28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 183400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 11625 |
| 3 | 20230831 | 183300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230831 | 183200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230831 | 183100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230831 | 183000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230831 | 182900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230831 | 182800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230831 | 182700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230831 | 182600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230831 | 182500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230831 | 182400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230831 | 182300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230831 | 182200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230831 | 182100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230831 | 182000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230831 | 181900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230831 | 181800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230831 | 181700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230831 | 181600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230831 | 181500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230831 | 181400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230831 | 181300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230831 | 181200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230831 | 181100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230831 | 181000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230831 | 180900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230831 | 180800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230831 | 180700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230831 | 180600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230831 | 180500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230831 | 180400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 11625 |
| 33 | 20230831 | 180300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230831 | 180200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230831 | 180100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230831 | 180000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230831 | 175900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230831 | 175800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230831 | 175700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230831 | 175600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230831 | 175500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230831 | 175400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230831 | 175300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230831 | 175200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230831 | 175100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230831 | 175000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230831 | 174900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230831 | 174800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230831 | 174700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230831 | 174600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230831 | 174500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230831 | 174400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230831 | 174300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230831 | 174200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230831 | 174100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230831 | 174000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230831 | 173900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230831 | 173800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230831 | 173700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230831 | 173600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230831 | 173500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230831 | 173400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 11625 |
| 63 | 20230831 | 173300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230831 | 173200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230831 | 173100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230831 | 173000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230831 | 172900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230831 | 172800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230831 | 172700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230831 | 172600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230831 | 172500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230831 | 172400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230831 | 172300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230831 | 172200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230831 | 172100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230831 | 172000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230831 | 171900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230831 | 171800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230831 | 171700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230831 | 171600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230831 | 171500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230831 | 171400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230831 | 171300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230831 | 171200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230831 | 171100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230831 | 171000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230831 | 170900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230831 | 170800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230831 | 170700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230831 | 170600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230831 | 170500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230831 | 170400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 11625 |
| 93 | 20230831 | 170300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230831 | 170200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230831 | 170100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230831 | 170000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230831 | 165900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230831 | 165800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230831 | 165700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230831 | 165600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230831 | 165500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230831 | 165400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230831 | 165300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230831 | 165200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230831 | 165100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230831 | 165000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230831 | 164900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230831 | 164800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230831 | 164700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230831 | 164600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230831 | 164500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230831 | 164400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230831 | 164300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230831 | 164200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230831 | 164100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230831 | 164000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230831 | 163900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230831 | 163800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230831 | 163700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230831 | 163600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230831 | 163500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230831 | 163400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 11625 |
| 123 | 20230831 | 163300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230831 | 163200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230831 | 163100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230831 | 163000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230831 | 162900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230831 | 162800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230831 | 162700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230831 | 162600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230831 | 162500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230831 | 162400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230831 | 162300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230831 | 162200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230831 | 162100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230831 | 162000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230831 | 161900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230831 | 161800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230831 | 161700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230831 | 161600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230831 | 161500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230831 | 161400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230831 | 161300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230831 | 161200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230831 | 161100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230831 | 161000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230831 | 160900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230831 | 160800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230831 | 160700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230831 | 160600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230831 | 160500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230831 | 160400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 11625 |
| 153 | 20230831 | 160300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230831 | 160200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230831 | 160100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230831 | 160000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230831 | 155900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230831 | 155800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230831 | 155700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230831 | 155600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230831 | 155500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230831 | 155400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230831 | 155300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230831 | 155200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230831 | 155100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230831 | 155000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230831 | 154900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230831 | 154800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230831 | 154700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230831 | 154600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230831 | 154500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230831 | 154400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230831 | 154300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230831 | 154200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230831 | 154100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230831 | 154000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230831 | 153900 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230831 | 153800 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230831 | 153700 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230831 | 153600 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230831 | 153500 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230831 | 153400 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 11625 |
| 183 | 20230831 | 153300 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230831 | 153200 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20230831 | 153100 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230831 | 153000 | 1803095025 | 3720 | 3720 | 3720 | 3720 | 11625 |
| 187 | 20230831 | 152900 | 1759850025 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20230831 | 152800 | 1759850025 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20230831 | 152700 | 1759850025 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20230831 | 152600 | 1759850025 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20230831 | 152500 | 1759850025 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20230831 | 152400 | 1759850025 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20230831 | 152300 | 1759850025 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20230831 | 152200 | 1759850025 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20230831 | 152100 | 1759850025 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20230831 | 152000 | 1759850025 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20230831 | 151900 | 1759850025 | 3725 | 3725 | 3730 | 3725 | 708 |
| 198 | 20230831 | 151800 | 1757211225 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20230831 | 151700 | 1757211225 | 3725 | 3720 | 3725 | 3720 | 29 |
| 200 | 20230831 | 151600 | 1757103230 | 3720 | 3715 | 3720 | 3710 | 3385 |
| 201 | 20230831 | 151500 | 1744520765 | 3720 | 3725 | 3725 | 3715 | 7614 |
| 202 | 20230831 | 151400 | 1716213630 | 3720 | 3740 | 3740 | 3720 | 143 |
| 203 | 20230831 | 151300 | 1715681440 | 3720 | 3720 | 3720 | 3715 | 1734 |
| 204 | 20230831 | 151200 | 1709237590 | 3720 | 3720 | 3750 | 3720 | 4388 |
| 205 | 20230831 | 151100 | 1692853875 | 3715 | 3715 | 3720 | 3715 | 754 |
| 206 | 20230831 | 151000 | 1690052760 | 3715 | 3715 | 3725 | 3715 | 691 |
| 207 | 20230831 | 150900 | 1687485685 | 3715 | 3715 | 3725 | 3715 | 3013 |
| 208 | 20230831 | 150800 | 1676292380 | 3715 | 3720 | 3720 | 3715 | 3025 |
| 209 | 20230831 | 150700 | 1665046575 | 3720 | 3720 | 3725 | 3720 | 96 |
| 210 | 20230831 | 150600 | 1664689380 | 3720 | 3720 | 3720 | 3720 | 1593 |
| 211 | 20230831 | 150500 | 1658763420 | 3720 | 3720 | 3725 | 3720 | 20885 |
| 212 | 20230831 | 150400 | 1581071215 | 3725 | 3725 | 3730 | 3725 | 15595 |
| 213 | 20230831 | 150300 | 1522979825 | 3725 | 3725 | 3730 | 3725 | 2905 |
| 214 | 20230831 | 150200 | 1512158470 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20230831 | 150100 | 1512158470 | 3730 | 3725 | 3730 | 3725 | 1209 |
| 216 | 20230831 | 150000 | 1507654900 | 3730 | 3730 | 3730 | 3730 | 3 |
| 217 | 20230831 | 145900 | 1507643710 | 3725 | 3730 | 3730 | 3725 | 219 |
| 218 | 20230831 | 145800 | 1506826990 | 3730 | 3725 | 3730 | 3725 | 166 |
| 219 | 20230831 | 145700 | 1506208470 | 3730 | 3730 | 3730 | 3730 | 305 |
| 220 | 20230831 | 145600 | 1505070820 | 3735 | 3730 | 3735 | 3730 | 922 |
| 221 | 20230831 | 145500 | 1501631755 | 3730 | 3730 | 3730 | 3730 | 698 |
| 222 | 20230831 | 145400 | 1499028215 | 3730 | 3725 | 3730 | 3725 | 3655 |
| 223 | 20230831 | 145300 | 1485410565 | 3735 | 3735 | 3735 | 3735 | 301 |
| 224 | 20230831 | 145200 | 1484286330 | 3740 | 3740 | 3740 | 3740 | 20 |
| 225 | 20230831 | 145100 | 1484211530 | 3740 | 3740 | 3740 | 3740 | 0 |
| 226 | 20230831 | 145000 | 1484211530 | 3740 | 3740 | 3740 | 3740 | 1 |
| 227 | 20230831 | 144900 | 1484207790 | 3735 | 3735 | 3735 | 3725 | 66 |
| 228 | 20230831 | 144800 | 1483961890 | 3735 | 3735 | 3735 | 3730 | 10492 |
| 229 | 20230831 | 144700 | 1444774280 | 3730 | 3730 | 3730 | 3730 | 423 |
| 230 | 20230831 | 144600 | 1443196490 | 3735 | 3720 | 3735 | 3720 | 2382 |
| 231 | 20230831 | 144500 | 1434335420 | 3735 | 3735 | 3735 | 3725 | 5745 |
| 232 | 20230831 | 144400 | 1412935195 | 3725 | 3735 | 3735 | 3725 | 1124 |
| 233 | 20230831 | 144300 | 1408748195 | 3735 | 3735 | 3735 | 3735 | 0 |
| 234 | 20230831 | 144200 | 1408748195 | 3735 | 3725 | 3735 | 3725 | 16 |
| 235 | 20230831 | 144100 | 1408688570 | 3730 | 3735 | 3735 | 3730 | 51 |
| 236 | 20230831 | 144000 | 1408498335 | 3730 | 3735 | 3735 | 3730 | 1337 |
| 237 | 20230831 | 143900 | 1403511165 | 3735 | 3735 | 3735 | 3735 | 30 |
| 238 | 20230831 | 143800 | 1403399115 | 3735 | 3735 | 3735 | 3735 | 56 |
| 239 | 20230831 | 143700 | 1403189955 | 3735 | 3735 | 3735 | 3735 | 0 |
| 240 | 20230831 | 143600 | 1403189955 | 3735 | 3735 | 3735 | 3735 | 5 |
| 241 | 20230831 | 143500 | 1403171280 | 3735 | 3735 | 3735 | 3735 | 1 |
| 242 | 20230831 | 143400 | 1403167545 | 3730 | 3735 | 3735 | 3730 | 3 |
| 243 | 20230831 | 143300 | 1403156350 | 3730 | 3735 | 3735 | 3730 | 133 |
| 244 | 20230831 | 143200 | 1402660255 | 3730 | 3735 | 3735 | 3730 | 6 |
| 245 | 20230831 | 143100 | 1402637870 | 3725 | 3730 | 3735 | 3725 | 133 |
| 246 | 20230831 | 143000 | 1402142275 | 3730 | 3725 | 3730 | 3725 | 120 |
| 247 | 20230831 | 142900 | 1401695175 | 3740 | 3725 | 3740 | 3725 | 2442 |
| 248 | 20230831 | 142800 | 1392598710 | 3740 | 3725 | 3740 | 3725 | 101 |
| 249 | 20230831 | 142700 | 1392222470 | 3740 | 3725 | 3740 | 3725 | 101 |
| 250 | 20230831 | 142600 | 1391846230 | 3735 | 3735 | 3735 | 3735 | 22 |
| 251 | 20230831 | 142500 | 1391764060 | 3735 | 3735 | 3735 | 3725 | 412 |
| 252 | 20230831 | 142400 | 1390228290 | 3730 | 3730 | 3735 | 3730 | 3002 |
| 253 | 20230831 | 142300 | 1379030785 | 3735 | 3740 | 3740 | 3735 | 385 |
| 254 | 20230831 | 142200 | 1377592750 | 3740 | 3730 | 3740 | 3730 | 1001 |
| 255 | 20230831 | 142100 | 1373859010 | 3740 | 3730 | 3740 | 3730 | 114 |
| 256 | 20230831 | 142000 | 1373432830 | 3740 | 3740 | 3740 | 3740 | 0 |
| 257 | 20230831 | 141900 | 1373432830 | 3740 | 3730 | 3740 | 3730 | 1093 |
| 258 | 20230831 | 141800 | 1369350010 | 3740 | 3740 | 3740 | 3740 | 501 |
| 259 | 20230831 | 141700 | 1367476270 | 3740 | 3730 | 3740 | 3730 | 62 |
| 260 | 20230831 | 141600 | 1367244995 | 3740 | 3740 | 3745 | 3740 | 385 |
| 261 | 20230831 | 141500 | 1365804920 | 3740 | 3735 | 3740 | 3735 | 51 |
| 262 | 20230831 | 141400 | 1365614200 | 3740 | 3740 | 3740 | 3740 | 0 |
| 263 | 20230831 | 141300 | 1365614200 | 3740 | 3740 | 3740 | 3740 | 2 |
| 264 | 20230831 | 141200 | 1365606720 | 3745 | 3725 | 3745 | 3725 | 3000 |
| 265 | 20230831 | 141100 | 1354419955 | 3725 | 3725 | 3725 | 3725 | 266 |
| 266 | 20230831 | 141000 | 1353429105 | 3725 | 3725 | 3725 | 3725 | 16 |
| 267 | 20230831 | 140900 | 1353369505 | 3725 | 3725 | 3740 | 3725 | 3491 |
| 268 | 20230831 | 140800 | 1340365515 | 3735 | 3735 | 3735 | 3735 | 200 |
| 269 | 20230831 | 140700 | 1339618515 | 3735 | 3735 | 3735 | 3735 | 8 |
| 270 | 20230831 | 140600 | 1339588635 | 3735 | 3735 | 3735 | 3720 | 1596 |
| 271 | 20230831 | 140500 | 1333637520 | 3735 | 3735 | 3735 | 3735 | 0 |
| 272 | 20230831 | 140400 | 1333637520 | 3735 | 3735 | 3735 | 3730 | 177 |
| 273 | 20230831 | 140300 | 1332976865 | 3725 | 3725 | 3725 | 3725 | 2872 |
| 274 | 20230831 | 140200 | 1322278665 | 3725 | 3725 | 3725 | 3725 | 342 |
| 275 | 20230831 | 140100 | 1321004715 | 3725 | 3720 | 3725 | 3720 | 364 |
| 276 | 20230831 | 140000 | 1319648965 | 3725 | 3720 | 3725 | 3720 | 280 |
| 277 | 20230831 | 135900 | 1318607360 | 3725 | 3725 | 3725 | 3720 | 4392 |
| 278 | 20230831 | 135800 | 1302261205 | 3725 | 3740 | 3740 | 3725 | 3501 |
| 279 | 20230831 | 135700 | 1289207905 | 3740 | 3740 | 3740 | 3740 | 1 |
| 280 | 20230831 | 135600 | 1289204165 | 3735 | 3735 | 3735 | 3735 | 110 |
| 281 | 20230831 | 135500 | 1288793315 | 3730 | 3735 | 3735 | 3730 | 233 |
| 282 | 20230831 | 135400 | 1287923560 | 3735 | 3740 | 3740 | 3735 | 270 |
| 283 | 20230831 | 135300 | 1286914885 | 3740 | 3735 | 3740 | 3735 | 332 |
| 284 | 20230831 | 135200 | 1285673645 | 3735 | 3735 | 3735 | 3725 | 2504 |
| 285 | 20230831 | 135100 | 1276344315 | 3735 | 3735 | 3735 | 3735 | 110 |
| 286 | 20230831 | 135000 | 1275933465 | 3725 | 3725 | 3725 | 3725 | 0 |
| 287 | 20230831 | 134900 | 1275933465 | 3725 | 3725 | 3725 | 3725 | 0 |
| 288 | 20230831 | 134800 | 1275933465 | 3725 | 3725 | 3725 | 3725 | 0 |
| 289 | 20230831 | 134700 | 1275933465 | 3725 | 3725 | 3725 | 3725 | 0 |
| 290 | 20230831 | 134600 | 1275933465 | 3725 | 3740 | 3740 | 3725 | 4426 |
| 291 | 20230831 | 134500 | 1259440205 | 3740 | 3740 | 3740 | 3740 | 71 |
| 292 | 20230831 | 134400 | 1259174665 | 3740 | 3740 | 3740 | 3740 | 0 |
| 293 | 20230831 | 134300 | 1259174665 | 3740 | 3740 | 3755 | 3740 | 156 |
| 294 | 20230831 | 134200 | 1258589815 | 3740 | 3740 | 3755 | 3740 | 1279 |
| 295 | 20230831 | 134100 | 1253802020 | 3740 | 3735 | 3740 | 3735 | 2101 |
| 296 | 20230831 | 134000 | 1245954780 | 3740 | 3740 | 3740 | 3740 | 0 |
| 297 | 20230831 | 133900 | 1245954780 | 3740 | 3750 | 3750 | 3740 | 145 |
| 298 | 20230831 | 133800 | 1245412130 | 3750 | 3750 | 3750 | 3750 | 5 |
| 299 | 20230831 | 133700 | 1245393380 | 3745 | 3740 | 3745 | 3740 | 105 |
| 300 | 20230831 | 133600 | 1245000630 | 3740 | 3745 | 3745 | 3740 | 30 |
| 301 | 20230831 | 133500 | 1244888380 | 3745 | 3745 | 3745 | 3745 | 0 |
| 302 | 20230831 | 133400 | 1244888380 | 3745 | 3745 | 3745 | 3745 | 0 |
| 303 | 20230831 | 133300 | 1244888380 | 3745 | 3745 | 3745 | 3745 | 12 |
| 304 | 20230831 | 133200 | 1244843440 | 3740 | 3745 | 3745 | 3740 | 124 |
| 305 | 20230831 | 133100 | 1244379655 | 3740 | 3740 | 3740 | 3740 | 171 |
| 306 | 20230831 | 133000 | 1243740115 | 3740 | 3745 | 3745 | 3740 | 101 |
| 307 | 20230831 | 132900 | 1243361875 | 3740 | 3740 | 3740 | 3740 | 0 |
| 308 | 20230831 | 132800 | 1243361875 | 3740 | 3740 | 3740 | 3740 | 3110 |
| 309 | 20230831 | 132700 | 1231730475 | 3740 | 3745 | 3745 | 3740 | 150 |
| 310 | 20230831 | 132600 | 1231169210 | 3750 | 3750 | 3750 | 3750 | 126 |
| 311 | 20230831 | 132500 | 1230696710 | 3750 | 3745 | 3750 | 3745 | 44 |
| 312 | 20230831 | 132400 | 1230531760 | 3750 | 3745 | 3750 | 3745 | 97 |
| 313 | 20230831 | 132300 | 1230168220 | 3740 | 3750 | 3750 | 3740 | 73 |
| 314 | 20230831 | 132200 | 1229894610 | 3745 | 3745 | 3745 | 3745 | 1865 |
| 315 | 20230831 | 132100 | 1222910185 | 3750 | 3745 | 3750 | 3745 | 135 |
| 316 | 20230831 | 132000 | 1222403960 | 3745 | 3745 | 3745 | 3745 | 12 |
| 317 | 20230831 | 131900 | 1222359020 | 3745 | 3750 | 3750 | 3745 | 298 |
| 318 | 20230831 | 131800 | 1221241885 | 3750 | 3750 | 3750 | 3750 | 0 |
| 319 | 20230831 | 131700 | 1221241885 | 3750 | 3750 | 3750 | 3750 | 211 |
| 320 | 20230831 | 131600 | 1220450635 | 3745 | 3750 | 3750 | 3745 | 60 |
| 321 | 20230831 | 131500 | 1220225685 | 3750 | 3750 | 3750 | 3750 | 27 |
| 322 | 20230831 | 131400 | 1220124435 | 3750 | 3740 | 3750 | 3740 | 270 |
| 323 | 20230831 | 131300 | 1219111945 | 3750 | 3750 | 3750 | 3750 | 301 |
| 324 | 20230831 | 131200 | 1217983195 | 3755 | 3755 | 3755 | 3755 | 1 |
| 325 | 20230831 | 131100 | 1217979440 | 3740 | 3745 | 3745 | 3740 | 12 |
| 326 | 20230831 | 131000 | 1217934505 | 3740 | 3760 | 3760 | 3740 | 359 |
| 327 | 20230831 | 130900 | 1216588375 | 3745 | 3750 | 3750 | 3745 | 4027 |
| 328 | 20230831 | 130800 | 1201497175 | 3750 | 3750 | 3750 | 3750 | 16 |
| 329 | 20230831 | 130700 | 1201437175 | 3765 | 3765 | 3765 | 3765 | 500 |
| 330 | 20230831 | 130600 | 1199554675 | 3765 | 3765 | 3765 | 3765 | 11 |
| 331 | 20230831 | 130500 | 1199513260 | 3765 | 3765 | 3765 | 3765 | 0 |
| 332 | 20230831 | 130400 | 1199513260 | 3765 | 3765 | 3765 | 3765 | 2 |
| 333 | 20230831 | 130300 | 1199505730 | 3765 | 3750 | 3770 | 3750 | 5275 |
| 334 | 20230831 | 130200 | 1179658260 | 3740 | 3745 | 3750 | 3740 | 1115 |
| 335 | 20230831 | 130100 | 1175482335 | 3745 | 3740 | 3745 | 3740 | 2081 |
| 336 | 20230831 | 130000 | 1167694220 | 3735 | 3735 | 3735 | 3735 | 0 |
| 337 | 20230831 | 125900 | 1167694220 | 3735 | 3735 | 3735 | 3735 | 1812 |
| 338 | 20230831 | 125800 | 1160926400 | 3735 | 3735 | 3735 | 3735 | 510 |
| 339 | 20230831 | 125700 | 1159021550 | 3735 | 3735 | 3735 | 3735 | 607 |
| 340 | 20230831 | 125600 | 1156754405 | 3735 | 3735 | 3735 | 3720 | 1572 |
| 341 | 20230831 | 125500 | 1150900360 | 3730 | 3735 | 3735 | 3730 | 123 |
| 342 | 20230831 | 125400 | 1150441495 | 3735 | 3735 | 3735 | 3725 | 536 |
| 343 | 20230831 | 125300 | 1148444345 | 3735 | 3735 | 3735 | 3735 | 2 |
| 344 | 20230831 | 125200 | 1148436875 | 3730 | 3735 | 3735 | 3730 | 125 |
| 345 | 20230831 | 125100 | 1147970615 | 3735 | 3730 | 3735 | 3725 | 2783 |
| 346 | 20230831 | 125000 | 1137600020 | 3730 | 3720 | 3730 | 3720 | 111 |
| 347 | 20230831 | 124900 | 1137187090 | 3720 | 3730 | 3730 | 3720 | 656 |
| 348 | 20230831 | 124800 | 1134743260 | 3730 | 3725 | 3730 | 3725 | 351 |
| 349 | 20230831 | 124700 | 1133435280 | 3725 | 3725 | 3725 | 3720 | 843 |
| 350 | 20230831 | 124600 | 1130295135 | 3725 | 3725 | 3725 | 3725 | 1 |
| 351 | 20230831 | 124500 | 1130291410 | 3725 | 3730 | 3730 | 3725 | 1692 |
| 352 | 20230831 | 124400 | 1123981800 | 3725 | 3730 | 3730 | 3725 | 4597 |
| 353 | 20230831 | 124300 | 1106857225 | 3730 | 3725 | 3730 | 3725 | 114 |
| 354 | 20230831 | 124200 | 1106432010 | 3730 | 3730 | 3730 | 3725 | 2262 |
| 355 | 20230831 | 124100 | 1098000805 | 3730 | 3730 | 3730 | 3725 | 119 |
| 356 | 20230831 | 124000 | 1097557275 | 3730 | 3740 | 3740 | 3730 | 5334 |
| 357 | 20230831 | 123900 | 1077661275 | 3740 | 3730 | 3740 | 3730 | 115 |
| 358 | 20230831 | 123800 | 1077231895 | 3730 | 3735 | 3735 | 3730 | 75 |
| 359 | 20230831 | 123700 | 1076952120 | 3735 | 3735 | 3735 | 3730 | 336 |
| 360 | 20230831 | 123600 | 1075697590 | 3735 | 3735 | 3735 | 3730 | 240 |
| 361 | 20230831 | 123500 | 1074802240 | 3735 | 3735 | 3735 | 3735 | 4 |
| 362 | 20230831 | 123400 | 1074787300 | 3740 | 3740 | 3740 | 3740 | 1 |
| 363 | 20230831 | 123300 | 1074783560 | 3745 | 3740 | 3745 | 3740 | 1171 |
| 364 | 20230831 | 123200 | 1070404010 | 3740 | 3740 | 3740 | 3740 | 58 |
| 365 | 20230831 | 123100 | 1070187090 | 3740 | 3740 | 3740 | 3740 | 3 |
| 366 | 20230831 | 123000 | 1070175870 | 3740 | 3730 | 3740 | 3730 | 160 |
| 367 | 20230831 | 122900 | 1069578970 | 3730 | 3740 | 3745 | 3730 | 3898 |
| 368 | 20230831 | 122800 | 1055021115 | 3745 | 3740 | 3745 | 3740 | 1001 |
| 369 | 20230831 | 122700 | 1051277370 | 3740 | 3740 | 3740 | 3740 | 0 |
| 370 | 20230831 | 122600 | 1051277370 | 3740 | 3740 | 3740 | 3740 | 749 |
| 371 | 20230831 | 122500 | 1048476110 | 3740 | 3735 | 3740 | 3735 | 28 |
| 372 | 20230831 | 122400 | 1048371490 | 3740 | 3740 | 3740 | 3735 | 136 |
| 373 | 20230831 | 122300 | 1047862860 | 3740 | 3735 | 3740 | 3735 | 4089 |
| 374 | 20230831 | 122200 | 1032570440 | 3735 | 3740 | 3745 | 3735 | 2979 |
| 375 | 20230831 | 122100 | 1021432020 | 3740 | 3745 | 3745 | 3740 | 7 |
| 376 | 20230831 | 122000 | 1021405815 | 3745 | 3740 | 3745 | 3740 | 279 |
| 377 | 20230831 | 121900 | 1020362350 | 3735 | 3740 | 3740 | 3735 | 6504 |
| 378 | 20230831 | 121800 | 996044410 | 3740 | 3740 | 3740 | 3735 | 632 |
| 379 | 20230831 | 121700 | 993683825 | 3740 | 3750 | 3750 | 3740 | 155 |
| 380 | 20230831 | 121600 | 993104115 | 3740 | 3740 | 3740 | 3740 | 4 |
| 381 | 20230831 | 121500 | 993089155 | 3740 | 3750 | 3750 | 3740 | 10239 |
| 382 | 20230831 | 121400 | 954769385 | 3750 | 3750 | 3755 | 3750 | 30 |
| 383 | 20230831 | 121300 | 954656785 | 3745 | 3745 | 3745 | 3745 | 0 |
| 384 | 20230831 | 121200 | 954656785 | 3745 | 3745 | 3745 | 3745 | 9 |
| 385 | 20230831 | 121100 | 954623080 | 3750 | 3750 | 3750 | 3750 | 15 |
| 386 | 20230831 | 121000 | 954566830 | 3750 | 3745 | 3750 | 3745 | 210 |
| 387 | 20230831 | 120900 | 953780330 | 3750 | 3750 | 3750 | 3750 | 0 |
| 388 | 20230831 | 120800 | 953780330 | 3750 | 3750 | 3750 | 3750 | 450 |
| 389 | 20230831 | 120700 | 952092830 | 3750 | 3755 | 3755 | 3750 | 1288 |
| 390 | 20230831 | 120600 | 947257290 | 3755 | 3755 | 3755 | 3755 | 2 |
| 391 | 20230831 | 120500 | 947249780 | 3755 | 3750 | 3755 | 3750 | 11 |
| 392 | 20230831 | 120400 | 947208525 | 3750 | 3750 | 3750 | 3750 | 1 |
| 393 | 20230831 | 120300 | 947204775 | 3745 | 3750 | 3750 | 3745 | 513 |
| 394 | 20230831 | 120200 | 945283495 | 3750 | 3750 | 3750 | 3745 | 265 |
| 395 | 20230831 | 120100 | 944289770 | 3750 | 3750 | 3750 | 3750 | 7 |
| 396 | 20230831 | 120000 | 944263520 | 3745 | 3750 | 3750 | 3745 | 1029 |
| 397 | 20230831 | 115900 | 940409770 | 3745 | 3745 | 3745 | 3745 | 1603 |
| 398 | 20230831 | 115800 | 934406535 | 3740 | 3745 | 3750 | 3740 | 1683 |
| 399 | 20230831 | 115700 | 928111675 | 3745 | 3750 | 3750 | 3745 | 8746 |
| 400 | 20230831 | 115600 | 895333400 | 3750 | 3755 | 3755 | 3750 | 577 |
| 401 | 20230831 | 115500 | 893169100 | 3755 | 3755 | 3755 | 3755 | 5 |
| 402 | 20230831 | 115400 | 893150325 | 3755 | 3755 | 3755 | 3755 | 142 |
| 403 | 20230831 | 115300 | 892617115 | 3755 | 3755 | 3755 | 3755 | 916 |
| 404 | 20230831 | 115200 | 889177535 | 3755 | 3755 | 3755 | 3755 | 604 |
| 405 | 20230831 | 115100 | 886909515 | 3750 | 3755 | 3755 | 3750 | 126 |
| 406 | 20230831 | 115000 | 886436965 | 3755 | 3755 | 3755 | 3755 | 659 |
| 407 | 20230831 | 114900 | 883962420 | 3755 | 3755 | 3755 | 3755 | 20 |
| 408 | 20230831 | 114800 | 883887320 | 3750 | 3750 | 3750 | 3750 | 500 |
| 409 | 20230831 | 114700 | 882012320 | 3750 | 3750 | 3750 | 3750 | 25 |
| 410 | 20230831 | 114600 | 881918570 | 3750 | 3750 | 3750 | 3750 | 10 |
| 411 | 20230831 | 114500 | 881881070 | 3750 | 3750 | 3750 | 3750 | 1 |
| 412 | 20230831 | 114400 | 881877320 | 3755 | 3755 | 3755 | 3750 | 285 |
| 413 | 20230831 | 114300 | 880808550 | 3755 | 3755 | 3755 | 3755 | 0 |
| 414 | 20230831 | 114200 | 880808550 | 3755 | 3750 | 3755 | 3750 | 36 |
| 415 | 20230831 | 114100 | 880673500 | 3755 | 3755 | 3755 | 3755 | 0 |
| 416 | 20230831 | 114000 | 880673500 | 3755 | 3755 | 3755 | 3755 | 4 |
| 417 | 20230831 | 113900 | 880658480 | 3755 | 3755 | 3755 | 3755 | 500 |
| 418 | 20230831 | 113800 | 878780980 | 3750 | 3750 | 3750 | 3750 | 7 |
| 419 | 20230831 | 113700 | 878754730 | 3750 | 3750 | 3750 | 3750 | 54 |
| 420 | 20230831 | 113600 | 878552230 | 3755 | 3755 | 3755 | 3755 | 14 |
| 421 | 20230831 | 113500 | 878499660 | 3750 | 3750 | 3750 | 3750 | 60 |
| 422 | 20230831 | 113400 | 878274660 | 3755 | 3750 | 3755 | 3750 | 250 |
| 423 | 20230831 | 113300 | 877336910 | 3750 | 3750 | 3750 | 3750 | 413 |
| 424 | 20230831 | 113200 | 875788160 | 3750 | 3750 | 3750 | 3750 | 0 |
| 425 | 20230831 | 113100 | 875788160 | 3750 | 3750 | 3750 | 3750 | 44 |
| 426 | 20230831 | 113000 | 875623160 | 3750 | 3755 | 3755 | 3750 | 2774 |
| 427 | 20230831 | 112900 | 865220160 | 3755 | 3755 | 3760 | 3755 | 162 |
| 428 | 20230831 | 112800 | 864611845 | 3760 | 3760 | 3760 | 3760 | 0 |
| 429 | 20230831 | 112700 | 864611845 | 3760 | 3750 | 3760 | 3750 | 11 |
| 430 | 20230831 | 112600 | 864570585 | 3760 | 3760 | 3760 | 3760 | 0 |
| 431 | 20230831 | 112500 | 864570585 | 3760 | 3750 | 3760 | 3750 | 104 |
| 432 | 20230831 | 112400 | 864180555 | 3750 | 3755 | 3755 | 3750 | 462 |
| 433 | 20230831 | 112300 | 862447905 | 3755 | 3755 | 3755 | 3755 | 100 |
| 434 | 20230831 | 112200 | 862072405 | 3750 | 3745 | 3750 | 3745 | 522 |
| 435 | 20230831 | 112100 | 860116915 | 3750 | 3750 | 3750 | 3750 | 0 |
| 436 | 20230831 | 112000 | 860116915 | 3750 | 3750 | 3750 | 3750 | 10 |
| 437 | 20230831 | 111900 | 860079415 | 3750 | 3750 | 3750 | 3750 | 1589 |
| 438 | 20230831 | 111800 | 854120665 | 3745 | 3745 | 3745 | 3745 | 1300 |
| 439 | 20230831 | 111700 | 849252165 | 3745 | 3745 | 3745 | 3745 | 310 |
| 440 | 20230831 | 111600 | 848091215 | 3745 | 3745 | 3745 | 3745 | 1521 |
| 441 | 20230831 | 111500 | 842395070 | 3750 | 3750 | 3750 | 3745 | 384 |
| 442 | 20230831 | 111400 | 840955075 | 3750 | 3760 | 3760 | 3750 | 8893 |
| 443 | 20230831 | 111300 | 807591490 | 3755 | 3755 | 3760 | 3755 | 4134 |
| 444 | 20230831 | 111200 | 792063800 | 3760 | 3760 | 3760 | 3760 | 200 |
| 445 | 20230831 | 111100 | 791311800 | 3760 | 3755 | 3760 | 3755 | 150 |
| 446 | 20230831 | 111000 | 790748050 | 3760 | 3760 | 3760 | 3760 | 5905 |
| 447 | 20230831 | 110900 | 768545250 | 3765 | 3765 | 3765 | 3765 | 4691 |
| 448 | 20230831 | 110800 | 750883635 | 3765 | 3770 | 3770 | 3765 | 564 |
| 449 | 20230831 | 110700 | 748759860 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 450 | 20230831 | 110600 | 744989860 | 3765 | 3770 | 3770 | 3765 | 27 |
| 451 | 20230831 | 110500 | 744888080 | 3770 | 3770 | 3770 | 3770 | 8 |
| 452 | 20230831 | 110400 | 744857920 | 3770 | 3770 | 3770 | 3770 | 2523 |
| 453 | 20230831 | 110300 | 735346210 | 3775 | 3775 | 3775 | 3770 | 686 |
| 454 | 20230831 | 110200 | 732756565 | 3770 | 3765 | 3770 | 3765 | 303 |
| 455 | 20230831 | 110100 | 731614280 | 3765 | 3770 | 3770 | 3765 | 111 |
| 456 | 20230831 | 110000 | 731196335 | 3765 | 3770 | 3770 | 3765 | 300 |
| 457 | 20230831 | 105900 | 730065835 | 3775 | 3775 | 3775 | 3775 | 204 |
| 458 | 20230831 | 105800 | 729295735 | 3775 | 3775 | 3775 | 3775 | 2174 |
| 459 | 20230831 | 105700 | 721088885 | 3780 | 3780 | 3780 | 3780 | 0 |
| 460 | 20230831 | 105600 | 721088885 | 3780 | 3780 | 3780 | 3780 | 20 |
| 461 | 20230831 | 105500 | 721013285 | 3780 | 3780 | 3780 | 3780 | 50 |
| 462 | 20230831 | 105400 | 720824285 | 3780 | 3790 | 3790 | 3780 | 3040 |
| 463 | 20230831 | 105300 | 709332685 | 3795 | 3795 | 3795 | 3795 | 0 |
| 464 | 20230831 | 105200 | 709332685 | 3795 | 3785 | 3795 | 3780 | 2509 |
| 465 | 20230831 | 105100 | 699840170 | 3790 | 3795 | 3795 | 3790 | 304 |
| 466 | 20230831 | 105000 | 698688005 | 3795 | 3795 | 3795 | 3795 | 0 |
| 467 | 20230831 | 104900 | 698688005 | 3795 | 3795 | 3795 | 3795 | 0 |
| 468 | 20230831 | 104800 | 698688005 | 3795 | 3785 | 3795 | 3785 | 90 |
| 469 | 20230831 | 104700 | 698347255 | 3785 | 3785 | 3785 | 3785 | 1000 |
| 470 | 20230831 | 104600 | 694562255 | 3785 | 3795 | 3795 | 3785 | 4382 |
| 471 | 20230831 | 104500 | 677941710 | 3800 | 3800 | 3800 | 3800 | 20 |
| 472 | 20230831 | 104400 | 677865710 | 3800 | 3800 | 3800 | 3800 | 2320 |
| 473 | 20230831 | 104300 | 669049710 | 3795 | 3795 | 3795 | 3795 | 5 |
| 474 | 20230831 | 104200 | 669030735 | 3795 | 3800 | 3800 | 3795 | 323 |
| 475 | 20230831 | 104100 | 667804450 | 3800 | 3800 | 3800 | 3800 | 802 |
| 476 | 20230831 | 104000 | 664756850 | 3795 | 3795 | 3800 | 3795 | 751 |
| 477 | 20230831 | 103900 | 661905490 | 3800 | 3800 | 3805 | 3800 | 2379 |
| 478 | 20230831 | 103800 | 652859470 | 3800 | 3800 | 3800 | 3800 | 10168 |
| 479 | 20230831 | 103700 | 614221070 | 3800 | 3800 | 3800 | 3800 | 342 |
| 480 | 20230831 | 103600 | 612921470 | 3795 | 3795 | 3795 | 3795 | 0 |
| 481 | 20230831 | 103500 | 612921470 | 3795 | 3790 | 3795 | 3790 | 4102 |
| 482 | 20230831 | 103400 | 597362390 | 3785 | 3780 | 3785 | 3780 | 2220 |
| 483 | 20230831 | 103300 | 588970740 | 3790 | 3785 | 3790 | 3785 | 2085 |
| 484 | 20230831 | 103200 | 581078965 | 3785 | 3785 | 3785 | 3785 | 200 |
| 485 | 20230831 | 103100 | 580321965 | 3785 | 3780 | 3785 | 3775 | 1397 |
| 486 | 20230831 | 103000 | 575042240 | 3780 | 3795 | 3800 | 3780 | 6926 |
| 487 | 20230831 | 102900 | 548751570 | 3795 | 3790 | 3795 | 3790 | 230 |
| 488 | 20230831 | 102800 | 547879720 | 3780 | 3780 | 3780 | 3780 | 2000 |
| 489 | 20230831 | 102700 | 540319720 | 3780 | 3780 | 3780 | 3780 | 0 |
| 490 | 20230831 | 102600 | 540319720 | 3780 | 3780 | 3780 | 3780 | 1110 |
| 491 | 20230831 | 102500 | 536123920 | 3780 | 3790 | 3790 | 3780 | 5079 |
| 492 | 20230831 | 102400 | 516897485 | 3795 | 3795 | 3795 | 3795 | 1 |
| 493 | 20230831 | 102300 | 516893690 | 3795 | 3795 | 3795 | 3795 | 210 |
| 494 | 20230831 | 102200 | 516096740 | 3795 | 3790 | 3795 | 3790 | 217 |
| 495 | 20230831 | 102100 | 515273310 | 3790 | 3785 | 3790 | 3785 | 4429 |
| 496 | 20230831 | 102000 | 498487590 | 3785 | 3790 | 3790 | 3785 | 59 |
| 497 | 20230831 | 101900 | 498263985 | 3790 | 3785 | 3790 | 3785 | 261 |
| 498 | 20230831 | 101800 | 497275795 | 3785 | 3780 | 3785 | 3780 | 2370 |
| 499 | 20230831 | 101700 | 488309235 | 3780 | 3780 | 3780 | 3780 | 2 |
| 500 | 20230831 | 101600 | 488301675 | 3775 | 3770 | 3775 | 3770 | 1246 |
| 501 | 20230831 | 101500 | 483598075 | 3770 | 3775 | 3775 | 3770 | 2325 |
| 502 | 20230831 | 101400 | 474832430 | 3775 | 3775 | 3775 | 3775 | 1167 |
| 503 | 20230831 | 101300 | 470427005 | 3775 | 3775 | 3775 | 3775 | 619 |
| 504 | 20230831 | 101200 | 468090280 | 3775 | 3780 | 3780 | 3775 | 1492 |
| 505 | 20230831 | 101100 | 462457925 | 3780 | 3780 | 3780 | 3780 | 1209 |
| 506 | 20230831 | 101000 | 457887905 | 3780 | 3780 | 3780 | 3775 | 1035 |
| 507 | 20230831 | 100900 | 453976605 | 3785 | 3780 | 3785 | 3780 | 1168 |
| 508 | 20230831 | 100800 | 449556560 | 3785 | 3785 | 3785 | 3785 | 1 |
| 509 | 20230831 | 100700 | 449552775 | 3780 | 3780 | 3780 | 3780 | 2458 |
| 510 | 20230831 | 100600 | 440261535 | 3780 | 3770 | 3780 | 3770 | 3970 |
| 511 | 20230831 | 100500 | 425261585 | 3780 | 3780 | 3780 | 3780 | 1099 |
| 512 | 20230831 | 100400 | 421107365 | 3780 | 3780 | 3785 | 3780 | 355 |
| 513 | 20230831 | 100300 | 419763965 | 3785 | 3780 | 3785 | 3780 | 600 |
| 514 | 20230831 | 100200 | 417494780 | 3765 | 3770 | 3770 | 3765 | 2804 |
| 515 | 20230831 | 100100 | 406936940 | 3780 | 3780 | 3780 | 3770 | 3210 |
| 516 | 20230831 | 100000 | 394829600 | 3780 | 3780 | 3780 | 3780 | 704 |
| 517 | 20230831 | 095900 | 392168480 | 3770 | 3770 | 3770 | 3770 | 100 |
| 518 | 20230831 | 095800 | 391791480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 519 | 20230831 | 095700 | 391791480 | 3770 | 3775 | 3775 | 3770 | 186 |
| 520 | 20230831 | 095600 | 391090210 | 3775 | 3775 | 3775 | 3775 | 5102 |
| 521 | 20230831 | 095500 | 371830160 | 3775 | 3770 | 3775 | 3770 | 194 |
| 522 | 20230831 | 095400 | 371098690 | 3770 | 3770 | 3770 | 3770 | 1283 |
| 523 | 20230831 | 095300 | 366261780 | 3770 | 3765 | 3770 | 3765 | 3108 |
| 524 | 20230831 | 095200 | 354544660 | 3765 | 3770 | 3770 | 3765 | 2842 |
| 525 | 20230831 | 095100 | 343844280 | 3760 | 3770 | 3770 | 3760 | 3143 |
| 526 | 20230831 | 095000 | 332026090 | 3770 | 3770 | 3770 | 3770 | 2043 |
| 527 | 20230831 | 094900 | 324323980 | 3770 | 3765 | 3770 | 3760 | 1682 |
| 528 | 20230831 | 094800 | 317996250 | 3765 | 3765 | 3765 | 3765 | 156 |
| 529 | 20230831 | 094700 | 317408910 | 3765 | 3765 | 3765 | 3765 | 174 |
| 530 | 20230831 | 094600 | 316753800 | 3765 | 3765 | 3765 | 3765 | 2 |
| 531 | 20230831 | 094500 | 316746270 | 3765 | 3770 | 3770 | 3765 | 4361 |
| 532 | 20230831 | 094400 | 300325825 | 3770 | 3770 | 3770 | 3765 | 720 |
| 533 | 20230831 | 094300 | 297611775 | 3770 | 3770 | 3770 | 3765 | 3788 |
| 534 | 20230831 | 094200 | 283331090 | 3775 | 3775 | 3775 | 3775 | 34 |
| 535 | 20230831 | 094100 | 283202740 | 3780 | 3770 | 3780 | 3770 | 372 |
| 536 | 20230831 | 094000 | 281798440 | 3775 | 3775 | 3775 | 3775 | 480 |
| 537 | 20230831 | 093900 | 279986440 | 3780 | 3780 | 3780 | 3780 | 982 |
| 538 | 20230831 | 093800 | 276274480 | 3785 | 3785 | 3785 | 3785 | 5 |
| 539 | 20230831 | 093700 | 276255555 | 3780 | 3780 | 3780 | 3780 | 803 |
| 540 | 20230831 | 093600 | 273220215 | 3780 | 3785 | 3785 | 3780 | 1306 |
| 541 | 20230831 | 093500 | 268282020 | 3785 | 3785 | 3785 | 3785 | 7 |
| 542 | 20230831 | 093400 | 268255525 | 3785 | 3785 | 3785 | 3785 | 27 |
| 543 | 20230831 | 093300 | 268153330 | 3785 | 3785 | 3785 | 3785 | 22 |
| 544 | 20230831 | 093200 | 268070060 | 3785 | 3790 | 3790 | 3775 | 570 |
| 545 | 20230831 | 093100 | 265918165 | 3790 | 3780 | 3790 | 3780 | 1387 |
| 546 | 20230831 | 093000 | 260675255 | 3780 | 3780 | 3780 | 3780 | 60 |
| 547 | 20230831 | 092900 | 260448455 | 3780 | 3775 | 3780 | 3775 | 505 |
| 548 | 20230831 | 092800 | 258539580 | 3775 | 3775 | 3775 | 3775 | 30 |
| 549 | 20230831 | 092700 | 258426330 | 3775 | 3790 | 3790 | 3770 | 2643 |
| 550 | 20230831 | 092600 | 248445025 | 3790 | 3790 | 3790 | 3775 | 136 |
| 551 | 20230831 | 092500 | 247931235 | 3790 | 3790 | 3790 | 3790 | 2 |
| 552 | 20230831 | 092400 | 247923655 | 3790 | 3790 | 3790 | 3770 | 5008 |
| 553 | 20230831 | 092300 | 229043435 | 3790 | 3785 | 3790 | 3785 | 432 |
| 554 | 20230831 | 092200 | 227407655 | 3785 | 3785 | 3785 | 3785 | 103 |
| 555 | 20230831 | 092100 | 227017800 | 3770 | 3785 | 3785 | 3765 | 3633 |
| 556 | 20230831 | 092000 | 213316225 | 3790 | 3790 | 3790 | 3790 | 52 |
| 557 | 20230831 | 091900 | 213119145 | 3790 | 3790 | 3790 | 3790 | 127 |
| 558 | 20230831 | 091800 | 212637815 | 3790 | 3790 | 3790 | 3785 | 1904 |
| 559 | 20230831 | 091700 | 205422155 | 3790 | 3790 | 3790 | 3790 | 246 |
| 560 | 20230831 | 091600 | 204489815 | 3785 | 3770 | 3785 | 3770 | 7564 |
| 561 | 20230831 | 091500 | 175894685 | 3770 | 3780 | 3780 | 3770 | 2381 |
| 562 | 20230831 | 091400 | 166904050 | 3780 | 3775 | 3780 | 3775 | 1099 |
| 563 | 20230831 | 091300 | 162755185 | 3780 | 3780 | 3780 | 3770 | 791 |
| 564 | 20230831 | 091200 | 159766945 | 3780 | 3775 | 3780 | 3775 | 4090 |
| 565 | 20230831 | 091100 | 144327185 | 3775 | 3765 | 3775 | 3765 | 26 |
| 566 | 20230831 | 091000 | 144229135 | 3765 | 3750 | 3770 | 3750 | 9817 |
| 567 | 20230831 | 090900 | 107362545 | 3750 | 3765 | 3765 | 3745 | 4857 |
| 568 | 20230831 | 090800 | 89155965 | 3750 | 3770 | 3770 | 3750 | 1535 |
| 569 | 20230831 | 090700 | 83385345 | 3770 | 3770 | 3770 | 3770 | 1309 |
| 570 | 20230831 | 090600 | 78450415 | 3770 | 3755 | 3770 | 3750 | 12450 |
| 571 | 20230831 | 090500 | 31725715 | 3750 | 3760 | 3760 | 3750 | 2282 |
| 572 | 20230831 | 090400 | 23152410 | 3760 | 3775 | 3775 | 3760 | 1326 |
| 573 | 20230831 | 090300 | 18153880 | 3775 | 3775 | 3775 | 3775 | 1235 |
| 574 | 20230831 | 090200 | 13491755 | 3775 | 3805 | 3805 | 3775 | 1291 |
| 575 | 20230831 | 090100 | 8614400 | 3805 | 3805 | 3805 | 3780 | 1233 |
| 576 | 20230831 | 090000 | 3937835 | 3805 | 3800 | 3805 | 3800 | 1036 |