30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 18306 |
| 3 | 20230831 | 191000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20230831 | 190900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20230831 | 190800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20230831 | 190700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20230831 | 190600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20230831 | 190500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20230831 | 190400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20230831 | 190300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20230831 | 190200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20230831 | 190100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20230831 | 190000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20230831 | 185900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20230831 | 185800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20230831 | 185700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20230831 | 185600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20230831 | 185500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20230831 | 185400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20230831 | 185300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20230831 | 185200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20230831 | 185100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20230831 | 185000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20230831 | 184900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20230831 | 184800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20230831 | 184700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20230831 | 184600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20230831 | 184500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20230831 | 184400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20230831 | 184300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20230831 | 184200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20230831 | 184100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 18306 |
| 33 | 20230831 | 184000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20230831 | 183900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20230831 | 183800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20230831 | 183700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20230831 | 183600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20230831 | 183500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20230831 | 183400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20230831 | 183300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20230831 | 183200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20230831 | 183100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20230831 | 183000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20230831 | 182900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20230831 | 182800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20230831 | 182700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20230831 | 182600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20230831 | 182500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20230831 | 182400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20230831 | 182300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20230831 | 182200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20230831 | 182100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20230831 | 182000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20230831 | 181900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20230831 | 181800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20230831 | 181700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20230831 | 181600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20230831 | 181500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20230831 | 181400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20230831 | 181300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20230831 | 181200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20230831 | 181100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 18306 |
| 63 | 20230831 | 181000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20230831 | 180900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20230831 | 180800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20230831 | 180700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20230831 | 180600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20230831 | 180500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20230831 | 180400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20230831 | 180300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20230831 | 180200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20230831 | 180100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20230831 | 180000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20230831 | 175900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20230831 | 175800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20230831 | 175700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20230831 | 175600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20230831 | 175500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20230831 | 175400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20230831 | 175300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20230831 | 175200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20230831 | 175100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20230831 | 175000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20230831 | 174900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20230831 | 174800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20230831 | 174700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20230831 | 174600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20230831 | 174500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20230831 | 174400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20230831 | 174300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20230831 | 174200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20230831 | 174100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 18306 |
| 93 | 20230831 | 174000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20230831 | 173900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20230831 | 173800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20230831 | 173700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20230831 | 173600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20230831 | 173500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20230831 | 173400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20230831 | 173300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20230831 | 173200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20230831 | 173100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20230831 | 173000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20230831 | 172900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20230831 | 172800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20230831 | 172700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20230831 | 172600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20230831 | 172500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20230831 | 172400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20230831 | 172300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20230831 | 172200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20230831 | 172100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20230831 | 172000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20230831 | 171900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20230831 | 171800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20230831 | 171700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20230831 | 171600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20230831 | 171500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20230831 | 171400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20230831 | 171300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20230831 | 171200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20230831 | 171100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 18306 |
| 123 | 20230831 | 171000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20230831 | 170900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20230831 | 170800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20230831 | 170700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20230831 | 170600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20230831 | 170500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20230831 | 170400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20230831 | 170300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20230831 | 170200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20230831 | 170100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20230831 | 170000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20230831 | 165900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20230831 | 165800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20230831 | 165700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20230831 | 165600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20230831 | 165500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20230831 | 165400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20230831 | 165300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20230831 | 165200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20230831 | 165100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20230831 | 165000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20230831 | 164900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20230831 | 164800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20230831 | 164700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20230831 | 164600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20230831 | 164500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20230831 | 164400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20230831 | 164300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20230831 | 164200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20230831 | 164100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 18306 |
| 153 | 20230831 | 164000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20230831 | 163900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20230831 | 163800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20230831 | 163700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20230831 | 163600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20230831 | 163500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20230831 | 163400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20230831 | 163300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20230831 | 163200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20230831 | 163100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20230831 | 163000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20230831 | 162900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20230831 | 162800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20230831 | 162700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20230831 | 162600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20230831 | 162500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20230831 | 162400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20230831 | 162300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20230831 | 162200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20230831 | 162100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20230831 | 162000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20230831 | 161900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20230831 | 161800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20230831 | 161700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20230831 | 161600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20230831 | 161500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20230831 | 161400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20230831 | 161300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20230831 | 161200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20230831 | 161100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 18306 |
| 183 | 20230831 | 161000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20230831 | 160900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20230831 | 160800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20230831 | 160700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20230831 | 160600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20230831 | 160500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20230831 | 160400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20230831 | 160300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20230831 | 160200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20230831 | 160100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20230831 | 160000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20230831 | 155900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20230831 | 155800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20230831 | 155700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20230831 | 155600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20230831 | 155500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20230831 | 155400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20230831 | 155300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20230831 | 155200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20230831 | 155100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20230831 | 155000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20230831 | 154900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20230831 | 154800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20230831 | 154700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20230831 | 154600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20230831 | 154500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 209 | 20230831 | 154400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 210 | 20230831 | 154300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 211 | 20230831 | 154200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 212 | 20230831 | 154100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 18306 |
| 213 | 20230831 | 154000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 214 | 20230831 | 153900 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 215 | 20230831 | 153800 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 216 | 20230831 | 153700 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 217 | 20230831 | 153600 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 218 | 20230831 | 153500 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 219 | 20230831 | 153400 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 220 | 20230831 | 153300 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 221 | 20230831 | 153200 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 222 | 20230831 | 153100 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 0 |
| 223 | 20230831 | 153000 | 4474522355 | 4390 | 4390 | 4390 | 4390 | 18306 |
| 224 | 20230831 | 152900 | 4394159015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 225 | 20230831 | 152800 | 4394159015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 226 | 20230831 | 152700 | 4394159015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 227 | 20230831 | 152600 | 4394159015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 228 | 20230831 | 152500 | 4394159015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 229 | 20230831 | 152400 | 4394159015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 230 | 20230831 | 152300 | 4394159015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 231 | 20230831 | 152200 | 4394159015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 232 | 20230831 | 152100 | 4394159015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 233 | 20230831 | 152000 | 4394159015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 234 | 20230831 | 151900 | 4394159015 | 4390 | 4390 | 4395 | 4375 | 11907 |
| 235 | 20230831 | 151800 | 4341957215 | 4395 | 4390 | 4395 | 4390 | 510 |
| 236 | 20230831 | 151700 | 4339717920 | 4390 | 4390 | 4390 | 4385 | 3578 |
| 237 | 20230831 | 151600 | 4324012365 | 4390 | 4390 | 4390 | 4385 | 2930 |
| 238 | 20230831 | 151500 | 4311151295 | 4385 | 4390 | 4390 | 4385 | 1233 |
| 239 | 20230831 | 151400 | 4305744475 | 4390 | 4390 | 4390 | 4380 | 353 |
| 240 | 20230831 | 151300 | 4304196075 | 4390 | 4385 | 4390 | 4380 | 3403 |
| 241 | 20230831 | 151200 | 4289258380 | 4385 | 4390 | 4390 | 4380 | 2304 |
| 242 | 20230831 | 151100 | 4279166235 | 4385 | 4390 | 4390 | 4385 | 1232 |
| 243 | 20230831 | 151000 | 4273761660 | 4385 | 4385 | 4385 | 4385 | 1865 |
| 244 | 20230831 | 150900 | 4265583635 | 4385 | 4385 | 4385 | 4385 | 408 |
| 245 | 20230831 | 150800 | 4263794555 | 4380 | 4380 | 4385 | 4380 | 3901 |
| 246 | 20230831 | 150700 | 4246707940 | 4380 | 4380 | 4380 | 4380 | 1276 |
| 247 | 20230831 | 150600 | 4241119060 | 4375 | 4375 | 4375 | 4375 | 1583 |
| 248 | 20230831 | 150500 | 4234193435 | 4375 | 4370 | 4375 | 4370 | 1009 |
| 249 | 20230831 | 150400 | 4229782130 | 4370 | 4375 | 4375 | 4370 | 4425 |
| 250 | 20230831 | 150300 | 4210426690 | 4375 | 4375 | 4375 | 4375 | 1177 |
| 251 | 20230831 | 150200 | 4205277315 | 4375 | 4380 | 4380 | 4375 | 2430 |
| 252 | 20230831 | 150100 | 4194634080 | 4375 | 4375 | 4380 | 4375 | 196 |
| 253 | 20230831 | 150000 | 4193776490 | 4375 | 4380 | 4380 | 4375 | 1224 |
| 254 | 20230831 | 145900 | 4188420715 | 4375 | 4375 | 4375 | 4375 | 1355 |
| 255 | 20230831 | 145800 | 4182492590 | 4380 | 4380 | 4380 | 4380 | 1844 |
| 256 | 20230831 | 145700 | 4174415870 | 4380 | 4380 | 4380 | 4380 | 7461 |
| 257 | 20230831 | 145600 | 4141736690 | 4375 | 4380 | 4380 | 4375 | 4897 |
| 258 | 20230831 | 145500 | 4120311645 | 4375 | 4370 | 4375 | 4370 | 2644 |
| 259 | 20230831 | 145400 | 4108744195 | 4365 | 4365 | 4370 | 4365 | 2621 |
| 260 | 20230831 | 145300 | 4097292275 | 4365 | 4370 | 4370 | 4360 | 9385 |
| 261 | 20230831 | 145200 | 4056320325 | 4370 | 4375 | 4375 | 4370 | 1649 |
| 262 | 20230831 | 145100 | 4049106450 | 4370 | 4365 | 4370 | 4365 | 1978 |
| 263 | 20230831 | 145000 | 4040462690 | 4365 | 4365 | 4375 | 4365 | 6172 |
| 264 | 20230831 | 144900 | 4013518950 | 4365 | 4360 | 4370 | 4355 | 16245 |
| 265 | 20230831 | 144800 | 3942593075 | 4365 | 4355 | 4365 | 4355 | 2641 |
| 266 | 20230831 | 144700 | 3931071925 | 4360 | 4360 | 4360 | 4355 | 3157 |
| 267 | 20230831 | 144600 | 3917317995 | 4360 | 4360 | 4360 | 4355 | 2789 |
| 268 | 20230831 | 144500 | 3905158055 | 4360 | 4360 | 4360 | 4360 | 1020 |
| 269 | 20230831 | 144400 | 3900710855 | 4365 | 4365 | 4365 | 4355 | 2607 |
| 270 | 20230831 | 144300 | 3889344405 | 4360 | 4360 | 4365 | 4360 | 360 |
| 271 | 20230831 | 144200 | 3887774770 | 4360 | 4360 | 4360 | 4355 | 730 |
| 272 | 20230831 | 144100 | 3884592070 | 4355 | 4365 | 4365 | 4355 | 2939 |
| 273 | 20230831 | 144000 | 3871778105 | 4365 | 4365 | 4365 | 4360 | 2447 |
| 274 | 20230831 | 143900 | 3861097450 | 4370 | 4370 | 4370 | 4370 | 160 |
| 275 | 20230831 | 143800 | 3860398250 | 4365 | 4365 | 4365 | 4365 | 681 |
| 276 | 20230831 | 143700 | 3857425685 | 4360 | 4365 | 4365 | 4360 | 445 |
| 277 | 20230831 | 143600 | 3855485210 | 4365 | 4365 | 4365 | 4365 | 251 |
| 278 | 20230831 | 143500 | 3854389595 | 4360 | 4360 | 4365 | 4360 | 1185 |
| 279 | 20230831 | 143400 | 3849220880 | 4355 | 4360 | 4360 | 4355 | 523 |
| 280 | 20230831 | 143300 | 3846942350 | 4355 | 4360 | 4360 | 4355 | 3800 |
| 281 | 20230831 | 143200 | 3830379850 | 4360 | 4375 | 4375 | 4360 | 5212 |
| 282 | 20230831 | 143100 | 3807630690 | 4375 | 4375 | 4375 | 4375 | 219 |
| 283 | 20230831 | 143000 | 3806672565 | 4375 | 4370 | 4375 | 4365 | 1624 |
| 284 | 20230831 | 142900 | 3799575595 | 4375 | 4370 | 4375 | 4370 | 718 |
| 285 | 20230831 | 142800 | 3796437825 | 4370 | 4370 | 4375 | 4370 | 1730 |
| 286 | 20230831 | 142700 | 3788875185 | 4370 | 4365 | 4370 | 4365 | 1583 |
| 287 | 20230831 | 142600 | 3781959750 | 4360 | 4355 | 4365 | 4355 | 3141 |
| 288 | 20230831 | 142500 | 3768273380 | 4350 | 4370 | 4375 | 4350 | 18662 |
| 289 | 20230831 | 142400 | 3686898485 | 4370 | 4355 | 4370 | 4355 | 1759 |
| 290 | 20230831 | 142300 | 3679220865 | 4355 | 4365 | 4365 | 4355 | 1661 |
| 291 | 20230831 | 142200 | 3671978790 | 4365 | 4360 | 4365 | 4360 | 1785 |
| 292 | 20230831 | 142100 | 3664193765 | 4365 | 4365 | 4365 | 4360 | 668 |
| 293 | 20230831 | 142000 | 3661278975 | 4360 | 4360 | 4365 | 4355 | 1195 |
| 294 | 20230831 | 141900 | 3656067440 | 4365 | 4350 | 4370 | 4345 | 4445 |
| 295 | 20230831 | 141800 | 3636699210 | 4350 | 4350 | 4360 | 4345 | 8225 |
| 296 | 20230831 | 141700 | 3600864030 | 4350 | 4355 | 4355 | 4350 | 153 |
| 297 | 20230831 | 141600 | 3600198035 | 4350 | 4340 | 4350 | 4340 | 319 |
| 298 | 20230831 | 141500 | 3598811140 | 4340 | 4345 | 4350 | 4340 | 288 |
| 299 | 20230831 | 141400 | 3597560045 | 4345 | 4345 | 4355 | 4340 | 1198 |
| 300 | 20230831 | 141300 | 3592347725 | 4345 | 4340 | 4345 | 4340 | 6059 |
| 301 | 20230831 | 141200 | 3566051435 | 4340 | 4350 | 4350 | 4340 | 1341 |
| 302 | 20230831 | 141100 | 3560225815 | 4350 | 4350 | 4350 | 4345 | 422 |
| 303 | 20230831 | 141000 | 3558391070 | 4345 | 4345 | 4350 | 4345 | 170 |
| 304 | 20230831 | 140900 | 3557651680 | 4340 | 4355 | 4355 | 4340 | 872 |
| 305 | 20230831 | 140800 | 3553862555 | 4345 | 4350 | 4350 | 4340 | 980 |
| 306 | 20230831 | 140700 | 3549606240 | 4345 | 4345 | 4355 | 4340 | 679 |
| 307 | 20230831 | 140600 | 3546653620 | 4340 | 4355 | 4360 | 4335 | 1253 |
| 308 | 20230831 | 140500 | 3541208160 | 4360 | 4355 | 4360 | 4355 | 10387 |
| 309 | 20230831 | 140400 | 3495953065 | 4355 | 4355 | 4355 | 4340 | 5108 |
| 310 | 20230831 | 140300 | 3473768555 | 4355 | 4340 | 4355 | 4340 | 27754 |
| 311 | 20230831 | 140200 | 3353228770 | 4345 | 4345 | 4345 | 4345 | 80 |
| 312 | 20230831 | 140100 | 3352881170 | 4345 | 4345 | 4345 | 4345 | 712 |
| 313 | 20230831 | 140000 | 3349787530 | 4345 | 4340 | 4345 | 4340 | 1116 |
| 314 | 20230831 | 135900 | 3344942105 | 4345 | 4335 | 4350 | 4335 | 20128 |
| 315 | 20230831 | 135800 | 3257663510 | 4335 | 4330 | 4335 | 4330 | 14437 |
| 316 | 20230831 | 135700 | 3195143115 | 4330 | 4330 | 4330 | 4330 | 1361 |
| 317 | 20230831 | 135600 | 3189249985 | 4330 | 4330 | 4335 | 4325 | 5622 |
| 318 | 20230831 | 135500 | 3164906415 | 4335 | 4335 | 4335 | 4335 | 303 |
| 319 | 20230831 | 135400 | 3163592910 | 4335 | 4335 | 4335 | 4335 | 645 |
| 320 | 20230831 | 135300 | 3160796835 | 4330 | 4340 | 4340 | 4330 | 353 |
| 321 | 20230831 | 135200 | 3159265055 | 4340 | 4340 | 4340 | 4335 | 984 |
| 322 | 20230831 | 135100 | 3154995070 | 4345 | 4350 | 4350 | 4340 | 5622 |
| 323 | 20230831 | 135000 | 3130590290 | 4350 | 4355 | 4355 | 4350 | 1314 |
| 324 | 20230831 | 134900 | 3124872165 | 4355 | 4355 | 4355 | 4350 | 343 |
| 325 | 20230831 | 134800 | 3123379510 | 4355 | 4350 | 4355 | 4350 | 1173 |
| 326 | 20230831 | 134700 | 3118276095 | 4355 | 4355 | 4355 | 4355 | 89 |
| 327 | 20230831 | 134600 | 3117888500 | 4355 | 4355 | 4355 | 4350 | 2264 |
| 328 | 20230831 | 134500 | 3108039875 | 4355 | 4360 | 4360 | 4355 | 3589 |
| 329 | 20230831 | 134400 | 3092405780 | 4360 | 4355 | 4360 | 4355 | 216 |
| 330 | 20230831 | 134300 | 3091464875 | 4360 | 4360 | 4360 | 4355 | 2428 |
| 331 | 20230831 | 134200 | 3080888870 | 4360 | 4360 | 4360 | 4355 | 2425 |
| 332 | 20230831 | 134100 | 3070325870 | 4360 | 4355 | 4360 | 4355 | 1063 |
| 333 | 20230831 | 134000 | 3065696190 | 4360 | 4355 | 4360 | 4355 | 242 |
| 334 | 20230831 | 133900 | 3064641570 | 4350 | 4360 | 4360 | 4345 | 6434 |
| 335 | 20230831 | 133800 | 3036655060 | 4360 | 4360 | 4360 | 4355 | 2191 |
| 336 | 20230831 | 133700 | 3027103800 | 4360 | 4360 | 4360 | 4360 | 210 |
| 337 | 20230831 | 133600 | 3026188200 | 4360 | 4355 | 4360 | 4355 | 133 |
| 338 | 20230831 | 133500 | 3025608860 | 4355 | 4350 | 4355 | 4350 | 1182 |
| 339 | 20230831 | 133400 | 3020461290 | 4350 | 4350 | 4350 | 4345 | 1323 |
| 340 | 20230831 | 133300 | 3014707450 | 4350 | 4350 | 4350 | 4350 | 573 |
| 341 | 20230831 | 133200 | 3012214900 | 4355 | 4355 | 4355 | 4355 | 195 |
| 342 | 20230831 | 133100 | 3011365675 | 4355 | 4355 | 4355 | 4355 | 80 |
| 343 | 20230831 | 133000 | 3011017275 | 4355 | 4355 | 4355 | 4355 | 178 |
| 344 | 20230831 | 132900 | 3010242085 | 4350 | 4355 | 4355 | 4350 | 1332 |
| 345 | 20230831 | 132800 | 3004446935 | 4355 | 4355 | 4355 | 4350 | 673 |
| 346 | 20230831 | 132700 | 3001516050 | 4350 | 4355 | 4355 | 4350 | 106 |
| 347 | 20230831 | 132600 | 3001054620 | 4355 | 4355 | 4355 | 4355 | 45 |
| 348 | 20230831 | 132500 | 3000858645 | 4355 | 4350 | 4355 | 4350 | 1005 |
| 349 | 20230831 | 132400 | 2996484460 | 4350 | 4350 | 4355 | 4350 | 1068 |
| 350 | 20230831 | 132300 | 2991838535 | 4355 | 4355 | 4355 | 4355 | 79 |
| 351 | 20230831 | 132200 | 2991494490 | 4355 | 4355 | 4355 | 4355 | 195 |
| 352 | 20230831 | 132100 | 2990645265 | 4350 | 4355 | 4355 | 4350 | 903 |
| 353 | 20230831 | 132000 | 2986714105 | 4355 | 4355 | 4355 | 4350 | 594 |
| 354 | 20230831 | 131900 | 2984129735 | 4355 | 4360 | 4360 | 4355 | 522 |
| 355 | 20230831 | 131800 | 2981853940 | 4355 | 4355 | 4360 | 4355 | 103 |
| 356 | 20230831 | 131700 | 2981405175 | 4360 | 4360 | 4360 | 4360 | 194 |
| 357 | 20230831 | 131600 | 2980559335 | 4355 | 4360 | 4360 | 4355 | 257 |
| 358 | 20230831 | 131500 | 2979439640 | 4360 | 4360 | 4360 | 4355 | 272 |
| 359 | 20230831 | 131400 | 2978254470 | 4355 | 4355 | 4355 | 4355 | 900 |
| 360 | 20230831 | 131300 | 2974334970 | 4350 | 4360 | 4360 | 4350 | 669 |
| 361 | 20230831 | 131200 | 2971424485 | 4360 | 4360 | 4365 | 4360 | 686 |
| 362 | 20230831 | 131100 | 2968432760 | 4360 | 4360 | 4365 | 4360 | 608 |
| 363 | 20230831 | 131000 | 2965781445 | 4365 | 4365 | 4365 | 4365 | 615 |
| 364 | 20230831 | 130900 | 2963096970 | 4360 | 4365 | 4365 | 4360 | 1881 |
| 365 | 20230831 | 130800 | 2954895410 | 4365 | 4360 | 4365 | 4360 | 1014 |
| 366 | 20230831 | 130700 | 2950474270 | 4360 | 4365 | 4365 | 4330 | 5601 |
| 367 | 20230831 | 130600 | 2926109265 | 4360 | 4375 | 4375 | 4360 | 6562 |
| 368 | 20230831 | 130500 | 2897464105 | 4380 | 4380 | 4380 | 4375 | 324 |
| 369 | 20230831 | 130400 | 2896044990 | 4375 | 4375 | 4380 | 4375 | 229 |
| 370 | 20230831 | 130300 | 2895042250 | 4375 | 4380 | 4380 | 4370 | 3139 |
| 371 | 20230831 | 130200 | 2881310010 | 4375 | 4370 | 4380 | 4370 | 6907 |
| 372 | 20230831 | 130100 | 2851095745 | 4370 | 4365 | 4370 | 4360 | 1301 |
| 373 | 20230831 | 130000 | 2845415325 | 4365 | 4360 | 4365 | 4360 | 1344 |
| 374 | 20230831 | 125900 | 2839551285 | 4350 | 4365 | 4365 | 4350 | 743 |
| 375 | 20230831 | 125800 | 2836313090 | 4365 | 4365 | 4365 | 4350 | 4046 |
| 376 | 20230831 | 125700 | 2818673495 | 4365 | 4370 | 4370 | 4365 | 771 |
| 377 | 20230831 | 125600 | 2815304725 | 4370 | 4365 | 4370 | 4365 | 1520 |
| 378 | 20230831 | 125500 | 2808669550 | 4360 | 4360 | 4365 | 4360 | 809 |
| 379 | 20230831 | 125400 | 2805142180 | 4360 | 4360 | 4360 | 4355 | 2787 |
| 380 | 20230831 | 125300 | 2792992205 | 4360 | 4360 | 4360 | 4355 | 298 |
| 381 | 20230831 | 125200 | 2791694090 | 4360 | 4355 | 4360 | 4355 | 850 |
| 382 | 20230831 | 125100 | 2787992185 | 4355 | 4355 | 4355 | 4350 | 900 |
| 383 | 20230831 | 125000 | 2784076095 | 4355 | 4350 | 4355 | 4350 | 234 |
| 384 | 20230831 | 124900 | 2783057045 | 4355 | 4360 | 4360 | 4350 | 3070 |
| 385 | 20230831 | 124800 | 2769691770 | 4355 | 4355 | 4355 | 4355 | 230 |
| 386 | 20230831 | 124700 | 2768690120 | 4355 | 4350 | 4355 | 4350 | 480 |
| 387 | 20230831 | 124600 | 2766601695 | 4350 | 4345 | 4350 | 4345 | 709 |
| 388 | 20230831 | 124500 | 2763520045 | 4350 | 4350 | 4350 | 4350 | 76 |
| 389 | 20230831 | 124400 | 2763189445 | 4350 | 4345 | 4350 | 4345 | 1006 |
| 390 | 20230831 | 124300 | 2758818245 | 4345 | 4345 | 4345 | 4340 | 241 |
| 391 | 20230831 | 124200 | 2757771105 | 4345 | 4345 | 4345 | 4345 | 25 |
| 392 | 20230831 | 124100 | 2757662480 | 4340 | 4340 | 4340 | 4340 | 173 |
| 393 | 20230831 | 124000 | 2756911660 | 4340 | 4350 | 4350 | 4340 | 882 |
| 394 | 20230831 | 123900 | 2753079410 | 4345 | 4335 | 4345 | 4335 | 1815 |
| 395 | 20230831 | 123800 | 2745207125 | 4335 | 4335 | 4335 | 4335 | 216 |
| 396 | 20230831 | 123700 | 2744270765 | 4335 | 4330 | 4335 | 4330 | 995 |
| 397 | 20230831 | 123600 | 2739962290 | 4330 | 4330 | 4330 | 4325 | 732 |
| 398 | 20230831 | 123500 | 2736794230 | 4325 | 4325 | 4325 | 4325 | 1634 |
| 399 | 20230831 | 123400 | 2729727180 | 4325 | 4325 | 4330 | 4325 | 1192 |
| 400 | 20230831 | 123300 | 2724571030 | 4325 | 4325 | 4325 | 4320 | 4331 |
| 401 | 20230831 | 123200 | 2705849455 | 4325 | 4330 | 4330 | 4325 | 2500 |
| 402 | 20230831 | 123100 | 2695034455 | 4330 | 4330 | 4335 | 4330 | 1861 |
| 403 | 20230831 | 123000 | 2686973575 | 4330 | 4330 | 4330 | 4330 | 1 |
| 404 | 20230831 | 122900 | 2686969245 | 4330 | 4335 | 4335 | 4330 | 842 |
| 405 | 20230831 | 122800 | 2683323350 | 4335 | 4335 | 4335 | 4335 | 250 |
| 406 | 20230831 | 122700 | 2682239600 | 4335 | 4340 | 4340 | 4335 | 985 |
| 407 | 20230831 | 122600 | 2677965525 | 4335 | 4335 | 4335 | 4335 | 0 |
| 408 | 20230831 | 122500 | 2677965525 | 4335 | 4335 | 4335 | 4335 | 390 |
| 409 | 20230831 | 122400 | 2676274875 | 4330 | 4325 | 4330 | 4325 | 808 |
| 410 | 20230831 | 122300 | 2672776735 | 4315 | 4315 | 4315 | 4315 | 0 |
| 411 | 20230831 | 122200 | 2672776735 | 4315 | 4325 | 4330 | 4315 | 3522 |
| 412 | 20230831 | 122100 | 2657564860 | 4325 | 4320 | 4325 | 4320 | 755 |
| 413 | 20230831 | 122000 | 2654300630 | 4320 | 4320 | 4320 | 4310 | 1062 |
| 414 | 20230831 | 121900 | 2649716460 | 4320 | 4320 | 4320 | 4320 | 0 |
| 415 | 20230831 | 121800 | 2649716460 | 4320 | 4320 | 4320 | 4305 | 15837 |
| 416 | 20230831 | 121700 | 2581450475 | 4320 | 4330 | 4330 | 4320 | 6883 |
| 417 | 20230831 | 121600 | 2551702990 | 4330 | 4335 | 4335 | 4330 | 944 |
| 418 | 20230831 | 121500 | 2547614685 | 4330 | 4330 | 4330 | 4330 | 30 |
| 419 | 20230831 | 121400 | 2547484785 | 4340 | 4330 | 4340 | 4330 | 697 |
| 420 | 20230831 | 121300 | 2544464725 | 4330 | 4325 | 4330 | 4325 | 2913 |
| 421 | 20230831 | 121200 | 2531857675 | 4325 | 4325 | 4330 | 4325 | 501 |
| 422 | 20230831 | 121100 | 2529690350 | 4325 | 4330 | 4330 | 4325 | 6890 |
| 423 | 20230831 | 121000 | 2499884130 | 4325 | 4330 | 4330 | 4325 | 408 |
| 424 | 20230831 | 120900 | 2498117495 | 4330 | 4335 | 4335 | 4330 | 1705 |
| 425 | 20230831 | 120800 | 2490728820 | 4340 | 4340 | 4340 | 4340 | 285 |
| 426 | 20230831 | 120700 | 2489491920 | 4340 | 4340 | 4340 | 4340 | 0 |
| 427 | 20230831 | 120600 | 2489491920 | 4340 | 4335 | 4340 | 4330 | 1541 |
| 428 | 20230831 | 120500 | 2482816275 | 4335 | 4340 | 4340 | 4335 | 1239 |
| 429 | 20230831 | 120400 | 2477444435 | 4335 | 4335 | 4335 | 4335 | 635 |
| 430 | 20230831 | 120300 | 2474691710 | 4335 | 4340 | 4340 | 4335 | 946 |
| 431 | 20230831 | 120200 | 2470589050 | 4335 | 4335 | 4335 | 4335 | 10 |
| 432 | 20230831 | 120100 | 2470545700 | 4335 | 4340 | 4340 | 4335 | 608 |
| 433 | 20230831 | 120000 | 2467909710 | 4335 | 4340 | 4340 | 4335 | 487 |
| 434 | 20230831 | 115900 | 2465798110 | 4345 | 4345 | 4345 | 4345 | 597 |
| 435 | 20230831 | 115800 | 2463204145 | 4345 | 4345 | 4345 | 4345 | 464 |
| 436 | 20230831 | 115700 | 2461188065 | 4350 | 4350 | 4350 | 4350 | 312 |
| 437 | 20230831 | 115600 | 2459830865 | 4350 | 4355 | 4355 | 4350 | 250 |
| 438 | 20230831 | 115500 | 2458742615 | 4345 | 4345 | 4345 | 4345 | 60 |
| 439 | 20230831 | 115400 | 2458481915 | 4345 | 4345 | 4345 | 4340 | 541 |
| 440 | 20230831 | 115300 | 2456132170 | 4350 | 4350 | 4350 | 4350 | 1 |
| 441 | 20230831 | 115200 | 2456127820 | 4350 | 4350 | 4350 | 4350 | 150 |
| 442 | 20230831 | 115100 | 2455475320 | 4350 | 4345 | 4350 | 4345 | 209 |
| 443 | 20230831 | 115000 | 2454567210 | 4340 | 4340 | 4345 | 4340 | 1354 |
| 444 | 20230831 | 114900 | 2448689350 | 4340 | 4340 | 4340 | 4340 | 383 |
| 445 | 20230831 | 114800 | 2447027130 | 4340 | 4340 | 4340 | 4340 | 0 |
| 446 | 20230831 | 114700 | 2447027130 | 4340 | 4330 | 4340 | 4330 | 1518 |
| 447 | 20230831 | 114600 | 2440448690 | 4330 | 4340 | 4340 | 4330 | 525 |
| 448 | 20230831 | 114500 | 2438174180 | 4340 | 4345 | 4345 | 4340 | 947 |
| 449 | 20230831 | 114400 | 2434064195 | 4345 | 4340 | 4345 | 4340 | 1303 |
| 450 | 20230831 | 114300 | 2428404920 | 4340 | 4345 | 4345 | 4340 | 258 |
| 451 | 20230831 | 114200 | 2427284700 | 4345 | 4340 | 4345 | 4340 | 358 |
| 452 | 20230831 | 114100 | 2425729200 | 4340 | 4340 | 4340 | 4340 | 461 |
| 453 | 20230831 | 114000 | 2423728460 | 4335 | 4340 | 4340 | 4325 | 8236 |
| 454 | 20230831 | 113900 | 2388067830 | 4345 | 4345 | 4345 | 4345 | 183 |
| 455 | 20230831 | 113800 | 2387272695 | 4345 | 4345 | 4345 | 4345 | 112 |
| 456 | 20230831 | 113700 | 2386786055 | 4345 | 4345 | 4345 | 4345 | 152 |
| 457 | 20230831 | 113600 | 2386125615 | 4345 | 4345 | 4345 | 4345 | 387 |
| 458 | 20230831 | 113500 | 2384444100 | 4350 | 4350 | 4350 | 4350 | 1713 |
| 459 | 20230831 | 113400 | 2376992550 | 4350 | 4350 | 4350 | 4350 | 160 |
| 460 | 20230831 | 113300 | 2376296550 | 4355 | 4355 | 4355 | 4355 | 10 |
| 461 | 20230831 | 113200 | 2376253000 | 4355 | 4335 | 4355 | 4335 | 9850 |
| 462 | 20230831 | 113100 | 2333447650 | 4335 | 4335 | 4335 | 4335 | 165 |
| 463 | 20230831 | 113000 | 2332732375 | 4335 | 4330 | 4335 | 4330 | 736 |
| 464 | 20230831 | 112900 | 2329541995 | 4330 | 4330 | 4330 | 4330 | 578 |
| 465 | 20230831 | 112800 | 2327039255 | 4330 | 4330 | 4330 | 4330 | 70 |
| 466 | 20230831 | 112700 | 2326736155 | 4335 | 4335 | 4335 | 4335 | 11 |
| 467 | 20230831 | 112600 | 2326688470 | 4335 | 4330 | 4335 | 4330 | 813 |
| 468 | 20230831 | 112500 | 2323166150 | 4330 | 4335 | 4335 | 4330 | 1393 |
| 469 | 20230831 | 112400 | 2317134445 | 4335 | 4325 | 4335 | 4325 | 1702 |
| 470 | 20230831 | 112300 | 2309771295 | 4325 | 4325 | 4325 | 4325 | 500 |
| 471 | 20230831 | 112200 | 2307608795 | 4325 | 4325 | 4325 | 4325 | 3278 |
| 472 | 20230831 | 112100 | 2293431445 | 4320 | 4325 | 4325 | 4320 | 2784 |
| 473 | 20230831 | 112000 | 2281392385 | 4325 | 4330 | 4330 | 4325 | 123 |
| 474 | 20230831 | 111900 | 2280860295 | 4335 | 4335 | 4335 | 4335 | 150 |
| 475 | 20230831 | 111800 | 2280210045 | 4335 | 4335 | 4335 | 4335 | 560 |
| 476 | 20230831 | 111700 | 2277782445 | 4340 | 4340 | 4340 | 4340 | 128 |
| 477 | 20230831 | 111600 | 2277226925 | 4335 | 4340 | 4340 | 4335 | 707 |
| 478 | 20230831 | 111500 | 2274162070 | 4335 | 4335 | 4340 | 4335 | 990 |
| 479 | 20230831 | 111400 | 2269869920 | 4330 | 4345 | 4345 | 4330 | 3546 |
| 480 | 20230831 | 111300 | 2254497245 | 4345 | 4350 | 4350 | 4345 | 1865 |
| 481 | 20230831 | 111200 | 2246393075 | 4350 | 4350 | 4350 | 4350 | 50 |
| 482 | 20230831 | 111100 | 2246175575 | 4350 | 4350 | 4350 | 4350 | 454 |
| 483 | 20230831 | 111000 | 2244200675 | 4350 | 4350 | 4350 | 4350 | 650 |
| 484 | 20230831 | 110900 | 2241373175 | 4350 | 4340 | 4350 | 4335 | 312 |
| 485 | 20230831 | 110800 | 2240019955 | 4340 | 4335 | 4340 | 4335 | 221 |
| 486 | 20230831 | 110700 | 2239060915 | 4335 | 4340 | 4340 | 4335 | 256 |
| 487 | 20230831 | 110600 | 2237949975 | 4350 | 4335 | 4355 | 4335 | 1033 |
| 488 | 20230831 | 110500 | 2233461170 | 4335 | 4340 | 4340 | 4335 | 380 |
| 489 | 20230831 | 110400 | 2231813265 | 4340 | 4330 | 4350 | 4330 | 617 |
| 490 | 20230831 | 110300 | 2229135935 | 4330 | 4330 | 4335 | 4325 | 831 |
| 491 | 20230831 | 110200 | 2225537795 | 4330 | 4335 | 4335 | 4330 | 272 |
| 492 | 20230831 | 110100 | 2224359250 | 4335 | 4325 | 4335 | 4325 | 446 |
| 493 | 20230831 | 110000 | 2222427395 | 4330 | 4330 | 4330 | 4330 | 210 |
| 494 | 20230831 | 105900 | 2221518095 | 4335 | 4335 | 4335 | 4330 | 507 |
| 495 | 20230831 | 105800 | 2219322250 | 4335 | 4340 | 4345 | 4335 | 1547 |
| 496 | 20230831 | 105700 | 2212610670 | 4335 | 4335 | 4345 | 4330 | 164 |
| 497 | 20230831 | 105600 | 2211899720 | 4340 | 4325 | 4340 | 4320 | 1927 |
| 498 | 20230831 | 105500 | 2203549770 | 4325 | 4325 | 4325 | 4320 | 1302 |
| 499 | 20230831 | 105400 | 2197918820 | 4330 | 4330 | 4330 | 4330 | 150 |
| 500 | 20230831 | 105300 | 2197269320 | 4325 | 4330 | 4330 | 4325 | 3363 |
| 501 | 20230831 | 105200 | 2182721845 | 4325 | 4330 | 4330 | 4325 | 627 |
| 502 | 20230831 | 105100 | 2180009485 | 4330 | 4325 | 4330 | 4325 | 230 |
| 503 | 20230831 | 105000 | 2179014110 | 4325 | 4320 | 4325 | 4315 | 935 |
| 504 | 20230831 | 104900 | 2174975430 | 4315 | 4320 | 4320 | 4315 | 100 |
| 505 | 20230831 | 104800 | 2174543530 | 4320 | 4320 | 4320 | 4315 | 689 |
| 506 | 20230831 | 104700 | 2171567150 | 4315 | 4300 | 4320 | 4300 | 2085 |
| 507 | 20230831 | 104600 | 2162578255 | 4300 | 4315 | 4320 | 4300 | 2977 |
| 508 | 20230831 | 104500 | 2149754630 | 4310 | 4310 | 4310 | 4305 | 1016 |
| 509 | 20230831 | 104400 | 2145378780 | 4310 | 4310 | 4310 | 4300 | 1724 |
| 510 | 20230831 | 104300 | 2137957405 | 4310 | 4305 | 4310 | 4305 | 112 |
| 511 | 20230831 | 104200 | 2137475035 | 4305 | 4310 | 4310 | 4305 | 124 |
| 512 | 20230831 | 104100 | 2136941205 | 4305 | 4305 | 4310 | 4305 | 754 |
| 513 | 20230831 | 104000 | 2133695035 | 4310 | 4305 | 4310 | 4305 | 1644 |
| 514 | 20230831 | 103900 | 2126616415 | 4305 | 4305 | 4310 | 4305 | 380 |
| 515 | 20230831 | 103800 | 2124979155 | 4305 | 4300 | 4305 | 4300 | 918 |
| 516 | 20230831 | 103700 | 2121027265 | 4300 | 4320 | 4320 | 4300 | 2938 |
| 517 | 20230831 | 103600 | 2108390845 | 4325 | 4315 | 4325 | 4310 | 2865 |
| 518 | 20230831 | 103500 | 2096034720 | 4315 | 4320 | 4320 | 4310 | 1652 |
| 519 | 20230831 | 103400 | 2088907785 | 4320 | 4300 | 4345 | 4300 | 5367 |
| 520 | 20230831 | 103300 | 2065695950 | 4300 | 4290 | 4300 | 4290 | 8504 |
| 521 | 20230831 | 103200 | 2029207930 | 4290 | 4290 | 4290 | 4290 | 3034 |
| 522 | 20230831 | 103100 | 2016192070 | 4290 | 4290 | 4295 | 4290 | 6478 |
| 523 | 20230831 | 103000 | 1988398490 | 4290 | 4295 | 4295 | 4290 | 2670 |
| 524 | 20230831 | 102900 | 1976941680 | 4295 | 4295 | 4300 | 4285 | 2767 |
| 525 | 20230831 | 102800 | 1965081075 | 4285 | 4295 | 4300 | 4285 | 6017 |
| 526 | 20230831 | 102700 | 1939261910 | 4300 | 4295 | 4300 | 4295 | 1544 |
| 527 | 20230831 | 102600 | 1932630115 | 4300 | 4305 | 4305 | 4300 | 365 |
| 528 | 20230831 | 102500 | 1931060610 | 4305 | 4300 | 4305 | 4300 | 568 |
| 529 | 20230831 | 102400 | 1928615375 | 4305 | 4300 | 4305 | 4300 | 1575 |
| 530 | 20230831 | 102300 | 1921841060 | 4305 | 4305 | 4305 | 4295 | 2190 |
| 531 | 20230831 | 102200 | 1912430170 | 4305 | 4310 | 4310 | 4305 | 2251 |
| 532 | 20230831 | 102100 | 1902732705 | 4310 | 4310 | 4310 | 4310 | 50 |
| 533 | 20230831 | 102000 | 1902517205 | 4310 | 4305 | 4310 | 4295 | 1546 |
| 534 | 20230831 | 101900 | 1895857305 | 4300 | 4295 | 4300 | 4290 | 1976 |
| 535 | 20230831 | 101800 | 1887364595 | 4290 | 4300 | 4300 | 4285 | 1146 |
| 536 | 20230831 | 101700 | 1882443375 | 4300 | 4290 | 4300 | 4285 | 2335 |
| 537 | 20230831 | 101600 | 1872417840 | 4290 | 4295 | 4295 | 4290 | 1013 |
| 538 | 20230831 | 101500 | 1868072055 | 4295 | 4300 | 4300 | 4280 | 3944 |
| 539 | 20230831 | 101400 | 1851147285 | 4300 | 4305 | 4315 | 4300 | 6272 |
| 540 | 20230831 | 101300 | 1824164115 | 4305 | 4285 | 4310 | 4285 | 3826 |
| 541 | 20230831 | 101200 | 1807723200 | 4280 | 4280 | 4285 | 4270 | 5924 |
| 542 | 20230831 | 101100 | 1782381110 | 4280 | 4290 | 4290 | 4280 | 13718 |
| 543 | 20230831 | 101000 | 1723615480 | 4290 | 4290 | 4290 | 4290 | 956 |
| 544 | 20230831 | 100900 | 1719514240 | 4290 | 4300 | 4305 | 4290 | 1240 |
| 545 | 20230831 | 100800 | 1714186270 | 4295 | 4300 | 4300 | 4295 | 1765 |
| 546 | 20230831 | 100700 | 1706597855 | 4285 | 4315 | 4315 | 4285 | 7597 |
| 547 | 20230831 | 100600 | 1673966485 | 4320 | 4295 | 4340 | 4295 | 5915 |
| 548 | 20230831 | 100500 | 1648454240 | 4295 | 4300 | 4310 | 4295 | 3549 |
| 549 | 20230831 | 100400 | 1633192090 | 4305 | 4305 | 4305 | 4300 | 7442 |
| 550 | 20230831 | 100300 | 1601176430 | 4305 | 4310 | 4310 | 4300 | 3853 |
| 551 | 20230831 | 100200 | 1584594480 | 4310 | 4305 | 4310 | 4300 | 14471 |
| 552 | 20230831 | 100100 | 1522286460 | 4310 | 4310 | 4310 | 4300 | 979 |
| 553 | 20230831 | 100000 | 1518070105 | 4305 | 4325 | 4325 | 4305 | 16805 |
| 554 | 20230831 | 095900 | 1445603095 | 4325 | 4330 | 4330 | 4320 | 11996 |
| 555 | 20230831 | 095800 | 1393708095 | 4325 | 4340 | 4345 | 4325 | 30890 |
| 556 | 20230831 | 095700 | 1259892475 | 4345 | 4350 | 4350 | 4345 | 2515 |
| 557 | 20230831 | 095600 | 1248961505 | 4350 | 4345 | 4350 | 4340 | 5598 |
| 558 | 20230831 | 095500 | 1224636080 | 4345 | 4345 | 4345 | 4335 | 12386 |
| 559 | 20230831 | 095400 | 1170880500 | 4345 | 4340 | 4355 | 4335 | 5409 |
| 560 | 20230831 | 095300 | 1147392015 | 4345 | 4355 | 4355 | 4345 | 7608 |
| 561 | 20230831 | 095200 | 1114307670 | 4355 | 4360 | 4360 | 4355 | 4301 |
| 562 | 20230831 | 095100 | 1095575815 | 4360 | 4360 | 4360 | 4360 | 1041 |
| 563 | 20230831 | 095000 | 1091037055 | 4365 | 4365 | 4365 | 4365 | 4853 |
| 564 | 20230831 | 094900 | 1069853710 | 4365 | 4365 | 4370 | 4365 | 1648 |
| 565 | 20230831 | 094800 | 1062659690 | 4365 | 4360 | 4365 | 4355 | 5097 |
| 566 | 20230831 | 094700 | 1040439450 | 4365 | 4370 | 4370 | 4360 | 788 |
| 567 | 20230831 | 094600 | 1037001160 | 4360 | 4370 | 4370 | 4360 | 2956 |
| 568 | 20230831 | 094500 | 1024112565 | 4360 | 4365 | 4365 | 4360 | 2190 |
| 569 | 20230831 | 094400 | 1014558665 | 4365 | 4365 | 4370 | 4355 | 5012 |
| 570 | 20230831 | 094300 | 992705720 | 4370 | 4380 | 4380 | 4370 | 1394 |
| 571 | 20230831 | 094200 | 986602170 | 4380 | 4365 | 4380 | 4360 | 21361 |
| 572 | 20230831 | 094100 | 893453465 | 4360 | 4360 | 4360 | 4360 | 243 |
| 573 | 20230831 | 094000 | 892393985 | 4360 | 4370 | 4370 | 4360 | 3400 |
| 574 | 20230831 | 093900 | 877564965 | 4370 | 4360 | 4370 | 4360 | 1477 |
| 575 | 20230831 | 093800 | 871114010 | 4360 | 4355 | 4360 | 4350 | 5343 |
| 576 | 20230831 | 093700 | 847859590 | 4350 | 4350 | 4355 | 4350 | 3614 |
| 577 | 20230831 | 093600 | 832137180 | 4355 | 4355 | 4360 | 4350 | 4249 |
| 578 | 20230831 | 093500 | 813641640 | 4355 | 4360 | 4360 | 4355 | 608 |
| 579 | 20230831 | 093400 | 810993600 | 4360 | 4370 | 4370 | 4355 | 1819 |
| 580 | 20230831 | 093300 | 803060595 | 4370 | 4370 | 4370 | 4350 | 4028 |
| 581 | 20230831 | 093200 | 785522070 | 4370 | 4360 | 4375 | 4360 | 1551 |
| 582 | 20230831 | 093100 | 778747645 | 4360 | 4365 | 4365 | 4355 | 612 |
| 583 | 20230831 | 093000 | 776082075 | 4360 | 4365 | 4370 | 4350 | 8850 |
| 584 | 20230831 | 092900 | 737495035 | 4365 | 4370 | 4370 | 4360 | 3315 |
| 585 | 20230831 | 092800 | 723038300 | 4365 | 4365 | 4370 | 4360 | 858 |
| 586 | 20230831 | 092700 | 719292770 | 4360 | 4385 | 4385 | 4360 | 3700 |
| 587 | 20230831 | 092600 | 703118340 | 4390 | 4405 | 4405 | 4390 | 4708 |
| 588 | 20230831 | 092500 | 682412160 | 4405 | 4405 | 4410 | 4405 | 1500 |
| 589 | 20230831 | 092400 | 675804590 | 4405 | 4420 | 4440 | 4405 | 16863 |
| 590 | 20230831 | 092300 | 601272275 | 4425 | 4405 | 4425 | 4405 | 9247 |
| 591 | 20230831 | 092200 | 560435530 | 4400 | 4400 | 4415 | 4395 | 7178 |
| 592 | 20230831 | 092100 | 528801040 | 4405 | 4380 | 4405 | 4375 | 16292 |
| 593 | 20230831 | 092000 | 457313965 | 4380 | 4380 | 4380 | 4380 | 2218 |
| 594 | 20230831 | 091900 | 447599125 | 4375 | 4375 | 4385 | 4375 | 2209 |
| 595 | 20230831 | 091800 | 437928125 | 4375 | 4390 | 4390 | 4375 | 2559 |
| 596 | 20230831 | 091700 | 426709335 | 4390 | 4395 | 4405 | 4390 | 7984 |
| 597 | 20230831 | 091600 | 391588030 | 4395 | 4355 | 4395 | 4355 | 6652 |
| 598 | 20230831 | 091500 | 362484355 | 4355 | 4370 | 4370 | 4340 | 6096 |
| 599 | 20230831 | 091400 | 335927240 | 4370 | 4370 | 4370 | 4340 | 7974 |
| 600 | 20230831 | 091300 | 301277540 | 4370 | 4375 | 4380 | 4360 | 3132 |
| 601 | 20230831 | 091200 | 287592650 | 4380 | 4355 | 4380 | 4355 | 2225 |
| 602 | 20230831 | 091100 | 277868315 | 4350 | 4355 | 4355 | 4340 | 2051 |
| 603 | 20230831 | 091000 | 268950920 | 4340 | 4340 | 4350 | 4340 | 3763 |
| 604 | 20230831 | 090900 | 252613365 | 4350 | 4350 | 4350 | 4330 | 7498 |
| 605 | 20230831 | 090800 | 220117890 | 4355 | 4340 | 4360 | 4335 | 10413 |
| 606 | 20230831 | 090700 | 174907870 | 4340 | 4365 | 4365 | 4340 | 1306 |
| 607 | 20230831 | 090600 | 169229085 | 4365 | 4370 | 4385 | 4365 | 2191 |
| 608 | 20230831 | 090500 | 159651915 | 4370 | 4395 | 4395 | 4360 | 6263 |
| 609 | 20230831 | 090400 | 132214305 | 4395 | 4380 | 4415 | 4380 | 6895 |
| 610 | 20230831 | 090300 | 101918855 | 4380 | 4375 | 4385 | 4365 | 5520 |
| 611 | 20230831 | 090200 | 77767280 | 4365 | 4345 | 4370 | 4345 | 5486 |
| 612 | 20230831 | 090100 | 53888935 | 4345 | 4355 | 4360 | 4330 | 3904 |
| 613 | 20230831 | 090000 | 36948670 | 4355 | 4340 | 4360 | 4335 | 8108 |