 | 4845 | 4845 | 4845 | 200 |
| 521 | 20230831 | 100300 | 544155485 | 4845 | 4840 | 4845 | 4840 | 1325 |
| 522 | 20230831 | 100200 | 537742470 | 4840 | 4840 | 4840 | 4840 | 918 |
| 523 | 20230831 | 100100 | 533299350 | 4835 | 4840 | 4840 | 4835 | 1888 |
| 524 | 20230831 | 100000 | 524161965 | 4840 | 4845 | 4850 | 4840 | 2819 |
| 525 | 20230831 | 095900 | 510512245 | 4845 | 4840 | 4845 | 4840 | 2580 |
| 526 | 20230831 | 095800 | 498012150 | 4845 | 4845 | 4845 | 4840 | 1557 |
| 527 | 20230831 | 095700 | 490472235 | 4845 | 4845 | 4845 | 4845 | 421 |
| 528 | 20230831 | 095600 | 488432490 | 4850 | 4855 | 4855 | 4840 | 14368 |
| 529 | 20230831 | 095500 | 418759705 | 4855 | 4870 | 4870 | 4855 | 12104 |
| 530 | 20230831 | 095400 | 359958565 | 4870 | 4865 | 4870 | 4865 | 337 |
| 531 | 20230831 | 095300 | 358318935 | 4865 | 4865 | 4865 | 4865 | 225 |
| 532 | 20230831 | 095200 | 357224310 | 4860 | 4855 | 4865 | 4855 | 1085 |
| 533 | 20230831 | 095100 | 351952960 | 4860 | 4860 | 4865 | 4860 | 2524 |
| 534 | 20230831 | 095000 | 339686315 | 4860 | 4860 | 4860 | 4860 | 1298 |
| 535 | 20230831 | 094900 | 333378035 | 4860 | 4860 | 4860 | 4855 | 611 |
| 536 | 20230831 | 094800 | 330410765 | 4860 | 4855 | 4860 | 4850 | 2795 |
| 537 | 20230831 | 094700 | 316848170 | 4855 | 4860 | 4860 | 4855 | 824 |
| 538 | 20230831 | 094600 | 312846050 | 4855 | 4860 | 4860 | 4855 | 4285 |
| 539 | 20230831 | 094500 | 292037630 | 4860 | 4870 | 4870 | 4860 | 4815 |
| 540 | 20230831 | 094400 | 268627315 | 4875 | 4870 | 4875 | 4865 | 3998 |
| 541 | 20230831 | 094300 | 249171940 | 4870 | 4880 | 4880 | 4870 | 13577 |
| 542 | 20230831 | 094200 | 183007270 | 4880 | 4885 | 4885 | 4880 | 2894 |
| 543 | 20230831 | 094100 | 168884545 | 4880 | 4875 | 4880 | 4875 | 854 |
| 544 | 20230831 | 094000 | 164718765 | 4880 | 4880 | 4880 | 4880 | 578 |
| 545 | 20230831 | 093900 | 161898125 | 4885 | 4885 | 4885 | 4880 | 3184 |
| 546 | 20230831 | 093800 | 146359840 | 4885 | 4890 | 4890 | 4880 | 4716 |
| 547 | 20230831 | 093700 | 123319640 | 4885 | 4890 | 4890 | 4885 | 232 |
| 548 | 20230831 | 093600 | 122186005 | 4885 | 4895 | 4895 | 4885 | 2587 |
| 549 | 20230831 | 093500 | 109538855 | 4895 | 4895 | 4895 | 4890 | 163 |
| 550 | 20230831 | 093400 | 108741470 | 4895 | 4900 | 4900 | 4895 | 175 |
| 551 | 20230831 | 093300 | 107884485 | 4900 | 4900 | 4900 | 4900 | 35 |
| 552 | 20230831 | 093200 | 107712985 | 4900 | 4895 | 4900 | 4895 | 149 |
| 553 | 20230831 | 093100 | 106983125 | 4895 | 4900 | 4900 | 4895 | 90 |
| 554 | 20230831 | 093000 | 106542545 | 4900 | 4895 | 4900 | 4890 | 977 |
| 555 | 20230831 | 092900 | 101760040 | 4900 | 4900 | 4900 | 4900 | 3 |
| 556 | 20230831 | 092800 | 101745340 | 4890 | 4895 | 4895 | 4890 | 955 |
| 557 | 20230831 | 092700 | 97072955 | 4895 | 4895 | 4895 | 4895 | 1520 |
| 558 | 20230831 | 092600 | 89632555 | 4895 | 4895 | 4895 | 4895 | 1 |
| 559 | 20230831 | 092500 | 89627660 | 4890 | 4890 | 4890 | 4890 | 1414 |
| 560 | 20230831 | 092400 | 82713200 | 4890 | 4895 | 4895 | 4890 | 102 |
| 561 | 20230831 | 092300 | 82214220 | 4895 | 4900 | 4900 | 4895 | 471 |
| 562 | 20230831 | 092200 | 79908320 | 4900 | 4900 | 4900 | 4900 | 308 |
| 563 | 20230831 | 092100 | 78399120 | 4900 | 4900 | 4900 | 4900 | 50 |
| 564 | 20230831 | 092000 | 78154120 | 4900 | 4895 | 4900 | 4895 | 6 |
| 565 | 20230831 | 091900 | 78124725 | 4900 | 4900 | 4900 | 4900 | 5 |
| 566 | 20230831 | 091800 | 78100225 | 4895 | 4895 | 4895 | 4895 | 25 |
| 567 | 20230831 | 091700 | 77977850 | 4900 | 4895 | 4900 | 4890 | 399 |
| 568 | 20230831 | 091600 | 76025715 | 4895 | 4895 | 4895 | 4890 | 442 |
| 569 | 20230831 | 091500 | 73862405 | 4890 | 4895 | 4895 | 4890 | 71 |
| 570 | 20230831 | 091400 | 73515030 | 4895 | 4895 | 4895 | 4895 | 31 |
| 571 | 20230831 | 091300 | 73363285 | 4895 | 4895 | 4895 | 4895 | 4 |
| 572 | 20230831 | 091200 | 73343705 | 4895 | 4900 | 4900 | 4895 | 1536 |
| 573 | 20230831 | 091100 | 65823045 | 4900 | 4900 | 4905 | 4900 | 20 |
| 574 | 20230831 | 091000 | 65724965 | 4900 | 4900 | 4900 | 4900 | 2395 |
| 575 | 20230831 | 090900 | 53989465 | 4900 | 4900 | 4900 | 4900 | 154 |
| 576 | 20230831 | 090800 | 53234865 | 4900 | 4895 | 4900 | 4885 | 1623 |
| 577 | 20230831 | 090700 | 45298560 | 4900 | 4900 | 4900 | 4900 | 415 |
| 578 | 20230831 | 090600 | 43265060 | 4900 | 4900 | 4900 | 4900 | 240 |
| 579 | 20230831 | 090500 | 42089060 | 4900 | 4910 | 4910 | 4885 | 301 |
| 580 | 20230831 | 090400 | 40616670 | 4885 | 4905 | 4905 | 4885 | 1257 |
| 581 | 20230831 | 090300 | 34470855 | 4915 | 4910 | 4915 | 4895 | 1098 |
| 582 | 20230831 | 090200 | 29084175 | 4910 | 4915 | 4915 | 4890 | 1215 |
| 583 | 20230831 | 090100 | 23139615 | 4895 | 4895 | 4895 | 4895 | 2372 |
| 584 | 20230831 | 090000 | 11528675 | 4895 | 4910 | 4910 | 4895 | 2351 |