28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 183100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 9779 |
| 3 | 20230831 | 183000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20230831 | 182900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20230831 | 182800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20230831 | 182700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20230831 | 182600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20230831 | 182500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20230831 | 182400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20230831 | 182300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20230831 | 182200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20230831 | 182100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20230831 | 182000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20230831 | 181900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20230831 | 181800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20230831 | 181700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20230831 | 181600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20230831 | 181500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20230831 | 181400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20230831 | 181300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20230831 | 181200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20230831 | 181100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20230831 | 181000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20230831 | 180900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20230831 | 180800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20230831 | 180700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20230831 | 180600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20230831 | 180500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20230831 | 180400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20230831 | 180300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20230831 | 180200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20230831 | 180100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 9779 |
| 33 | 20230831 | 180000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20230831 | 175900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20230831 | 175800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20230831 | 175700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20230831 | 175600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20230831 | 175500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20230831 | 175400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20230831 | 175300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20230831 | 175200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20230831 | 175100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20230831 | 175000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20230831 | 174900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20230831 | 174800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20230831 | 174700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20230831 | 174600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20230831 | 174500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20230831 | 174400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20230831 | 174300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20230831 | 174200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20230831 | 174100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20230831 | 174000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20230831 | 173900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20230831 | 173800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20230831 | 173700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20230831 | 173600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20230831 | 173500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20230831 | 173400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20230831 | 173300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20230831 | 173200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20230831 | 173100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 9779 |
| 63 | 20230831 | 173000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20230831 | 172900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20230831 | 172800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20230831 | 172700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20230831 | 172600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20230831 | 172500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20230831 | 172400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20230831 | 172300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20230831 | 172200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20230831 | 172100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20230831 | 172000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20230831 | 171900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20230831 | 171800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20230831 | 171700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20230831 | 171600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20230831 | 171500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20230831 | 171400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20230831 | 171300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20230831 | 171200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20230831 | 171100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20230831 | 171000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20230831 | 170900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20230831 | 170800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20230831 | 170700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20230831 | 170600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20230831 | 170500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20230831 | 170400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20230831 | 170300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20230831 | 170200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20230831 | 170100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 9779 |
| 93 | 20230831 | 170000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20230831 | 165900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20230831 | 165800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20230831 | 165700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20230831 | 165600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20230831 | 165500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20230831 | 165400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20230831 | 165300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20230831 | 165200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20230831 | 165100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20230831 | 165000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20230831 | 164900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20230831 | 164800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20230831 | 164700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20230831 | 164600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20230831 | 164500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20230831 | 164400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20230831 | 164300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20230831 | 164200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20230831 | 164100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20230831 | 164000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20230831 | 163900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20230831 | 163800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20230831 | 163700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20230831 | 163600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20230831 | 163500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20230831 | 163400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20230831 | 163300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20230831 | 163200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20230831 | 163100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 9779 |
| 123 | 20230831 | 163000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20230831 | 162900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20230831 | 162800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20230831 | 162700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20230831 | 162600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20230831 | 162500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20230831 | 162400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20230831 | 162300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20230831 | 162200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20230831 | 162100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20230831 | 162000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20230831 | 161900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20230831 | 161800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20230831 | 161700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20230831 | 161600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20230831 | 161500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20230831 | 161400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20230831 | 161300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20230831 | 161200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20230831 | 161100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20230831 | 161000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20230831 | 160900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20230831 | 160800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20230831 | 160700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20230831 | 160600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20230831 | 160500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20230831 | 160400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20230831 | 160300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20230831 | 160200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20230831 | 160100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 9779 |
| 153 | 20230831 | 160000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20230831 | 155900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20230831 | 155800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20230831 | 155700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20230831 | 155600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20230831 | 155500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20230831 | 155400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20230831 | 155300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20230831 | 155200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20230831 | 155100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20230831 | 155000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20230831 | 154900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20230831 | 154800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20230831 | 154700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20230831 | 154600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20230831 | 154500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20230831 | 154400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20230831 | 154300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20230831 | 154200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20230831 | 154100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20230831 | 154000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20230831 | 153900 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20230831 | 153800 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20230831 | 153700 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20230831 | 153600 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20230831 | 153500 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20230831 | 153400 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20230831 | 153300 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20230831 | 153200 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20230831 | 153100 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 9779 |
| 183 | 20230831 | 153000 | 3090841855 | 4720 | 4720 | 4720 | 4720 | 9779 |
| 184 | 20230831 | 152900 | 3044684975 | 4620 | 4620 | 4620 | 4620 | 0 |
| 185 | 20230831 | 152800 | 3044684975 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20230831 | 152700 | 3044684975 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20230831 | 152600 | 3044684975 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20230831 | 152500 | 3044684975 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20230831 | 152400 | 3044684975 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20230831 | 152300 | 3044684975 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20230831 | 152200 | 3044684975 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20230831 | 152100 | 3044684975 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20230831 | 152000 | 3044684975 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20230831 | 151900 | 3044684975 | 4620 | 4620 | 4620 | 4610 | 2695 |
| 195 | 20230831 | 151800 | 3032249735 | 4615 | 4620 | 4620 | 4615 | 1970 |
| 196 | 20230831 | 151700 | 3023151000 | 4620 | 4610 | 4620 | 4610 | 2527 |
| 197 | 20230831 | 151600 | 3011493030 | 4610 | 4620 | 4620 | 4610 | 2459 |
| 198 | 20230831 | 151500 | 3000156265 | 4615 | 4615 | 4620 | 4610 | 274 |
| 199 | 20230831 | 151400 | 2998891775 | 4620 | 4615 | 4620 | 4615 | 5047 |
| 200 | 20230831 | 151300 | 2975599735 | 4615 | 4620 | 4620 | 4610 | 1292 |
| 201 | 20230831 | 151200 | 2969637255 | 4615 | 4620 | 4620 | 4615 | 990 |
| 202 | 20230831 | 151100 | 2965064850 | 4620 | 4620 | 4620 | 4615 | 561 |
| 203 | 20230831 | 151000 | 2962475790 | 4620 | 4615 | 4620 | 4610 | 2184 |
| 204 | 20230831 | 150900 | 2952391445 | 4620 | 4615 | 4620 | 4615 | 411 |
| 205 | 20230831 | 150800 | 2950494635 | 4615 | 4615 | 4615 | 4610 | 204 |
| 206 | 20230831 | 150700 | 2949554175 | 4615 | 4615 | 4615 | 4610 | 967 |
| 207 | 20230831 | 150600 | 2945094855 | 4615 | 4615 | 4620 | 4615 | 1958 |
| 208 | 20230831 | 150500 | 2936058675 | 4615 | 4615 | 4620 | 4610 | 958 |
| 209 | 20230831 | 150400 | 2931641975 | 4620 | 4620 | 4620 | 4610 | 1369 |
| 210 | 20230831 | 150300 | 2925322975 | 4620 | 4620 | 4620 | 4615 | 231 |
| 211 | 20230831 | 150200 | 2924256600 | 4610 | 4630 | 4630 | 4610 | 165 |
| 212 | 20230831 | 150100 | 2923492730 | 4630 | 4630 | 4630 | 4600 | 2240 |
| 213 | 20230831 | 150000 | 2913178710 | 4630 | 4630 | 4640 | 4600 | 10123 |
| 214 | 20230831 | 145900 | 2866468830 | 4630 | 4635 | 4645 | 4630 | 2141 |
| 215 | 20230831 | 145800 | 2856553370 | 4645 | 4645 | 4645 | 4635 | 1913 |
| 216 | 20230831 | 145700 | 2847673750 | 4650 | 4650 | 4650 | 4650 | 1356 |
| 217 | 20230831 | 145600 | 2841368350 | 4650 | 4660 | 4660 | 4650 | 112 |
| 218 | 20230831 | 145500 | 2840846440 | 4660 | 4665 | 4665 | 4660 | 33 |
| 219 | 20230831 | 145400 | 2840692655 | 4660 | 4655 | 4660 | 4650 | 1931 |
| 220 | 20230831 | 145300 | 2831694425 | 4655 | 4645 | 4655 | 4645 | 837 |
| 221 | 20230831 | 145200 | 2827803735 | 4650 | 4645 | 4650 | 4645 | 2118 |
| 222 | 20230831 | 145100 | 2817960035 | 4645 | 4645 | 4650 | 4645 | 154 |
| 223 | 20230831 | 145000 | 2817244195 | 4640 | 4640 | 4655 | 4630 | 5305 |
| 224 | 20230831 | 144900 | 2792642465 | 4640 | 4640 | 4655 | 4640 | 4330 |
| 225 | 20230831 | 144800 | 2772549985 | 4640 | 4655 | 4655 | 4640 | 1024 |
| 226 | 20230831 | 144700 | 2767794275 | 4655 | 4645 | 4655 | 4640 | 299 |
| 227 | 20230831 | 144600 | 2766404475 | 4645 | 4660 | 4660 | 4645 | 381 |
| 228 | 20230831 | 144500 | 2764634580 | 4660 | 4660 | 4660 | 4660 | 16 |
| 229 | 20230831 | 144400 | 2764560020 | 4660 | 4665 | 4670 | 4640 | 8714 |
| 230 | 20230831 | 144300 | 2724030425 | 4670 | 4665 | 4670 | 4655 | 2180 |
| 231 | 20230831 | 144200 | 2713870035 | 4665 | 4655 | 4665 | 4655 | 653 |
| 232 | 20230831 | 144100 | 2710830020 | 4655 | 4660 | 4665 | 4655 | 1113 |
| 233 | 20230831 | 144000 | 2705647335 | 4660 | 4660 | 4660 | 4660 | 162 |
| 234 | 20230831 | 143900 | 2704892415 | 4655 | 4655 | 4655 | 4655 | 10 |
| 235 | 20230831 | 143800 | 2704845865 | 4665 | 4660 | 4665 | 4660 | 304 |
| 236 | 20230831 | 143700 | 2703429215 | 4665 | 4660 | 4665 | 4660 | 262 |
| 237 | 20230831 | 143600 | 2702208285 | 4660 | 4660 | 4660 | 4660 | 739 |
| 238 | 20230831 | 143500 | 2698764545 | 4670 | 4670 | 4670 | 4660 | 1652 |
| 239 | 20230831 | 143400 | 2691062485 | 4665 | 4665 | 4670 | 4665 | 13 |
| 240 | 20230831 | 143300 | 2691001830 | 4665 | 4655 | 4665 | 4655 | 220 |
| 241 | 20230831 | 143200 | 2689976040 | 4655 | 4655 | 4655 | 4655 | 6 |
| 242 | 20230831 | 143100 | 2689948110 | 4650 | 4670 | 4670 | 4650 | 205 |
| 243 | 20230831 | 143000 | 2688994680 | 4650 | 4650 | 4675 | 4650 | 910 |
| 244 | 20230831 | 142900 | 2684762655 | 4680 | 4665 | 4680 | 4650 | 7303 |
| 245 | 20230831 | 142800 | 2650750120 | 4680 | 4675 | 4680 | 4670 | 5603 |
| 246 | 20230831 | 142700 | 2624583790 | 4680 | 4680 | 4680 | 4670 | 325 |
| 247 | 20230831 | 142600 | 2623065815 | 4680 | 4675 | 4680 | 4675 | 4499 |
| 248 | 20230831 | 142500 | 2602032730 | 4685 | 4685 | 4685 | 4680 | 1371 |
| 249 | 20230831 | 142400 | 2595615135 | 4685 | 4690 | 4695 | 4685 | 2194 |
| 250 | 20230831 | 142300 | 2585331360 | 4690 | 4685 | 4690 | 4685 | 123 |
| 251 | 20230831 | 142200 | 2584754990 | 4685 | 4690 | 4690 | 4685 | 5 |
| 252 | 20230831 | 142100 | 2584731545 | 4675 | 4675 | 4690 | 4675 | 317 |
| 253 | 20230831 | 142000 | 2583249510 | 4670 | 4695 | 4695 | 4670 | 146 |
| 254 | 20230831 | 141900 | 2582566370 | 4670 | 4670 | 4680 | 4670 | 46 |
| 255 | 20230831 | 141800 | 2582351450 | 4670 | 4695 | 4695 | 4670 | 2778 |
| 256 | 20230831 | 141700 | 2569336885 | 4700 | 4700 | 4700 | 4700 | 12 |
| 257 | 20230831 | 141600 | 2569280485 | 4700 | 4710 | 4710 | 4700 | 1280 |
| 258 | 20230831 | 141500 | 2563264465 | 4710 | 4705 | 4710 | 4690 | 586 |
| 259 | 20230831 | 141400 | 2560514865 | 4700 | 4700 | 4700 | 4700 | 110 |
| 260 | 20230831 | 141300 | 2559997865 | 4700 | 4690 | 4700 | 4690 | 57 |
| 261 | 20230831 | 141200 | 2559730440 | 4695 | 4705 | 4705 | 4695 | 394 |
| 262 | 20230831 | 141100 | 2557880460 | 4710 | 4720 | 4720 | 4705 | 1163 |
| 263 | 20230831 | 141000 | 2552408215 | 4715 | 4720 | 4720 | 4715 | 415 |
| 264 | 20230831 | 140900 | 2550449675 | 4720 | 4710 | 4720 | 4710 | 43 |
| 265 | 20230831 | 140800 | 2550247095 | 4710 | 4700 | 4710 | 4700 | 1244 |
| 266 | 20230831 | 140700 | 2544399710 | 4700 | 4700 | 4700 | 4695 | 43 |
| 267 | 20230831 | 140600 | 2544197690 | 4700 | 4695 | 4700 | 4685 | 103 |
| 268 | 20230831 | 140500 | 2543714970 | 4690 | 4670 | 4700 | 4670 | 1213 |
| 269 | 20230831 | 140400 | 2538049155 | 4670 | 4670 | 4670 | 4660 | 335 |
| 270 | 20230831 | 140300 | 2536486645 | 4670 | 4665 | 4680 | 4660 | 1277 |
| 271 | 20230831 | 140200 | 2530530470 | 4680 | 4660 | 4680 | 4660 | 3521 |
| 272 | 20230831 | 140100 | 2514121195 | 4670 | 4685 | 4690 | 4650 | 11804 |
| 273 | 20230831 | 140000 | 2459013305 | 4690 | 4690 | 4690 | 4685 | 910 |
| 274 | 20230831 | 135900 | 2454748615 | 4690 | 4690 | 4695 | 4690 | 75 |
| 275 | 20230831 | 135800 | 2454396850 | 4700 | 4700 | 4700 | 4685 | 2314 |
| 276 | 20230831 | 135700 | 2443547885 | 4700 | 4700 | 4700 | 4700 | 760 |
| 277 | 20230831 | 135600 | 2439975885 | 4700 | 4715 | 4720 | 4700 | 20435 |
| 278 | 20230831 | 135500 | 2343871080 | 4715 | 4715 | 4715 | 4715 | 76 |
| 279 | 20230831 | 135400 | 2343512740 | 4715 | 4715 | 4715 | 4710 | 1523 |
| 280 | 20230831 | 135300 | 2336334070 | 4715 | 4715 | 4715 | 4715 | 345 |
| 281 | 20230831 | 135200 | 2334707395 | 4715 | 4720 | 4720 | 4715 | 6 |
| 282 | 20230831 | 135100 | 2334679080 | 4720 | 4720 | 4720 | 4720 | 0 |
| 283 | 20230831 | 135000 | 2334679080 | 4720 | 4720 | 4720 | 4720 | 43 |
| 284 | 20230831 | 134900 | 2334476120 | 4725 | 4720 | 4725 | 4710 | 2055 |
| 285 | 20230831 | 134800 | 2324793565 | 4720 | 4720 | 4720 | 4720 | 0 |
| 286 | 20230831 | 134700 | 2324793565 | 4720 | 4720 | 4720 | 4720 | 155 |
| 287 | 20230831 | 134600 | 2324061965 | 4720 | 4720 | 4720 | 4720 | 32 |
| 288 | 20230831 | 134500 | 2323910925 | 4720 | 4715 | 4720 | 4715 | 2804 |
| 289 | 20230831 | 134400 | 2310690060 | 4715 | 4710 | 4715 | 4710 | 597 |
| 290 | 20230831 | 134300 | 2307878145 | 4710 | 4710 | 4710 | 4710 | 10 |
| 291 | 20230831 | 134200 | 2307831045 | 4710 | 4715 | 4715 | 4710 | 402 |
| 292 | 20230831 | 134100 | 2305937615 | 4715 | 4710 | 4715 | 4710 | 301 |
| 293 | 20230831 | 134000 | 2304519765 | 4715 | 4715 | 4715 | 4715 | 861 |
| 294 | 20230831 | 133900 | 2300460150 | 4715 | 4715 | 4715 | 4715 | 473 |
| 295 | 20230831 | 133800 | 2298229955 | 4715 | 4715 | 4715 | 4705 | 4240 |
| 296 | 20230831 | 133700 | 2278262410 | 4715 | 4720 | 4720 | 4715 | 2635 |
| 297 | 20230831 | 133600 | 2265838380 | 4715 | 4720 | 4720 | 4715 | 761 |
| 298 | 20230831 | 133500 | 2262250095 | 4720 | 4720 | 4720 | 4720 | 2271 |
| 299 | 20230831 | 133400 | 2251530975 | 4720 | 4725 | 4725 | 4720 | 107 |
| 300 | 20230831 | 133300 | 2251025405 | 4730 | 4725 | 4730 | 4725 | 258 |
| 301 | 20230831 | 133200 | 2249805845 | 4725 | 4725 | 4725 | 4725 | 139 |
| 302 | 20230831 | 133100 | 2249149070 | 4725 | 4720 | 4725 | 4720 | 6 |
| 303 | 20230831 | 133000 | 2249120745 | 4720 | 4725 | 4725 | 4720 | 1419 |
| 304 | 20230831 | 132900 | 2242422965 | 4720 | 4720 | 4720 | 4720 | 225 |
| 305 | 20230831 | 132800 | 2241360965 | 4720 | 4720 | 4720 | 4720 | 300 |
| 306 | 20230831 | 132700 | 2239944965 | 4720 | 4720 | 4720 | 4715 | 587 |
| 307 | 20230831 | 132600 | 2237174680 | 4715 | 4715 | 4715 | 4715 | 100 |
| 308 | 20230831 | 132500 | 2236703180 | 4715 | 4715 | 4715 | 4715 | 2324 |
| 309 | 20230831 | 132400 | 2225745520 | 4715 | 4720 | 4725 | 4715 | 313 |
| 310 | 20230831 | 132300 | 2224269140 | 4720 | 4720 | 4720 | 4720 | 5446 |
| 311 | 20230831 | 132200 | 2198564020 | 4720 | 4725 | 4725 | 4720 | 3512 |
| 312 | 20230831 | 132100 | 2181975935 | 4725 | 4725 | 4730 | 4725 | 1368 |
| 313 | 20230831 | 132000 | 2175512035 | 4730 | 4730 | 4730 | 4730 | 338 |
| 314 | 20230831 | 131900 | 2173913295 | 4730 | 4735 | 4735 | 4730 | 334 |
| 315 | 20230831 | 131800 | 2172333225 | 4730 | 4730 | 4730 | 4730 | 602 |
| 316 | 20230831 | 131700 | 2169485765 | 4730 | 4735 | 4735 | 4730 | 300 |
| 317 | 20230831 | 131600 | 2168065765 | 4735 | 4730 | 4735 | 4730 | 190 |
| 318 | 20230831 | 131500 | 2167166645 | 4735 | 4740 | 4740 | 4735 | 685 |
| 319 | 20230831 | 131400 | 2163921605 | 4740 | 4740 | 4740 | 4740 | 40 |
| 320 | 20230831 | 131300 | 2163732005 | 4740 | 4740 | 4740 | 4740 | 914 |
| 321 | 20230831 | 131200 | 2159399645 | 4740 | 4740 | 4740 | 4735 | 84 |
| 322 | 20230831 | 131100 | 2159001660 | 4735 | 4740 | 4740 | 4735 | 152 |
| 323 | 20230831 | 131000 | 2158281780 | 4740 | 4740 | 4740 | 4740 | 911 |
| 324 | 20230831 | 130900 | 2153963640 | 4735 | 4735 | 4735 | 4735 | 30 |
| 325 | 20230831 | 130800 | 2153821590 | 4740 | 4740 | 4740 | 4740 | 0 |
| 326 | 20230831 | 130700 | 2153821590 | 4740 | 4730 | 4740 | 4730 | 1243 |
| 327 | 20230831 | 130600 | 2147935930 | 4730 | 4730 | 4730 | 4730 | 55 |
| 328 | 20230831 | 130500 | 2147675780 | 4730 | 4725 | 4730 | 4725 | 86 |
| 329 | 20230831 | 130400 | 2147269300 | 4725 | 4730 | 4730 | 4725 | 502 |
| 330 | 20230831 | 130300 | 2144897240 | 4730 | 4730 | 4730 | 4730 | 15 |
| 331 | 20230831 | 130200 | 2144826290 | 4730 | 4730 | 4730 | 4730 | 192 |
| 332 | 20230831 | 130100 | 2143918130 | 4730 | 4730 | 4730 | 4725 | 4784 |
| 333 | 20230831 | 130000 | 2121296015 | 4730 | 4730 | 4730 | 4730 | 33 |
| 334 | 20230831 | 125900 | 2121139925 | 4730 | 4735 | 4735 | 4730 | 10 |
| 335 | 20230831 | 125800 | 2121092610 | 4735 | 4735 | 4735 | 4735 | 474 |
| 336 | 20230831 | 125700 | 2118848220 | 4735 | 4735 | 4735 | 4730 | 472 |
| 337 | 20230831 | 125600 | 2116614300 | 4735 | 4730 | 4735 | 4730 | 73 |
| 338 | 20230831 | 125500 | 2116268995 | 4730 | 4730 | 4730 | 4725 | 246 |
| 339 | 20230831 | 125400 | 2115105460 | 4730 | 4730 | 4730 | 4725 | 608 |
| 340 | 20230831 | 125300 | 2112229625 | 4730 | 4735 | 4735 | 4730 | 40 |
| 341 | 20230831 | 125200 | 2112040405 | 4725 | 4735 | 4735 | 4725 | 41 |
| 342 | 20230831 | 125100 | 2111846570 | 4735 | 4730 | 4735 | 4720 | 5395 |
| 343 | 20230831 | 125000 | 2086361345 | 4730 | 4730 | 4735 | 4730 | 1553 |
| 344 | 20230831 | 124900 | 2079015480 | 4730 | 4735 | 4735 | 4730 | 483 |
| 345 | 20230831 | 124800 | 2076730885 | 4735 | 4725 | 4735 | 4725 | 1132 |
| 346 | 20230831 | 124700 | 2071382175 | 4725 | 4735 | 4735 | 4725 | 13242 |
| 347 | 20230831 | 124600 | 2008708130 | 4740 | 4745 | 4745 | 4740 | 1021 |
| 348 | 20230831 | 124500 | 2003868535 | 4750 | 4750 | 4750 | 4750 | 215 |
| 349 | 20230831 | 124400 | 2002847285 | 4750 | 4740 | 4750 | 4740 | 233 |
| 350 | 20230831 | 124300 | 2001741645 | 4745 | 4745 | 4745 | 4745 | 24 |
| 351 | 20230831 | 124200 | 2001627765 | 4740 | 4745 | 4745 | 4735 | 687 |
| 352 | 20230831 | 124100 | 1998372965 | 4750 | 4750 | 4750 | 4750 | 11 |
| 353 | 20230831 | 124000 | 1998320715 | 4755 | 4755 | 4755 | 4740 | 548 |
| 354 | 20230831 | 123900 | 1995722145 | 4750 | 4760 | 4760 | 4750 | 1371 |
| 355 | 20230831 | 123800 | 1989209120 | 4760 | 4750 | 4770 | 4750 | 1204 |
| 356 | 20230831 | 123700 | 1983486805 | 4750 | 4775 | 4775 | 4750 | 1046 |
| 357 | 20230831 | 123600 | 1978515350 | 4775 | 4790 | 4795 | 4755 | 1487 |
| 358 | 20230831 | 123500 | 1971414925 | 4795 | 4760 | 4800 | 4760 | 1576 |
| 359 | 20230831 | 123400 | 1963884230 | 4760 | 4740 | 4760 | 4735 | 1743 |
| 360 | 20230831 | 123300 | 1955622225 | 4750 | 4750 | 4750 | 4750 | 135 |
| 361 | 20230831 | 123200 | 1954980975 | 4750 | 4745 | 4750 | 4740 | 3859 |
| 362 | 20230831 | 123100 | 1936682455 | 4745 | 4750 | 4750 | 4745 | 1754 |
| 363 | 20230831 | 123000 | 1928353705 | 4750 | 4750 | 4750 | 4750 | 1060 |
| 364 | 20230831 | 122900 | 1923318705 | 4750 | 4750 | 4750 | 4750 | 950 |
| 365 | 20230831 | 122800 | 1918806205 | 4750 | 4750 | 4750 | 4750 | 293 |
| 366 | 20230831 | 122700 | 1917414455 | 4750 | 4755 | 4755 | 4750 | 915 |
| 367 | 20230831 | 122600 | 1913067510 | 4755 | 4760 | 4760 | 4755 | 227 |
| 368 | 20230831 | 122500 | 1911987875 | 4760 | 4760 | 4760 | 4750 | 833 |
| 369 | 20230831 | 122400 | 1908023665 | 4760 | 4765 | 4765 | 4760 | 1328 |
| 370 | 20230831 | 122300 | 1901697270 | 4750 | 4745 | 4750 | 4745 | 700 |
| 371 | 20230831 | 122200 | 1898372735 | 4745 | 4760 | 4760 | 4745 | 11517 |
| 372 | 20230831 | 122100 | 1843669935 | 4755 | 4760 | 4765 | 4755 | 1185 |
| 373 | 20230831 | 122000 | 1838028645 | 4755 | 4765 | 4775 | 4755 | 3671 |
| 374 | 20230831 | 121900 | 1820555535 | 4760 | 4800 | 4800 | 4760 | 8141 |
| 375 | 20230831 | 121800 | 1781605570 | 4800 | 4845 | 4845 | 4800 | 6137 |
| 376 | 20230831 | 121700 | 1752036555 | 4845 | 4840 | 4850 | 4795 | 11249 |
| 377 | 20230831 | 121600 | 1697661735 | 4840 | 4780 | 4845 | 4780 | 7219 |
| 378 | 20230831 | 121500 | 1662984435 | 4770 | 4790 | 4790 | 4770 | 1554 |
| 379 | 20230831 | 121400 | 1655566555 | 4790 | 4780 | 4790 | 4780 | 1448 |
| 380 | 20230831 | 121300 | 1648640085 | 4790 | 4790 | 4790 | 4770 | 5850 |
| 381 | 20230831 | 121200 | 1620630435 | 4795 | 4805 | 4805 | 4790 | 3458 |
| 382 | 20230831 | 121100 | 1604052990 | 4805 | 4800 | 4805 | 4790 | 230 |
| 383 | 20230831 | 121000 | 1602950705 | 4805 | 4835 | 4840 | 4800 | 4633 |
| 384 | 20230831 | 120900 | 1580634390 | 4830 | 4805 | 4830 | 4775 | 9894 |
| 385 | 20230831 | 120800 | 1533013565 | 4810 | 4760 | 4815 | 4760 | 3891 |
| 386 | 20230831 | 120700 | 1514393320 | 4760 | 4765 | 4765 | 4760 | 592 |
| 387 | 20230831 | 120600 | 1511574925 | 4760 | 4770 | 4770 | 4760 | 1475 |
| 388 | 20230831 | 120500 | 1504551350 | 4770 | 4775 | 4775 | 4765 | 993 |
| 389 | 20230831 | 120400 | 1499817625 | 4775 | 4780 | 4780 | 4770 | 710 |
| 390 | 20230831 | 120300 | 1496429135 | 4780 | 4780 | 4780 | 4780 | 21 |
| 391 | 20230831 | 120200 | 1496328755 | 4800 | 4800 | 4800 | 4800 | 10 |
| 392 | 20230831 | 120100 | 1496280755 | 4775 | 4800 | 4800 | 4775 | 5463 |
| 393 | 20230831 | 120000 | 1470189790 | 4800 | 4795 | 4800 | 4795 | 410 |
| 394 | 20230831 | 115900 | 1468223110 | 4800 | 4800 | 4800 | 4800 | 203 |
| 395 | 20230831 | 115800 | 1467248710 | 4800 | 4800 | 4800 | 4800 | 10 |
| 396 | 20230831 | 115700 | 1467200710 | 4780 | 4805 | 4810 | 4780 | 57 |
| 397 | 20230831 | 115600 | 1466926750 | 4810 | 4805 | 4810 | 4805 | 1686 |
| 398 | 20230831 | 115500 | 1458818370 | 4775 | 4805 | 4805 | 4775 | 3192 |
| 399 | 20230831 | 115400 | 1443526575 | 4805 | 4805 | 4805 | 4805 | 790 |
| 400 | 20230831 | 115300 | 1439730625 | 4780 | 4780 | 4780 | 4780 | 71 |
| 401 | 20230831 | 115200 | 1439391245 | 4780 | 4780 | 4780 | 4780 | 337 |
| 402 | 20230831 | 115100 | 1437780385 | 4775 | 4780 | 4780 | 4775 | 347 |
| 403 | 20230831 | 115000 | 1436123160 | 4775 | 4780 | 4780 | 4775 | 1189 |
| 404 | 20230831 | 114900 | 1430440120 | 4775 | 4775 | 4775 | 4775 | 100 |
| 405 | 20230831 | 114800 | 1429962620 | 4775 | 4805 | 4810 | 4775 | 3580 |
| 406 | 20230831 | 114700 | 1412821785 | 4775 | 4805 | 4810 | 4775 | 2402 |
| 407 | 20230831 | 114600 | 1401282615 | 4775 | 4780 | 4780 | 4775 | 199 |
| 408 | 20230831 | 114500 | 1400332385 | 4775 | 4775 | 4775 | 4775 | 44 |
| 409 | 20230831 | 114400 | 1400122285 | 4770 | 4790 | 4790 | 4770 | 396 |
| 410 | 20230831 | 114300 | 1398231350 | 4790 | 4790 | 4790 | 4790 | 301 |
| 411 | 20230831 | 114200 | 1396789560 | 4795 | 4810 | 4810 | 4795 | 813 |
| 412 | 20230831 | 114100 | 1392889450 | 4805 | 4805 | 4805 | 4805 | 1423 |
| 413 | 20230831 | 114000 | 1386051935 | 4805 | 4790 | 4805 | 4790 | 440 |
| 414 | 20230831 | 113900 | 1383944320 | 4780 | 4780 | 4780 | 4780 | 194 |
| 415 | 20230831 | 113800 | 1383017000 | 4775 | 4780 | 4785 | 4775 | 2426 |
| 416 | 20230831 | 113700 | 1371422050 | 4775 | 4765 | 4775 | 4765 | 1808 |
| 417 | 20230831 | 113600 | 1362800990 | 4760 | 4765 | 4765 | 4760 | 450 |
| 418 | 20230831 | 113500 | 1360657340 | 4760 | 4760 | 4760 | 4755 | 2278 |
| 419 | 20230831 | 113400 | 1349814160 | 4760 | 4755 | 4760 | 4755 | 69 |
| 420 | 20230831 | 113300 | 1349485815 | 4755 | 4765 | 4765 | 4755 | 2892 |
| 421 | 20230831 | 113200 | 1335718200 | 4765 | 4765 | 4765 | 4765 | 20 |
| 422 | 20230831 | 113100 | 1335622900 | 4765 | 4760 | 4765 | 4760 | 616 |
| 423 | 20230831 | 113000 | 1332690670 | 4765 | 4765 | 4765 | 4760 | 1049 |
| 424 | 20230831 | 112900 | 1327692975 | 4765 | 4780 | 4780 | 4765 | 1326 |
| 425 | 20230831 | 112800 | 1321366335 | 4780 | 4785 | 4785 | 4780 | 200 |
| 426 | 20230831 | 112700 | 1320409835 | 4780 | 4790 | 4790 | 4780 | 2540 |
| 427 | 20230831 | 112600 | 1308263540 | 4790 | 4800 | 4800 | 4790 | 6950 |
| 428 | 20230831 | 112500 | 1274910415 | 4800 | 4805 | 4805 | 4800 | 48 |
| 429 | 20230831 | 112400 | 1274679965 | 4805 | 4820 | 4820 | 4805 | 213 |
| 430 | 20230831 | 112300 | 1273656335 | 4820 | 4820 | 4820 | 4820 | 200 |
| 431 | 20230831 | 112200 | 1272692335 | 4805 | 4805 | 4820 | 4805 | 748 |
| 432 | 20230831 | 112100 | 1269098180 | 4805 | 4810 | 4810 | 4805 | 3488 |
| 433 | 20230831 | 112000 | 1252336835 | 4810 | 4810 | 4810 | 4810 | 379 |
| 434 | 20230831 | 111900 | 1250513845 | 4810 | 4820 | 4820 | 4810 | 771 |
| 435 | 20230831 | 111800 | 1246803955 | 4820 | 4815 | 4820 | 4815 | 1021 |
| 436 | 20230831 | 111700 | 1241882810 | 4815 | 4820 | 4820 | 4815 | 950 |
| 437 | 20230831 | 111600 | 1237304510 | 4815 | 4820 | 4820 | 4815 | 176 |
| 438 | 20230831 | 111500 | 1236456195 | 4820 | 4820 | 4820 | 4820 | 229 |
| 439 | 20230831 | 111400 | 1235352415 | 4820 | 4810 | 4820 | 4810 | 39 |
| 440 | 20230831 | 111300 | 1235164625 | 4810 | 4815 | 4815 | 4810 | 1472 |
| 441 | 20230831 | 111200 | 1228080315 | 4815 | 4815 | 4815 | 4815 | 720 |
| 442 | 20230831 | 111100 | 1224613515 | 4815 | 4825 | 4825 | 4815 | 56 |
| 443 | 20230831 | 111000 | 1224343465 | 4825 | 4815 | 4825 | 4815 | 620 |
| 444 | 20230831 | 110900 | 1221357965 | 4815 | 4815 | 4815 | 4815 | 74 |
| 445 | 20230831 | 110800 | 1221001655 | 4815 | 4820 | 4820 | 4815 | 2352 |
| 446 | 20230831 | 110700 | 1209676620 | 4815 | 4825 | 4825 | 4815 | 1076 |
| 447 | 20230831 | 110600 | 1204490155 | 4820 | 4835 | 4840 | 4820 | 89 |
| 448 | 20230831 | 110500 | 1204059945 | 4840 | 4820 | 4840 | 4820 | 222 |
| 449 | 20230831 | 110400 | 1202987465 | 4825 | 4825 | 4830 | 4825 | 422 |
| 450 | 20230831 | 110300 | 1200951310 | 4840 | 4820 | 4840 | 4820 | 3093 |
| 451 | 20230831 | 110200 | 1186042845 | 4820 | 4845 | 4845 | 4820 | 393 |
| 452 | 20230831 | 110100 | 1184141475 | 4840 | 4820 | 4840 | 4820 | 134 |
| 453 | 20230831 | 110000 | 1183492935 | 4820 | 4820 | 4820 | 4820 | 0 |
| 454 | 20230831 | 105900 | 1183492935 | 4820 | 4820 | 4820 | 4820 | 343 |
| 455 | 20230831 | 105800 | 1181839675 | 4820 | 4840 | 4840 | 4815 | 2880 |
| 456 | 20230831 | 105700 | 1167953535 | 4840 | 4845 | 4845 | 4840 | 3 |
| 457 | 20230831 | 105600 | 1167939010 | 4840 | 4840 | 4840 | 4840 | 10 |
| 458 | 20230831 | 105500 | 1167890610 | 4835 | 4845 | 4845 | 4835 | 1047 |
| 459 | 20230831 | 105400 | 1162818365 | 4845 | 4845 | 4845 | 4840 | 641 |
| 460 | 20230831 | 105300 | 1159715845 | 4845 | 4845 | 4845 | 4845 | 7 |
| 461 | 20230831 | 105200 | 1159681930 | 4845 | 4845 | 4845 | 4845 | 19 |
| 462 | 20230831 | 105100 | 1159589875 | 4845 | 4845 | 4845 | 4845 | 151 |
| 463 | 20230831 | 105000 | 1158858280 | 4845 | 4845 | 4845 | 4845 | 1 |
| 464 | 20230831 | 104900 | 1158853435 | 4840 | 4840 | 4840 | 4840 | 612 |
| 465 | 20230831 | 104800 | 1155891355 | 4840 | 4840 | 4840 | 4840 | 200 |
| 466 | 20230831 | 104700 | 1154923355 | 4840 | 4840 | 4840 | 4840 | 100 |
| 467 | 20230831 | 104600 | 1154439355 | 4850 | 4845 | 4850 | 4830 | 677 |
| 468 | 20230831 | 104500 | 1151164890 | 4850 | 4850 | 4850 | 4850 | 4 |
| 469 | 20230831 | 104400 | 1151145490 | 4850 | 4850 | 4850 | 4850 | 123 |
| 470 | 20230831 | 104300 | 1150548940 | 4850 | 4855 | 4855 | 4850 | 261 |
| 471 | 20230831 | 104200 | 1149282585 | 4855 | 4855 | 4855 | 4855 | 570 |
| 472 | 20230831 | 104100 | 1146515235 | 4855 | 4855 | 4855 | 4855 | 593 |
| 473 | 20230831 | 104000 | 1143636220 | 4860 | 4835 | 4860 | 4830 | 381 |
| 474 | 20230831 | 103900 | 1141795435 | 4850 | 4855 | 4855 | 4850 | 423 |
| 475 | 20230831 | 103800 | 1139743835 | 4850 | 4830 | 4850 | 4830 | 553 |
| 476 | 20230831 | 103700 | 1137066225 | 4830 | 4840 | 4840 | 4830 | 926 |
| 477 | 20230831 | 103600 | 1132589015 | 4835 | 4840 | 4850 | 4835 | 5027 |
| 478 | 20230831 | 103500 | 1108217790 | 4840 | 4845 | 4845 | 4840 | 72 |
| 479 | 20230831 | 103400 | 1107869210 | 4845 | 4845 | 4845 | 4845 | 0 |
| 480 | 20230831 | 103300 | 1107869210 | 4845 | 4850 | 4860 | 4845 | 50 |
| 481 | 20230831 | 103200 | 1107626685 | 4850 | 4850 | 4850 | 4850 | 15 |
| 482 | 20230831 | 103100 | 1107553935 | 4840 | 4860 | 4860 | 4840 | 229 |
| 483 | 20230831 | 103000 | 1106442895 | 4860 | 4855 | 4860 | 4840 | 476 |
| 484 | 20230831 | 102900 | 1104133760 | 4840 | 4845 | 4845 | 4840 | 980 |
| 485 | 20230831 | 102800 | 1099389510 | 4850 | 4850 | 4855 | 4850 | 502 |
| 486 | 20230831 | 102700 | 1096954310 | 4855 | 4855 | 4855 | 4855 | 113 |
| 487 | 20230831 | 102600 | 1096405695 | 4860 | 4850 | 4860 | 4845 | 731 |
| 488 | 20230831 | 102500 | 1092854080 | 4845 | 4845 | 4845 | 4845 | 40 |
| 489 | 20230831 | 102400 | 1092660280 | 4845 | 4850 | 4850 | 4845 | 770 |
| 490 | 20230831 | 102300 | 1088927625 | 4850 | 4845 | 4850 | 4845 | 545 |
| 491 | 20230831 | 102200 | 1086286605 | 4835 | 4835 | 4835 | 4835 | 10 |
| 492 | 20230831 | 102100 | 1086238255 | 4835 | 4835 | 4835 | 4835 | 358 |
| 493 | 20230831 | 102000 | 1084507325 | 4835 | 4860 | 4865 | 4835 | 331 |
| 494 | 20230831 | 101900 | 1082900395 | 4845 | 4860 | 4860 | 4845 | 202 |
| 495 | 20230831 | 101800 | 1081918705 | 4840 | 4850 | 4850 | 4840 | 531 |
| 496 | 20230831 | 101700 | 1079344975 | 4850 | 4835 | 4850 | 4835 | 210 |
| 497 | 20230831 | 101600 | 1078329580 | 4835 | 4835 | 4835 | 4835 | 677 |
| 498 | 20230831 | 101500 | 1075056285 | 4835 | 4835 | 4835 | 4835 | 2059 |
| 499 | 20230831 | 101400 | 1065101020 | 4835 | 4835 | 4835 | 4830 | 213 |
| 500 | 20230831 | 101300 | 1064071170 | 4835 | 4860 | 4860 | 4835 | 28 |
| 501 | 20230831 | 101200 | 1063935685 | 4860 | 4860 | 4860 | 4860 | 100 |
| 502 | 20230831 | 101100 | 1063449685 | 4860 | 4860 | 4860 | 4840 | 600 |
| 503 | 20230831 | 101000 | 1060537265 | 4840 | 4840 | 4840 | 4840 | 360 |
| 504 | 20230831 | 100900 | 1058794865 | 4840 | 4870 | 4870 | 4840 | 1216 |
| 505 | 20230831 | 100800 | 1052902730 | 4870 | 4875 | 4880 | 4870 | 93 |
| 506 | 20230831 | 100700 | 1052449115 | 4870 | 4885 | 4885 | 4865 | 223 |
| 507 | 20230831 | 100600 | 1051363245 | 4885 | 4885 | 4885 | 4880 | 212 |
| 508 | 20230831 | 100500 | 1050327725 | 4890 | 4885 | 4890 | 4885 | 1238 |
| 509 | 20230831 | 100400 | 1044278905 | 4890 | 4860 | 4890 | 4860 | 655 |
| 510 | 20230831 | 100300 | 1041084955 | 4890 | 4870 | 4890 | 4840 | 2973 |
| 511 | 20230831 | 100200 | 1026586020 | 4840 | 4840 | 4865 | 4830 | 7331 |
| 512 | 20230831 | 100100 | 991003370 | 4825 | 4850 | 4850 | 4825 | 1441 |
| 513 | 20230831 | 100000 | 984039295 | 4850 | 4850 | 4850 | 4850 | 176 |
| 514 | 20230831 | 095900 | 983185695 | 4860 | 4860 | 4860 | 4860 | 182 |
| 515 | 20230831 | 095800 | 982301175 | 4860 | 4860 | 4860 | 4815 | 1195 |
| 516 | 20230831 | 095700 | 976514145 | 4865 | 4865 | 4865 | 4865 | 141 |
| 517 | 20230831 | 095600 | 975828180 | 4870 | 4860 | 4870 | 4860 | 2970 |
| 518 | 20230831 | 095500 | 961379425 | 4855 | 4840 | 4855 | 4840 | 1254 |
| 519 | 20230831 | 095400 | 955305225 | 4840 | 4830 | 4840 | 4830 | 2035 |
| 520 | 20230831 | 095300 | 945476165 | 4840 | 4830 | 4840 | 4830 | 273 |
| 521 | 20230831 | 095200 | 944157295 | 4840 | 4825 | 4840 | 4825 | 1884 |
| 522 | 20230831 | 095100 | 935054110 | 4825 | 4805 | 4825 | 4805 | 2068 |
| 523 | 20230831 | 095000 | 925081740 | 4805 | 4810 | 4810 | 4805 | 817 |
| 524 | 20230831 | 094900 | 921153655 | 4815 | 4815 | 4815 | 4815 | 169 |
| 525 | 20230831 | 094800 | 920339920 | 4815 | 4825 | 4825 | 4815 | 699 |
| 526 | 20230831 | 094700 | 916970900 | 4825 | 4830 | 4830 | 4825 | 290 |
| 527 | 20230831 | 094600 | 915571545 | 4830 | 4830 | 4835 | 4830 | 2083 |
| 528 | 20230831 | 094500 | 905510330 | 4835 | 4840 | 4840 | 4835 | 5323 |
| 529 | 20230831 | 094400 | 879767320 | 4840 | 4840 | 4840 | 4840 | 967 |
| 530 | 20230831 | 094300 | 875087040 | 4840 | 4840 | 4845 | 4840 | 833 |
| 531 | 20230831 | 094200 | 871055315 | 4840 | 4845 | 4845 | 4840 | 1833 |
| 532 | 20230831 | 094100 | 862183435 | 4845 | 4845 | 4845 | 4840 | 555 |
| 533 | 20230831 | 094000 | 859495745 | 4840 | 4850 | 4850 | 4840 | 2601 |
| 534 | 20230831 | 093900 | 846889450 | 4850 | 4840 | 4850 | 4840 | 3161 |
| 535 | 20230831 | 093800 | 831573535 | 4840 | 4845 | 4850 | 4840 | 2497 |
| 536 | 20230831 | 093700 | 819476120 | 4850 | 4855 | 4855 | 4850 | 2403 |
| 537 | 20230831 | 093600 | 807821015 | 4855 | 4850 | 4855 | 4850 | 412 |
| 538 | 20230831 | 093500 | 805821205 | 4845 | 4870 | 4870 | 4845 | 6025 |
| 539 | 20230831 | 093400 | 776566915 | 4870 | 4865 | 4875 | 4865 | 3039 |
| 540 | 20230831 | 093300 | 761773795 | 4870 | 4900 | 4900 | 4870 | 3641 |
| 541 | 20230831 | 093200 | 744026965 | 4900 | 4895 | 4900 | 4880 | 5091 |
| 542 | 20230831 | 093100 | 719112405 | 4900 | 4900 | 4900 | 4880 | 5397 |
| 543 | 20230831 | 093000 | 692721455 | 4900 | 4880 | 4915 | 4875 | 17388 |
| 544 | 20230831 | 092900 | 607556005 | 4880 | 4885 | 4895 | 4870 | 6269 |
| 545 | 20230831 | 092800 | 576958160 | 4885 | 4900 | 4900 | 4855 | 7527 |
| 546 | 20230831 | 092700 | 540270060 | 4900 | 4870 | 4900 | 4855 | 20269 |
| 547 | 20230831 | 092600 | 441238785 | 4875 | 4835 | 4880 | 4835 | 15031 |
| 548 | 20230831 | 092500 | 368281425 | 4830 | 4815 | 4830 | 4810 | 6043 |
| 549 | 20230831 | 092400 | 339140720 | 4810 | 4810 | 4810 | 4810 | 84 |
| 550 | 20230831 | 092300 | 338736680 | 4810 | 4800 | 4810 | 4800 | 4173 |
| 551 | 20230831 | 092200 | 318687215 | 4780 | 4775 | 4805 | 4775 | 1284 |
| 552 | 20230831 | 092100 | 312524555 | 4800 | 4800 | 4800 | 4770 | 3790 |
| 553 | 20230831 | 092000 | 294385490 | 4800 | 4795 | 4800 | 4795 | 1537 |
| 554 | 20230831 | 091900 | 287012075 | 4795 | 4795 | 4800 | 4795 | 1483 |
| 555 | 20230831 | 091800 | 279899220 | 4795 | 4790 | 4795 | 4790 | 628 |
| 556 | 20230831 | 091700 | 276890440 | 4790 | 4790 | 4795 | 4790 | 474 |
| 557 | 20230831 | 091600 | 274619880 | 4790 | 4780 | 4790 | 4780 | 934 |
| 558 | 20230831 | 091500 | 270148560 | 4780 | 4780 | 4780 | 4780 | 477 |
| 559 | 20230831 | 091400 | 267868500 | 4775 | 4795 | 4795 | 4775 | 684 |
| 560 | 20230831 | 091300 | 264597995 | 4795 | 4800 | 4800 | 4785 | 12470 |
| 561 | 20230831 | 091200 | 204850210 | 4800 | 4800 | 4800 | 4800 | 4483 |
| 562 | 20230831 | 091100 | 183331810 | 4800 | 4800 | 4810 | 4795 | 2396 |
| 563 | 20230831 | 091000 | 171831660 | 4800 | 4810 | 4810 | 4800 | 1179 |
| 564 | 20230831 | 090900 | 166171395 | 4810 | 4820 | 4820 | 4810 | 1832 |
| 565 | 20230831 | 090800 | 157341265 | 4820 | 4810 | 4820 | 4800 | 2258 |
| 566 | 20230831 | 090700 | 146499460 | 4810 | 4815 | 4820 | 4810 | 398 |
| 567 | 20230831 | 090600 | 144584380 | 4800 | 4825 | 4825 | 4800 | 1263 |
| 568 | 20230831 | 090500 | 138516720 | 4820 | 4845 | 4845 | 4820 | 4800 |
| 569 | 20230831 | 090400 | 115339560 | 4845 | 4785 | 4850 | 4785 | 12628 |
| 570 | 20230831 | 090300 | 54603625 | 4790 | 4790 | 4795 | 4790 | 1533 |
| 571 | 20230831 | 090200 | 47260505 | 4790 | 4795 | 4795 | 4780 | 2910 |
| 572 | 20230831 | 090100 | 33322790 | 4795 | 4780 | 4800 | 4780 | 4049 |
| 573 | 20230831 | 090000 | 13931390 | 4780 | 4750 | 4785 | 4745 | 2928 |