31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 21340 |
| 3 | 20230831 | 192700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 4 | 20230831 | 192600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 5 | 20230831 | 192500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 6 | 20230831 | 192400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 7 | 20230831 | 192300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 8 | 20230831 | 192200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 9 | 20230831 | 192100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 10 | 20230831 | 192000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 11 | 20230831 | 191900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 12 | 20230831 | 191800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 13 | 20230831 | 191700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 14 | 20230831 | 191600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 15 | 20230831 | 191500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 16 | 20230831 | 191400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 17 | 20230831 | 191300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 18 | 20230831 | 191200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 19 | 20230831 | 191100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 20 | 20230831 | 191000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 21 | 20230831 | 190900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 22 | 20230831 | 190800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 23 | 20230831 | 190700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 24 | 20230831 | 190600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 25 | 20230831 | 190500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 26 | 20230831 | 190400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 27 | 20230831 | 190300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 28 | 20230831 | 190200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 29 | 20230831 | 190100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 30 | 20230831 | 190000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 31 | 20230831 | 185900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 32 | 20230831 | 185800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 21340 |
| 33 | 20230831 | 185700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 34 | 20230831 | 185600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 35 | 20230831 | 185500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 36 | 20230831 | 185400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 37 | 20230831 | 185300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 38 | 20230831 | 185200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 39 | 20230831 | 185100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 40 | 20230831 | 185000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 41 | 20230831 | 184900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 42 | 20230831 | 184800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 43 | 20230831 | 184700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 44 | 20230831 | 184600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 45 | 20230831 | 184500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 46 | 20230831 | 184400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 47 | 20230831 | 184300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 48 | 20230831 | 184200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 49 | 20230831 | 184100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 50 | 20230831 | 184000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 51 | 20230831 | 183900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 52 | 20230831 | 183800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 53 | 20230831 | 183700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 54 | 20230831 | 183600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 55 | 20230831 | 183500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 56 | 20230831 | 183400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 57 | 20230831 | 183300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 58 | 20230831 | 183200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 59 | 20230831 | 183100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 60 | 20230831 | 183000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 61 | 20230831 | 182900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 62 | 20230831 | 182800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 21340 |
| 63 | 20230831 | 182700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 64 | 20230831 | 182600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 65 | 20230831 | 182500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 66 | 20230831 | 182400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 67 | 20230831 | 182300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 68 | 20230831 | 182200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 69 | 20230831 | 182100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 70 | 20230831 | 182000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 71 | 20230831 | 181900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 72 | 20230831 | 181800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 73 | 20230831 | 181700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 74 | 20230831 | 181600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 75 | 20230831 | 181500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 76 | 20230831 | 181400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 77 | 20230831 | 181300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 78 | 20230831 | 181200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 79 | 20230831 | 181100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 80 | 20230831 | 181000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 81 | 20230831 | 180900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 82 | 20230831 | 180800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 83 | 20230831 | 180700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 84 | 20230831 | 180600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 85 | 20230831 | 180500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 86 | 20230831 | 180400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 87 | 20230831 | 180300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 88 | 20230831 | 180200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 89 | 20230831 | 180100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 90 | 20230831 | 180000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 91 | 20230831 | 175900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 92 | 20230831 | 175800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 21340 |
| 93 | 20230831 | 175700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 94 | 20230831 | 175600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 95 | 20230831 | 175500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 96 | 20230831 | 175400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 97 | 20230831 | 175300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 98 | 20230831 | 175200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 99 | 20230831 | 175100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 100 | 20230831 | 175000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 101 | 20230831 | 174900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 102 | 20230831 | 174800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 103 | 20230831 | 174700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 104 | 20230831 | 174600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 105 | 20230831 | 174500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 106 | 20230831 | 174400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 107 | 20230831 | 174300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 108 | 20230831 | 174200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 109 | 20230831 | 174100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 110 | 20230831 | 174000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 111 | 20230831 | 173900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 112 | 20230831 | 173800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 113 | 20230831 | 173700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 114 | 20230831 | 173600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 115 | 20230831 | 173500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 116 | 20230831 | 173400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 117 | 20230831 | 173300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 118 | 20230831 | 173200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 119 | 20230831 | 173100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 120 | 20230831 | 173000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 121 | 20230831 | 172900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 122 | 20230831 | 172800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 21340 |
| 123 | 20230831 | 172700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 124 | 20230831 | 172600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 125 | 20230831 | 172500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 126 | 20230831 | 172400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 127 | 20230831 | 172300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 128 | 20230831 | 172200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 129 | 20230831 | 172100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 130 | 20230831 | 172000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 131 | 20230831 | 171900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 132 | 20230831 | 171800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 133 | 20230831 | 171700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 134 | 20230831 | 171600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 135 | 20230831 | 171500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 136 | 20230831 | 171400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 137 | 20230831 | 171300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 138 | 20230831 | 171200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 139 | 20230831 | 171100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 140 | 20230831 | 171000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 141 | 20230831 | 170900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 142 | 20230831 | 170800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 143 | 20230831 | 170700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 144 | 20230831 | 170600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 145 | 20230831 | 170500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 146 | 20230831 | 170400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 147 | 20230831 | 170300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 148 | 20230831 | 170200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 149 | 20230831 | 170100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 150 | 20230831 | 170000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 151 | 20230831 | 165900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 152 | 20230831 | 165800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 21340 |
| 153 | 20230831 | 165700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 154 | 20230831 | 165600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 155 | 20230831 | 165500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 156 | 20230831 | 165400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 157 | 20230831 | 165300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 158 | 20230831 | 165200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 159 | 20230831 | 165100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 160 | 20230831 | 165000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 161 | 20230831 | 164900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 162 | 20230831 | 164800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 163 | 20230831 | 164700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 164 | 20230831 | 164600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 165 | 20230831 | 164500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 166 | 20230831 | 164400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 167 | 20230831 | 164300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 168 | 20230831 | 164200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 169 | 20230831 | 164100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 170 | 20230831 | 164000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 171 | 20230831 | 163900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 172 | 20230831 | 163800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 173 | 20230831 | 163700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 174 | 20230831 | 163600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 175 | 20230831 | 163500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 176 | 20230831 | 163400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 177 | 20230831 | 163300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 178 | 20230831 | 163200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 179 | 20230831 | 163100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 180 | 20230831 | 163000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 181 | 20230831 | 162900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 182 | 20230831 | 162800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 21340 |
| 183 | 20230831 | 162700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 184 | 20230831 | 162600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 185 | 20230831 | 162500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 186 | 20230831 | 162400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 187 | 20230831 | 162300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 188 | 20230831 | 162200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 189 | 20230831 | 162100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 190 | 20230831 | 162000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 191 | 20230831 | 161900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 192 | 20230831 | 161800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 193 | 20230831 | 161700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 194 | 20230831 | 161600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 195 | 20230831 | 161500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 196 | 20230831 | 161400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 197 | 20230831 | 161300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 198 | 20230831 | 161200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 199 | 20230831 | 161100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 200 | 20230831 | 161000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 201 | 20230831 | 160900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 202 | 20230831 | 160800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 203 | 20230831 | 160700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 204 | 20230831 | 160600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 205 | 20230831 | 160500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 206 | 20230831 | 160400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 207 | 20230831 | 160300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 208 | 20230831 | 160200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 209 | 20230831 | 160100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 210 | 20230831 | 160000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 211 | 20230831 | 155900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 212 | 20230831 | 155800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 21340 |
| 213 | 20230831 | 155700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 214 | 20230831 | 155600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 215 | 20230831 | 155500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 216 | 20230831 | 155400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 217 | 20230831 | 155300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 218 | 20230831 | 155200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 219 | 20230831 | 155100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 220 | 20230831 | 155000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 221 | 20230831 | 154900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 222 | 20230831 | 154800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 223 | 20230831 | 154700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 224 | 20230831 | 154600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 225 | 20230831 | 154500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 226 | 20230831 | 154400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 227 | 20230831 | 154300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 228 | 20230831 | 154200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 229 | 20230831 | 154100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 230 | 20230831 | 154000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 231 | 20230831 | 153900 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 232 | 20230831 | 153800 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 233 | 20230831 | 153700 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 234 | 20230831 | 153600 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 235 | 20230831 | 153500 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 236 | 20230831 | 153400 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 237 | 20230831 | 153300 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 238 | 20230831 | 153200 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 239 | 20230831 | 153100 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 240 | 20230831 | 153000 | 1209096500 | 3845 | 3845 | 3845 | 3845 | 21340 |
| 241 | 20230831 | 152900 | 1127044200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 242 | 20230831 | 152800 | 1127044200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 243 | 20230831 | 152700 | 1127044200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 244 | 20230831 | 152600 | 1127044200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 245 | 20230831 | 152500 | 1127044200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 246 | 20230831 | 152400 | 1127044200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 247 | 20230831 | 152300 | 1127044200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 248 | 20230831 | 152200 | 1127044200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 249 | 20230831 | 152100 | 1127044200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 250 | 20230831 | 152000 | 1127044200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 251 | 20230831 | 151900 | 1127044200 | 3870 | 3860 | 3890 | 3860 | 1616 |
| 252 | 20230831 | 151800 | 1120781770 | 3860 | 3860 | 3865 | 3860 | 894 |
| 253 | 20230831 | 151700 | 1117327060 | 3865 | 3865 | 3865 | 3865 | 624 |
| 254 | 20230831 | 151600 | 1114915300 | 3865 | 3865 | 3865 | 3865 | 1175 |
| 255 | 20230831 | 151500 | 1110373925 | 3865 | 3865 | 3865 | 3860 | 726 |
| 256 | 20230831 | 151400 | 1107568205 | 3865 | 3865 | 3865 | 3860 | 709 |
| 257 | 20230831 | 151300 | 1104828920 | 3865 | 3860 | 3865 | 3860 | 46 |
| 258 | 20230831 | 151200 | 1104651320 | 3860 | 3870 | 3870 | 3860 | 1790 |
| 259 | 20230831 | 151100 | 1097733640 | 3870 | 3870 | 3870 | 3865 | 2303 |
| 260 | 20230831 | 151000 | 1088824110 | 3870 | 3865 | 3870 | 3865 | 1040 |
| 261 | 20230831 | 150900 | 1084803035 | 3890 | 3860 | 3890 | 3850 | 3652 |
| 262 | 20230831 | 150800 | 1070650430 | 3855 | 3865 | 3865 | 3855 | 876 |
| 263 | 20230831 | 150700 | 1067273440 | 3865 | 3865 | 3865 | 3860 | 2331 |
| 264 | 20230831 | 150600 | 1058266575 | 3865 | 3865 | 3870 | 3865 | 3724 |
| 265 | 20230831 | 150500 | 1043871735 | 3865 | 3865 | 3865 | 3865 | 456 |
| 266 | 20230831 | 150400 | 1042109295 | 3865 | 3850 | 3870 | 3850 | 1592 |
| 267 | 20230831 | 150300 | 1035964760 | 3850 | 3855 | 3855 | 3850 | 1773 |
| 268 | 20230831 | 150200 | 1029133945 | 3860 | 3855 | 3860 | 3850 | 746 |
| 269 | 20230831 | 150100 | 1026258055 | 3855 | 3850 | 3855 | 3850 | 1892 |
| 270 | 20230831 | 150000 | 1018972660 | 3845 | 3865 | 3865 | 3845 | 3946 |
| 271 | 20230831 | 145900 | 1003760725 | 3865 | 3865 | 3865 | 3865 | 1527 |
| 272 | 20230831 | 145800 | 997858870 | 3870 | 3870 | 3870 | 3865 | 180 |
| 273 | 20230831 | 145700 | 997162285 | 3870 | 3870 | 3870 | 3870 | 457 |
| 274 | 20230831 | 145600 | 995393695 | 3870 | 3870 | 3870 | 3870 | 69 |
| 275 | 20230831 | 145500 | 995126665 | 3870 | 3870 | 3870 | 3865 | 1833 |
| 276 | 20230831 | 145400 | 988034490 | 3875 | 3870 | 3875 | 3870 | 1830 |
| 277 | 20230831 | 145300 | 980949615 | 3870 | 3870 | 3870 | 3870 | 260 |
| 278 | 20230831 | 145200 | 979943415 | 3870 | 3870 | 3870 | 3870 | 278 |
| 279 | 20230831 | 145100 | 978867555 | 3865 | 3870 | 3870 | 3865 | 36 |
| 280 | 20230831 | 145000 | 978728365 | 3865 | 3865 | 3865 | 3865 | 247 |
| 281 | 20230831 | 144900 | 977773710 | 3865 | 3870 | 3870 | 3865 | 1329 |
| 282 | 20230831 | 144800 | 972636530 | 3875 | 3880 | 3880 | 3875 | 643 |
| 283 | 20230831 | 144700 | 970143500 | 3880 | 3880 | 3880 | 3875 | 1236 |
| 284 | 20230831 | 144600 | 965349320 | 3880 | 3880 | 3880 | 3880 | 2 |
| 285 | 20230831 | 144500 | 965341560 | 3880 | 3860 | 3880 | 3860 | 1880 |
| 286 | 20230831 | 144400 | 958056950 | 3860 | 3865 | 3865 | 3860 | 713 |
| 287 | 20230831 | 144300 | 955303410 | 3870 | 3865 | 3870 | 3865 | 981 |
| 288 | 20230831 | 144200 | 951507530 | 3865 | 3865 | 3865 | 3865 | 77 |
| 289 | 20230831 | 144100 | 951209925 | 3865 | 3870 | 3870 | 3865 | 637 |
| 290 | 20230831 | 144000 | 948747870 | 3870 | 3870 | 3870 | 3870 | 85 |
| 291 | 20230831 | 143900 | 948418920 | 3870 | 3865 | 3875 | 3865 | 3656 |
| 292 | 20230831 | 143800 | 934271170 | 3865 | 3865 | 3865 | 3865 | 201 |
| 293 | 20230831 | 143700 | 933494305 | 3865 | 3865 | 3865 | 3865 | 4 |
| 294 | 20230831 | 143600 | 933478845 | 3865 | 3865 | 3865 | 3865 | 146 |
| 295 | 20230831 | 143500 | 932914555 | 3865 | 3865 | 3865 | 3865 | 158 |
| 296 | 20230831 | 143400 | 932303885 | 3860 | 3855 | 3860 | 3855 | 333 |
| 297 | 20230831 | 143300 | 931018510 | 3860 | 3860 | 3860 | 3860 | 402 |
| 298 | 20230831 | 143200 | 929466790 | 3860 | 3860 | 3860 | 3860 | 40 |
| 299 | 20230831 | 143100 | 929312390 | 3855 | 3860 | 3860 | 3855 | 563 |
| 300 | 20230831 | 143000 | 927139310 | 3860 | 3860 | 3865 | 3860 | 1448 |
| 301 | 20230831 | 142900 | 921549095 | 3860 | 3855 | 3860 | 3855 | 588 |
| 302 | 20230831 | 142800 | 919279485 | 3860 | 3855 | 3860 | 3850 | 528 |
| 303 | 20230831 | 142700 | 917243270 | 3855 | 3850 | 3855 | 3850 | 55 |
| 304 | 20230831 | 142600 | 917031515 | 3855 | 3855 | 3855 | 3855 | 6 |
| 305 | 20230831 | 142500 | 917008385 | 3855 | 3855 | 3855 | 3855 | 2 |
| 306 | 20230831 | 142400 | 917000675 | 3855 | 3845 | 3855 | 3845 | 2790 |
| 307 | 20230831 | 142300 | 906246905 | 3845 | 3845 | 3845 | 3845 | 2431 |
| 308 | 20230831 | 142200 | 896899710 | 3845 | 3845 | 3845 | 3845 | 359 |
| 309 | 20230831 | 142100 | 895519355 | 3845 | 3845 | 3845 | 3845 | 329 |
| 310 | 20230831 | 142000 | 894254350 | 3845 | 3845 | 3845 | 3840 | 1017 |
| 311 | 20230831 | 141900 | 890345075 | 3845 | 3845 | 3845 | 3845 | 385 |
| 312 | 20230831 | 141800 | 888864750 | 3845 | 3845 | 3845 | 3845 | 978 |
| 313 | 20230831 | 141700 | 885104340 | 3845 | 3845 | 3845 | 3845 | 88 |
| 314 | 20230831 | 141600 | 884765980 | 3850 | 3850 | 3850 | 3850 | 33 |
| 315 | 20230831 | 141500 | 884638930 | 3850 | 3850 | 3850 | 3850 | 821 |
| 316 | 20230831 | 141400 | 881478080 | 3850 | 3850 | 3850 | 3850 | 10 |
| 317 | 20230831 | 141300 | 881439580 | 3850 | 3855 | 3855 | 3850 | 1012 |
| 318 | 20230831 | 141200 | 877543320 | 3855 | 3855 | 3855 | 3855 | 200 |
| 319 | 20230831 | 141100 | 876772320 | 3855 | 3855 | 3855 | 3850 | 1300 |
| 320 | 20230831 | 141000 | 871761320 | 3855 | 3855 | 3855 | 3850 | 770 |
| 321 | 20230831 | 140900 | 868793685 | 3855 | 3855 | 3855 | 3855 | 712 |
| 322 | 20230831 | 140800 | 866048925 | 3855 | 3855 | 3860 | 3855 | 58 |
| 323 | 20230831 | 140700 | 865825240 | 3860 | 3860 | 3860 | 3860 | 75 |
| 324 | 20230831 | 140600 | 865535740 | 3855 | 3855 | 3855 | 3855 | 22 |
| 325 | 20230831 | 140500 | 865450930 | 3855 | 3855 | 3855 | 3855 | 195 |
| 326 | 20230831 | 140400 | 864699205 | 3855 | 3855 | 3855 | 3855 | 42 |
| 327 | 20230831 | 140300 | 864537295 | 3855 | 3855 | 3855 | 3855 | 0 |
| 328 | 20230831 | 140200 | 864537295 | 3855 | 3850 | 3855 | 3850 | 222 |
| 329 | 20230831 | 140100 | 863682345 | 3850 | 3850 | 3850 | 3850 | 41 |
| 330 | 20230831 | 140000 | 863524495 | 3850 | 3850 | 3860 | 3850 | 361 |
| 331 | 20230831 | 135900 | 862134625 | 3845 | 3850 | 3850 | 3845 | 71 |
| 332 | 20230831 | 135800 | 861861625 | 3850 | 3850 | 3850 | 3850 | 2 |
| 333 | 20230831 | 135700 | 861853925 | 3850 | 3850 | 3850 | 3850 | 778 |
| 334 | 20230831 | 135600 | 858858625 | 3850 | 3840 | 3850 | 3840 | 745 |
| 335 | 20230831 | 135500 | 855992250 | 3840 | 3835 | 3845 | 3835 | 2485 |
| 336 | 20230831 | 135400 | 846441265 | 3835 | 3845 | 3845 | 3835 | 1271 |
| 337 | 20230831 | 135300 | 841561975 | 3845 | 3840 | 3845 | 3840 | 1435 |
| 338 | 20230831 | 135200 | 836049980 | 3845 | 3845 | 3850 | 3835 | 7641 |
| 339 | 20230831 | 135100 | 806697520 | 3845 | 3850 | 3850 | 3845 | 4818 |
| 340 | 20230831 | 135000 | 788148320 | 3855 | 3855 | 3855 | 3855 | 0 |
| 341 | 20230831 | 134900 | 788148320 | 3855 | 3855 | 3855 | 3855 | 4 |
| 342 | 20230831 | 134800 | 788132900 | 3855 | 3855 | 3855 | 3855 | 2400 |
| 343 | 20230831 | 134700 | 778880900 | 3855 | 3855 | 3855 | 3855 | 750 |
| 344 | 20230831 | 134600 | 775989650 | 3855 | 3860 | 3860 | 3855 | 1637 |
| 345 | 20230831 | 134500 | 769678265 | 3860 | 3860 | 3860 | 3860 | 7 |
| 346 | 20230831 | 134400 | 769651245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 347 | 20230831 | 134300 | 769651245 | 3855 | 3855 | 3855 | 3855 | 130 |
| 348 | 20230831 | 134200 | 769150095 | 3855 | 3860 | 3860 | 3855 | 2037 |
| 349 | 20230831 | 134100 | 761297150 | 3860 | 3860 | 3860 | 3860 | 170 |
| 350 | 20230831 | 134000 | 760640950 | 3860 | 3860 | 3860 | 3860 | 71 |
| 351 | 20230831 | 133900 | 760366890 | 3860 | 3860 | 3860 | 3860 | 13 |
| 352 | 20230831 | 133800 | 760316710 | 3860 | 3860 | 3860 | 3860 | 35 |
| 353 | 20230831 | 133700 | 760181610 | 3855 | 3855 | 3855 | 3855 | 1 |
| 354 | 20230831 | 133600 | 760177755 | 3860 | 3860 | 3860 | 3860 | 2 |
| 355 | 20230831 | 133500 | 760170035 | 3860 | 3855 | 3860 | 3855 | 103 |
| 356 | 20230831 | 133400 | 759772905 | 3860 | 3860 | 3860 | 3855 | 540 |
| 357 | 20230831 | 133300 | 757691005 | 3860 | 3860 | 3860 | 3860 | 97 |
| 358 | 20230831 | 133200 | 757316585 | 3860 | 3855 | 3860 | 3855 | 147 |
| 359 | 20230831 | 133100 | 756749725 | 3855 | 3860 | 3860 | 3855 | 110 |
| 360 | 20230831 | 133000 | 756325350 | 3865 | 3865 | 3865 | 3865 | 18 |
| 361 | 20230831 | 132900 | 756255780 | 3860 | 3860 | 3860 | 3860 | 156 |
| 362 | 20230831 | 132800 | 755653620 | 3860 | 3865 | 3865 | 3860 | 1071 |
| 363 | 20230831 | 132700 | 751519055 | 3865 | 3865 | 3865 | 3860 | 103 |
| 364 | 20230831 | 132600 | 751120965 | 3865 | 3860 | 3865 | 3860 | 760 |
| 365 | 20230831 | 132500 | 748184865 | 3865 | 3865 | 3865 | 3865 | 20 |
| 366 | 20230831 | 132400 | 748107565 | 3860 | 3860 | 3860 | 3860 | 70 |
| 367 | 20230831 | 132300 | 747837365 | 3860 | 3860 | 3860 | 3860 | 44 |
| 368 | 20230831 | 132200 | 747667525 | 3855 | 3850 | 3855 | 3850 | 5466 |
| 369 | 20230831 | 132100 | 726598020 | 3855 | 3850 | 3855 | 3850 | 1043 |
| 370 | 20230831 | 132000 | 722581970 | 3850 | 3855 | 3855 | 3850 | 661 |
| 371 | 20230831 | 131900 | 720035470 | 3855 | 3855 | 3855 | 3855 | 75 |
| 372 | 20230831 | 131800 | 719746345 | 3855 | 3850 | 3855 | 3850 | 722 |
| 373 | 20230831 | 131700 | 716966090 | 3855 | 3855 | 3855 | 3850 | 110 |
| 374 | 20230831 | 131600 | 716542325 | 3855 | 3860 | 3860 | 3855 | 251 |
| 375 | 20230831 | 131500 | 715574715 | 3860 | 3855 | 3860 | 3855 | 472 |
| 376 | 20230831 | 131400 | 713753145 | 3855 | 3860 | 3860 | 3850 | 2012 |
| 377 | 20230831 | 131300 | 705995415 | 3860 | 3860 | 3860 | 3860 | 239 |
| 378 | 20230831 | 131200 | 705072875 | 3860 | 3855 | 3860 | 3855 | 40 |
| 379 | 20230831 | 131100 | 704918655 | 3855 | 3855 | 3855 | 3855 | 471 |
| 380 | 20230831 | 131000 | 703102950 | 3855 | 3855 | 3855 | 3855 | 1 |
| 381 | 20230831 | 130900 | 703099095 | 3855 | 3855 | 3855 | 3855 | 335 |
| 382 | 20230831 | 130800 | 701807670 | 3855 | 3850 | 3855 | 3850 | 634 |
| 383 | 20230831 | 130700 | 699364180 | 3850 | 3860 | 3860 | 3850 | 540 |
| 384 | 20230831 | 130600 | 697282675 | 3860 | 3860 | 3860 | 3855 | 1529 |
| 385 | 20230831 | 130500 | 691387180 | 3860 | 3860 | 3860 | 3860 | 2614 |
| 386 | 20230831 | 130400 | 681297140 | 3860 | 3865 | 3865 | 3860 | 4379 |
| 387 | 20230831 | 130300 | 664391400 | 3865 | 3865 | 3865 | 3865 | 1494 |
| 388 | 20230831 | 130200 | 658617090 | 3870 | 3870 | 3870 | 3870 | 11 |
| 389 | 20230831 | 130100 | 658574520 | 3870 | 3870 | 3870 | 3870 | 168 |
| 390 | 20230831 | 130000 | 657924360 | 3870 | 3870 | 3870 | 3870 | 539 |
| 391 | 20230831 | 125900 | 655838430 | 3870 | 3870 | 3870 | 3870 | 0 |
| 392 | 20230831 | 125800 | 655838430 | 3870 | 3870 | 3870 | 3865 | 22 |
| 393 | 20230831 | 125700 | 655753310 | 3875 | 3870 | 3875 | 3870 | 1123 |
| 394 | 20230831 | 125600 | 651407295 | 3875 | 3870 | 3875 | 3870 | 1076 |
| 395 | 20230831 | 125500 | 647243165 | 3870 | 3870 | 3870 | 3870 | 1 |
| 396 | 20230831 | 125400 | 647239295 | 3875 | 3870 | 3875 | 3870 | 516 |
| 397 | 20230831 | 125300 | 645242215 | 3870 | 3870 | 3875 | 3870 | 1527 |
| 398 | 20230831 | 125200 | 639325315 | 3870 | 3865 | 3870 | 3865 | 610 |
| 399 | 20230831 | 125100 | 636965165 | 3865 | 3865 | 3865 | 3865 | 355 |
| 400 | 20230831 | 125000 | 635593090 | 3865 | 3865 | 3865 | 3865 | 124 |
| 401 | 20230831 | 124900 | 635113830 | 3865 | 3865 | 3865 | 3865 | 72 |
| 402 | 20230831 | 124800 | 634835550 | 3865 | 3865 | 3865 | 3865 | 207 |
| 403 | 20230831 | 124700 | 634035495 | 3865 | 3865 | 3865 | 3865 | 208 |
| 404 | 20230831 | 124600 | 633231575 | 3865 | 3865 | 3865 | 3865 | 563 |
| 405 | 20230831 | 124500 | 631055580 | 3865 | 3865 | 3865 | 3860 | 3114 |
| 406 | 20230831 | 124400 | 619024970 | 3865 | 3865 | 3865 | 3865 | 300 |
| 407 | 20230831 | 124300 | 617865470 | 3865 | 3860 | 3865 | 3860 | 175 |
| 408 | 20230831 | 124200 | 617189470 | 3860 | 3865 | 3865 | 3860 | 18 |
| 409 | 20230831 | 124100 | 617119935 | 3860 | 3865 | 3865 | 3860 | 181 |
| 410 | 20230831 | 124000 | 616420770 | 3865 | 3865 | 3865 | 3865 | 424 |
| 411 | 20230831 | 123900 | 614782010 | 3865 | 3865 | 3865 | 3860 | 146 |
| 412 | 20230831 | 123800 | 614217940 | 3865 | 3865 | 3865 | 3865 | 221 |
| 413 | 20230831 | 123700 | 613363775 | 3865 | 3865 | 3865 | 3860 | 4236 |
| 414 | 20230831 | 123600 | 596998375 | 3865 | 3870 | 3870 | 3865 | 1163 |
| 415 | 20230831 | 123500 | 592503200 | 3870 | 3870 | 3870 | 3870 | 62 |
| 416 | 20230831 | 123400 | 592263260 | 3870 | 3870 | 3870 | 3865 | 427 |
| 417 | 20230831 | 123300 | 590612270 | 3870 | 3870 | 3870 | 3865 | 2041 |
| 418 | 20230831 | 123200 | 582721100 | 3870 | 3870 | 3870 | 3870 | 28 |
| 419 | 20230831 | 123100 | 582612740 | 3870 | 3870 | 3870 | 3870 | 220 |
| 420 | 20230831 | 123000 | 581761340 | 3875 | 3870 | 3875 | 3870 | 16 |
| 421 | 20230831 | 122900 | 581699370 | 3870 | 3870 | 3870 | 3870 | 1667 |
| 422 | 20230831 | 122800 | 575248080 | 3875 | 3875 | 3875 | 3870 | 20 |
| 423 | 20230831 | 122700 | 575170655 | 3870 | 3870 | 3870 | 3870 | 12 |
| 424 | 20230831 | 122600 | 575124215 | 3865 | 3880 | 3880 | 3865 | 282 |
| 425 | 20230831 | 122500 | 574032780 | 3875 | 3870 | 3875 | 3870 | 198 |
| 426 | 20230831 | 122400 | 573266055 | 3870 | 3870 | 3870 | 3870 | 361 |
| 427 | 20230831 | 122300 | 571868985 | 3870 | 3870 | 3870 | 3870 | 290 |
| 428 | 20230831 | 122200 | 570746685 | 3870 | 3870 | 3870 | 3870 | 305 |
| 429 | 20230831 | 122100 | 569566335 | 3870 | 3875 | 3875 | 3870 | 950 |
| 430 | 20230831 | 122000 | 565889830 | 3875 | 3875 | 3880 | 3875 | 17 |
| 431 | 20230831 | 121900 | 565823920 | 3870 | 3875 | 3875 | 3870 | 1275 |
| 432 | 20230831 | 121800 | 560887195 | 3875 | 3875 | 3875 | 3875 | 401 |
| 433 | 20230831 | 121700 | 559333320 | 3875 | 3875 | 3875 | 3875 | 1400 |
| 434 | 20230831 | 121600 | 553908320 | 3875 | 3875 | 3875 | 3875 | 203 |
| 435 | 20230831 | 121500 | 553121695 | 3875 | 3880 | 3880 | 3875 | 6636 |
| 436 | 20230831 | 121400 | 527385965 | 3880 | 3885 | 3885 | 3880 | 207 |
| 437 | 20230831 | 121300 | 526581795 | 3885 | 3890 | 3890 | 3880 | 3519 |
| 438 | 20230831 | 121200 | 512906390 | 3890 | 3890 | 3895 | 3890 | 6 |
| 439 | 20230831 | 121100 | 512883040 | 3890 | 3895 | 3895 | 3890 | 150 |
| 440 | 20230831 | 121000 | 512299525 | 3890 | 3890 | 3890 | 3890 | 397 |
| 441 | 20230831 | 120900 | 510755195 | 3890 | 3890 | 3890 | 3890 | 501 |
| 442 | 20230831 | 120800 | 508806305 | 3890 | 3890 | 3890 | 3890 | 1 |
| 443 | 20230831 | 120700 | 508802415 | 3890 | 3890 | 3890 | 3890 | 10 |
| 444 | 20230831 | 120600 | 508763515 | 3890 | 3890 | 3890 | 3890 | 1 |
| 445 | 20230831 | 120500 | 508759625 | 3890 | 3890 | 3890 | 3890 | 2 |
| 446 | 20230831 | 120400 | 508751845 | 3890 | 3890 | 3890 | 3890 | 0 |
| 447 | 20230831 | 120300 | 508751845 | 3890 | 3890 | 3890 | 3890 | 301 |
| 448 | 20230831 | 120200 | 507580955 | 3885 | 3885 | 3885 | 3885 | 647 |
| 449 | 20230831 | 120100 | 505067360 | 3885 | 3890 | 3890 | 3885 | 1527 |
| 450 | 20230831 | 120000 | 499134650 | 3890 | 3890 | 3890 | 3890 | 1 |
| 451 | 20230831 | 115900 | 499130760 | 3885 | 3885 | 3885 | 3885 | 20 |
| 452 | 20230831 | 115800 | 499053060 | 3890 | 3885 | 3890 | 3885 | 2 |
| 453 | 20230831 | 115700 | 499045285 | 3885 | 3885 | 3885 | 3885 | 335 |
| 454 | 20230831 | 115600 | 497743810 | 3885 | 3880 | 3885 | 3880 | 212 |
| 455 | 20230831 | 115500 | 496920365 | 3885 | 3890 | 3890 | 3880 | 222 |
| 456 | 20230831 | 115400 | 496057950 | 3890 | 3890 | 3890 | 3885 | 198 |
| 457 | 20230831 | 115300 | 495288285 | 3890 | 3890 | 3890 | 3880 | 4095 |
| 458 | 20230831 | 115200 | 479377735 | 3890 | 3890 | 3890 | 3890 | 211 |
| 459 | 20230831 | 115100 | 478556945 | 3890 | 3895 | 3895 | 3890 | 112 |
| 460 | 20230831 | 115000 | 478121260 | 3890 | 3890 | 3890 | 3890 | 12 |
| 461 | 20230831 | 114900 | 478074580 | 3900 | 3890 | 3900 | 3890 | 122 |
| 462 | 20230831 | 114800 | 477599890 | 3900 | 3890 | 3900 | 3885 | 22 |
| 463 | 20230831 | 114700 | 477514340 | 3890 | 3890 | 3890 | 3885 | 58 |
| 464 | 20230831 | 114600 | 477288990 | 3885 | 3895 | 3895 | 3885 | 544 |
| 465 | 20230831 | 114500 | 475173665 | 3895 | 3890 | 3895 | 3890 | 175 |
| 466 | 20230831 | 114400 | 474492850 | 3885 | 3895 | 3895 | 3885 | 935 |
| 467 | 20230831 | 114300 | 470859660 | 3895 | 3890 | 3895 | 3885 | 2882 |
| 468 | 20230831 | 114200 | 459649270 | 3895 | 3895 | 3895 | 3895 | 100 |
| 469 | 20230831 | 114100 | 459259770 | 3895 | 3895 | 3895 | 3890 | 465 |
| 470 | 20230831 | 114000 | 457450415 | 3895 | 3900 | 3900 | 3895 | 1897 |
| 471 | 20230831 | 113900 | 450056545 | 3900 | 3900 | 3900 | 3900 | 0 |
| 472 | 20230831 | 113800 | 450056545 | 3900 | 3900 | 3900 | 3900 | 112 |
| 473 | 20230831 | 113700 | 449619745 | 3895 | 3895 | 3895 | 3895 | 1285 |
| 474 | 20230831 | 113600 | 444614670 | 3900 | 3900 | 3900 | 3900 | 21 |
| 475 | 20230831 | 113500 | 444532770 | 3900 | 3900 | 3900 | 3900 | 48 |
| 476 | 20230831 | 113400 | 444345570 | 3900 | 3900 | 3900 | 3900 | 12 |
| 477 | 20230831 | 113300 | 444298770 | 3900 | 3900 | 3900 | 3900 | 35 |
| 478 | 20230831 | 113200 | 444162270 | 3900 | 3900 | 3900 | 3900 | 0 |
| 479 | 20230831 | 113100 | 444162270 | 3900 | 3900 | 3900 | 3900 | 106 |
| 480 | 20230831 | 113000 | 443748870 | 3895 | 3900 | 3900 | 3895 | 327 |
| 481 | 20230831 | 112900 | 442475145 | 3895 | 3895 | 3895 | 3895 | 100 |
| 482 | 20230831 | 112800 | 442085645 | 3895 | 3895 | 3900 | 3895 | 313 |
| 483 | 20230831 | 112700 | 440866335 | 3895 | 3900 | 3900 | 3895 | 205 |
| 484 | 20230831 | 112600 | 440066840 | 3895 | 3895 | 3895 | 3895 | 0 |
| 485 | 20230831 | 112500 | 440066840 | 3895 | 3895 | 3895 | 3895 | 180 |
| 486 | 20230831 | 112400 | 439365740 | 3895 | 3895 | 3895 | 3895 | 152 |
| 487 | 20230831 | 112300 | 438773700 | 3895 | 3895 | 3895 | 3890 | 22 |
| 488 | 20230831 | 112200 | 438688045 | 3895 | 3900 | 3900 | 3890 | 189 |
| 489 | 20230831 | 112100 | 437952010 | 3900 | 3890 | 3900 | 3890 | 20 |
| 490 | 20230831 | 112000 | 437874180 | 3890 | 3895 | 3895 | 3890 | 819 |
| 491 | 20230831 | 111900 | 434686775 | 3895 | 3900 | 3900 | 3895 | 111 |
| 492 | 20230831 | 111800 | 434253880 | 3905 | 3905 | 3905 | 3905 | 182 |
| 493 | 20230831 | 111700 | 433543170 | 3900 | 3900 | 3900 | 3900 | 143 |
| 494 | 20230831 | 111600 | 432985470 | 3900 | 3900 | 3900 | 3900 | 212 |
| 495 | 20230831 | 111500 | 432158670 | 3900 | 3895 | 3900 | 3895 | 131 |
| 496 | 20230831 | 111400 | 431648320 | 3895 | 3895 | 3895 | 3895 | 596 |
| 497 | 20230831 | 111300 | 429326900 | 3895 | 3895 | 3895 | 3895 | 18 |
| 498 | 20230831 | 111200 | 429256790 | 3895 | 3895 | 3895 | 3895 | 742 |
| 499 | 20230831 | 111100 | 426366700 | 3900 | 3905 | 3905 | 3895 | 709 |
| 500 | 20230831 | 111000 | 423603830 | 3905 | 3905 | 3905 | 3900 | 894 |
| 501 | 20230831 | 110900 | 420117205 | 3905 | 3905 | 3905 | 3900 | 2705 |
| 502 | 20230831 | 110800 | 409554755 | 3910 | 3910 | 3910 | 3910 | 47 |
| 503 | 20230831 | 110700 | 409370985 | 3910 | 3910 | 3910 | 3910 | 3 |
| 504 | 20230831 | 110600 | 409359255 | 3910 | 3905 | 3910 | 3905 | 233 |
| 505 | 20230831 | 110500 | 408449225 | 3910 | 3910 | 3910 | 3910 | 571 |
| 506 | 20230831 | 110400 | 406216615 | 3910 | 3910 | 3910 | 3910 | 10 |
| 507 | 20230831 | 110300 | 406177515 | 3910 | 3910 | 3910 | 3910 | 48 |
| 508 | 20230831 | 110200 | 405989835 | 3905 | 3905 | 3905 | 3905 | 1970 |
| 509 | 20230831 | 110100 | 398296985 | 3910 | 3910 | 3910 | 3905 | 235 |
| 510 | 20230831 | 110000 | 397378685 | 3910 | 3910 | 3910 | 3910 | 1 |
| 511 | 20230831 | 105900 | 397374775 | 3910 | 3910 | 3910 | 3910 | 90 |
| 512 | 20230831 | 105800 | 397022875 | 3910 | 3910 | 3910 | 3910 | 51 |
| 513 | 20230831 | 105700 | 396823465 | 3910 | 3910 | 3910 | 3910 | 10 |
| 514 | 20230831 | 105600 | 396784365 | 3910 | 3910 | 3910 | 3910 | 115 |
| 515 | 20230831 | 105500 | 396334715 | 3910 | 3910 | 3910 | 3905 | 104 |
| 516 | 20230831 | 105400 | 395928585 | 3910 | 3910 | 3910 | 3910 | 5 |
| 517 | 20230831 | 105300 | 395909035 | 3910 | 3910 | 3910 | 3910 | 66 |
| 518 | 20230831 | 105200 | 395650975 | 3910 | 3910 | 3910 | 3910 | 2 |
| 519 | 20230831 | 105100 | 395643155 | 3910 | 3910 | 3910 | 3905 | 12 |
| 520 | 20230831 | 105000 | 395596285 | 3905 | 3910 | 3910 | 3905 | 1547 |
| 521 | 20230831 | 104900 | 389554315 | 3910 | 3905 | 3910 | 3905 | 60 |
| 522 | 20230831 | 104800 | 389319965 | 3910 | 3910 | 3910 | 3905 | 352 |
| 523 | 20230831 | 104700 | 387944995 | 3915 | 3910 | 3915 | 3910 | 101 |
| 524 | 20230831 | 104600 | 387550080 | 3910 | 3915 | 3915 | 3910 | 1590 |
| 525 | 20230831 | 104500 | 381333130 | 3915 | 3915 | 3915 | 3910 | 1303 |
| 526 | 20230831 | 104400 | 376232535 | 3915 | 3915 | 3915 | 3910 | 62 |
| 527 | 20230831 | 104300 | 375989855 | 3910 | 3915 | 3915 | 3910 | 80 |
| 528 | 20230831 | 104200 | 375676705 | 3915 | 3910 | 3920 | 3910 | 160 |
| 529 | 20230831 | 104100 | 375049565 | 3915 | 3915 | 3915 | 3915 | 44 |
| 530 | 20230831 | 104000 | 374877305 | 3910 | 3910 | 3910 | 3910 | 5 |
| 531 | 20230831 | 103900 | 374857755 | 3920 | 3915 | 3920 | 3915 | 159 |
| 532 | 20230831 | 103800 | 374235245 | 3915 | 3915 | 3915 | 3915 | 181 |
| 533 | 20230831 | 103700 | 373526630 | 3910 | 3920 | 3920 | 3910 | 630 |
| 534 | 20230831 | 103600 | 371063010 | 3920 | 3920 | 3920 | 3910 | 1705 |
| 535 | 20230831 | 103500 | 364386480 | 3920 | 3920 | 3920 | 3920 | 453 |
| 536 | 20230831 | 103400 | 362610720 | 3920 | 3920 | 3920 | 3920 | 100 |
| 537 | 20230831 | 103300 | 362218720 | 3920 | 3920 | 3920 | 3915 | 82 |
| 538 | 20230831 | 103200 | 361897445 | 3920 | 3920 | 3920 | 3920 | 0 |
| 539 | 20230831 | 103100 | 361897445 | 3920 | 3920 | 3920 | 3920 | 146 |
| 540 | 20230831 | 103000 | 361325125 | 3915 | 3915 | 3915 | 3915 | 190 |
| 541 | 20230831 | 102900 | 360581275 | 3915 | 3915 | 3915 | 3915 | 393 |
| 542 | 20230831 | 102800 | 359042680 | 3915 | 3915 | 3915 | 3915 | 814 |
| 543 | 20230831 | 102700 | 355855870 | 3915 | 3915 | 3915 | 3915 | 151 |
| 544 | 20230831 | 102600 | 355264705 | 3915 | 3915 | 3915 | 3915 | 37 |
| 545 | 20230831 | 102500 | 355119850 | 3915 | 3925 | 3925 | 3915 | 3849 |
| 546 | 20230831 | 102400 | 340042100 | 3925 | 3925 | 3925 | 3925 | 499 |
| 547 | 20230831 | 102300 | 338083525 | 3925 | 3925 | 3925 | 3925 | 1205 |
| 548 | 20230831 | 102200 | 333353900 | 3925 | 3925 | 3925 | 3925 | 85 |
| 549 | 20230831 | 102100 | 333020275 | 3925 | 3925 | 3925 | 3925 | 6 |
| 550 | 20230831 | 102000 | 332996725 | 3925 | 3925 | 3925 | 3925 | 12 |
| 551 | 20230831 | 101900 | 332949625 | 3920 | 3920 | 3920 | 3920 | 2182 |
| 552 | 20230831 | 101800 | 324396185 | 3920 | 3920 | 3920 | 3920 | 302 |
| 553 | 20230831 | 101700 | 323212345 | 3920 | 3915 | 3920 | 3915 | 296 |
| 554 | 20230831 | 101600 | 322052525 | 3915 | 3915 | 3915 | 3915 | 0 |
| 555 | 20230831 | 101500 | 322052525 | 3915 | 3915 | 3915 | 3915 | 250 |
| 556 | 20230831 | 101400 | 321073775 | 3915 | 3915 | 3915 | 3915 | 271 |
| 557 | 20230831 | 101300 | 320012810 | 3910 | 3925 | 3925 | 3910 | 3680 |
| 558 | 20230831 | 101200 | 305585875 | 3930 | 3925 | 3930 | 3925 | 159 |
| 559 | 20230831 | 101100 | 304961560 | 3935 | 3930 | 3935 | 3930 | 352 |
| 560 | 20230831 | 101000 | 303578140 | 3930 | 3930 | 3930 | 3930 | 597 |
| 561 | 20230831 | 100900 | 301231930 | 3930 | 3930 | 3930 | 3930 | 2798 |
| 562 | 20230831 | 100800 | 290235790 | 3935 | 3930 | 3935 | 3930 | 123 |
| 563 | 20230831 | 100700 | 289751790 | 3935 | 3935 | 3935 | 3935 | 0 |
| 564 | 20230831 | 100600 | 289751790 | 3935 | 3935 | 3935 | 3935 | 2308 |
| 565 | 20230831 | 100500 | 280669810 | 3935 | 3940 | 3940 | 3935 | 539 |
| 566 | 20230831 | 100400 | 278548520 | 3940 | 3935 | 3940 | 3935 | 150 |
| 567 | 20230831 | 100300 | 277958025 | 3940 | 3940 | 3940 | 3940 | 95 |
| 568 | 20230831 | 100200 | 277583725 | 3935 | 3940 | 3940 | 3935 | 197 |
| 569 | 20230831 | 100100 | 276808135 | 3940 | 3935 | 3940 | 3935 | 264 |
| 570 | 20230831 | 100000 | 275768275 | 3940 | 3940 | 3940 | 3940 | 75 |
| 571 | 20230831 | 095900 | 275472775 | 3935 | 3935 | 3935 | 3935 | 0 |
| 572 | 20230831 | 095800 | 275472775 | 3935 | 3935 | 3940 | 3935 | 319 |
| 573 | 20230831 | 095700 | 274217305 | 3940 | 3940 | 3940 | 3940 | 13 |
| 574 | 20230831 | 095600 | 274166085 | 3945 | 3940 | 3945 | 3940 | 283 |
| 575 | 20230831 | 095500 | 273050915 | 3945 | 3940 | 3945 | 3940 | 54 |
| 576 | 20230831 | 095400 | 272838010 | 3940 | 3945 | 3945 | 3940 | 1259 |
| 577 | 20230831 | 095300 | 267876255 | 3945 | 3945 | 3945 | 3945 | 149 |
| 578 | 20230831 | 095200 | 267288450 | 3945 | 3945 | 3945 | 3945 | 281 |
| 579 | 20230831 | 095100 | 266179905 | 3945 | 3945 | 3945 | 3945 | 2328 |
| 580 | 20230831 | 095000 | 256995945 | 3945 | 3950 | 3950 | 3940 | 2431 |
| 581 | 20230831 | 094900 | 247409295 | 3950 | 3940 | 3950 | 3940 | 1113 |
| 582 | 20230831 | 094800 | 243018800 | 3940 | 3940 | 3940 | 3940 | 144 |
| 583 | 20230831 | 094700 | 242451440 | 3940 | 3940 | 3945 | 3935 | 1618 |
| 584 | 20230831 | 094600 | 236076535 | 3940 | 3940 | 3940 | 3940 | 243 |
| 585 | 20230831 | 094500 | 235119115 | 3935 | 3945 | 3945 | 3935 | 80 |
| 586 | 20230831 | 094400 | 234804285 | 3945 | 3940 | 3945 | 3935 | 1235 |
| 587 | 20230831 | 094300 | 229939325 | 3935 | 3940 | 3940 | 3935 | 15 |
| 588 | 20230831 | 094200 | 229880230 | 3940 | 3945 | 3945 | 3935 | 2813 |
| 589 | 20230831 | 094100 | 218797945 | 3945 | 3950 | 3950 | 3945 | 752 |
| 590 | 20230831 | 094000 | 215830695 | 3945 | 3945 | 3950 | 3945 | 407 |
| 591 | 20230831 | 093900 | 214224775 | 3945 | 3950 | 3950 | 3945 | 1016 |
| 592 | 20230831 | 093800 | 210215975 | 3950 | 3950 | 3950 | 3945 | 290 |
| 593 | 20230831 | 093700 | 209071840 | 3950 | 3950 | 3950 | 3950 | 36 |
| 594 | 20230831 | 093600 | 208929640 | 3950 | 3955 | 3955 | 3950 | 724 |
| 595 | 20230831 | 093500 | 206069600 | 3950 | 3950 | 3955 | 3950 | 97 |
| 596 | 20230831 | 093400 | 205686250 | 3950 | 3950 | 3950 | 3950 | 3611 |
| 597 | 20230831 | 093300 | 191422800 | 3945 | 3945 | 3950 | 3945 | 180 |
| 598 | 20230831 | 093200 | 190712640 | 3940 | 3950 | 3950 | 3940 | 2343 |
| 599 | 20230831 | 093100 | 181471935 | 3950 | 3950 | 3950 | 3950 | 1338 |
| 600 | 20230831 | 093000 | 176186835 | 3950 | 3945 | 3950 | 3945 | 603 |
| 601 | 20230831 | 092900 | 173807940 | 3945 | 3950 | 3950 | 3945 | 410 |
| 602 | 20230831 | 092800 | 172189490 | 3950 | 3945 | 3950 | 3945 | 1552 |
| 603 | 20230831 | 092700 | 166066820 | 3945 | 3945 | 3945 | 3945 | 297 |
| 604 | 20230831 | 092600 | 164895155 | 3945 | 3940 | 3945 | 3940 | 1231 |
| 605 | 20230831 | 092500 | 160045000 | 3940 | 3940 | 3940 | 3940 | 560 |
| 606 | 20230831 | 092400 | 157838600 | 3940 | 3945 | 3945 | 3940 | 595 |
| 607 | 20230831 | 092300 | 155493825 | 3940 | 3940 | 3945 | 3940 | 994 |
| 608 | 20230831 | 092200 | 151577455 | 3940 | 3940 | 3940 | 3935 | 156 |
| 609 | 20230831 | 092100 | 150962985 | 3940 | 3940 | 3940 | 3940 | 0 |
| 610 | 20230831 | 092000 | 150962985 | 3940 | 3935 | 3940 | 3935 | 15 |
| 611 | 20230831 | 091900 | 150903910 | 3940 | 3940 | 3940 | 3930 | 219 |
| 612 | 20230831 | 091800 | 150043040 | 3935 | 3935 | 3935 | 3935 | 167 |
| 613 | 20230831 | 091700 | 149385895 | 3930 | 3935 | 3935 | 3930 | 105 |
| 614 | 20230831 | 091600 | 148973220 | 3935 | 3935 | 3940 | 3935 | 2147 |
| 615 | 20230831 | 091500 | 140519075 | 3940 | 3940 | 3945 | 3935 | 5458 |
| 616 | 20230831 | 091400 | 119014400 | 3935 | 3935 | 3935 | 3930 | 1167 |
| 617 | 20230831 | 091300 | 114423455 | 3930 | 3930 | 3930 | 3930 | 74 |
| 618 | 20230831 | 091200 | 114132635 | 3930 | 3940 | 3940 | 3930 | 114 |
| 619 | 20230831 | 091100 | 113684230 | 3940 | 3940 | 3940 | 3940 | 799 |
| 620 | 20230831 | 091000 | 110536170 | 3945 | 3935 | 3945 | 3935 | 844 |
| 621 | 20230831 | 090900 | 107211810 | 3930 | 3930 | 3935 | 3930 | 806 |
| 622 | 20230831 | 090800 | 104044180 | 3930 | 3930 | 3930 | 3930 | 254 |
| 623 | 20230831 | 090700 | 103045960 | 3930 | 3910 | 3930 | 3910 | 5027 |
| 624 | 20230831 | 090600 | 83321515 | 3910 | 3920 | 3920 | 3905 | 1189 |
| 625 | 20230831 | 090500 | 78669185 | 3925 | 3940 | 3940 | 3925 | 1999 |
| 626 | 20230831 | 090400 | 70819215 | 3940 | 3930 | 3940 | 3930 | 153 |
| 627 | 20230831 | 090300 | 70217555 | 3945 | 3955 | 3955 | 3930 | 2031 |
| 628 | 20230831 | 090200 | 62204135 | 3955 | 3920 | 3955 | 3920 | 3512 |
| 629 | 20230831 | 090100 | 48374505 | 3920 | 3925 | 3925 | 3920 | 370 |
| 630 | 20230831 | 090000 | 46922310 | 3925 | 3895 | 3925 | 3895 | 12039 |