30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 18921 |
| 3 | 20230831 | 190900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 4 | 20230831 | 190800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 5 | 20230831 | 190700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 6 | 20230831 | 190600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 7 | 20230831 | 190500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 8 | 20230831 | 190400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 9 | 20230831 | 190300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 10 | 20230831 | 190200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 11 | 20230831 | 190100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 12 | 20230831 | 190000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 13 | 20230831 | 185900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 14 | 20230831 | 185800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 15 | 20230831 | 185700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 16 | 20230831 | 185600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 17 | 20230831 | 185500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 18 | 20230831 | 185400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 19 | 20230831 | 185300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 20 | 20230831 | 185200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 21 | 20230831 | 185100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 22 | 20230831 | 185000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 23 | 20230831 | 184900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 24 | 20230831 | 184800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 25 | 20230831 | 184700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 26 | 20230831 | 184600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 27 | 20230831 | 184500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 28 | 20230831 | 184400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 29 | 20230831 | 184300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 30 | 20230831 | 184200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 31 | 20230831 | 184100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 32 | 20230831 | 184000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 18921 |
| 33 | 20230831 | 183900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 34 | 20230831 | 183800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 35 | 20230831 | 183700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 36 | 20230831 | 183600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 37 | 20230831 | 183500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 38 | 20230831 | 183400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 39 | 20230831 | 183300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 40 | 20230831 | 183200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 41 | 20230831 | 183100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 42 | 20230831 | 183000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 43 | 20230831 | 182900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 44 | 20230831 | 182800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 45 | 20230831 | 182700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 46 | 20230831 | 182600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 47 | 20230831 | 182500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 48 | 20230831 | 182400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 49 | 20230831 | 182300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 50 | 20230831 | 182200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 51 | 20230831 | 182100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 52 | 20230831 | 182000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 53 | 20230831 | 181900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 54 | 20230831 | 181800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 55 | 20230831 | 181700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 56 | 20230831 | 181600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 57 | 20230831 | 181500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 58 | 20230831 | 181400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 59 | 20230831 | 181300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 60 | 20230831 | 181200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 61 | 20230831 | 181100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 62 | 20230831 | 181000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 18921 |
| 63 | 20230831 | 180900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 64 | 20230831 | 180800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 65 | 20230831 | 180700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 66 | 20230831 | 180600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 67 | 20230831 | 180500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 68 | 20230831 | 180400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 69 | 20230831 | 180300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 70 | 20230831 | 180200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 71 | 20230831 | 180100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 72 | 20230831 | 180000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 73 | 20230831 | 175900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 74 | 20230831 | 175800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 75 | 20230831 | 175700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 76 | 20230831 | 175600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 77 | 20230831 | 175500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 78 | 20230831 | 175400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 79 | 20230831 | 175300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 80 | 20230831 | 175200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 81 | 20230831 | 175100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 82 | 20230831 | 175000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 83 | 20230831 | 174900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 84 | 20230831 | 174800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 85 | 20230831 | 174700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 86 | 20230831 | 174600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 87 | 20230831 | 174500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 88 | 20230831 | 174400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 89 | 20230831 | 174300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 90 | 20230831 | 174200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 91 | 20230831 | 174100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 92 | 20230831 | 174000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 18921 |
| 93 | 20230831 | 173900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 94 | 20230831 | 173800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 95 | 20230831 | 173700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 96 | 20230831 | 173600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 97 | 20230831 | 173500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 98 | 20230831 | 173400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 99 | 20230831 | 173300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 100 | 20230831 | 173200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 101 | 20230831 | 173100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 102 | 20230831 | 173000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 103 | 20230831 | 172900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 104 | 20230831 | 172800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 105 | 20230831 | 172700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 106 | 20230831 | 172600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 107 | 20230831 | 172500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 108 | 20230831 | 172400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 109 | 20230831 | 172300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 110 | 20230831 | 172200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 111 | 20230831 | 172100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 112 | 20230831 | 172000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 113 | 20230831 | 171900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 114 | 20230831 | 171800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 115 | 20230831 | 171700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 116 | 20230831 | 171600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 117 | 20230831 | 171500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 118 | 20230831 | 171400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 119 | 20230831 | 171300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 120 | 20230831 | 171200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 121 | 20230831 | 171100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 122 | 20230831 | 171000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 18921 |
| 123 | 20230831 | 170900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 124 | 20230831 | 170800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 125 | 20230831 | 170700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 126 | 20230831 | 170600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 127 | 20230831 | 170500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 128 | 20230831 | 170400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 129 | 20230831 | 170300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 130 | 20230831 | 170200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 131 | 20230831 | 170100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 132 | 20230831 | 170000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 133 | 20230831 | 165900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 134 | 20230831 | 165800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 135 | 20230831 | 165700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 136 | 20230831 | 165600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 137 | 20230831 | 165500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 138 | 20230831 | 165400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 139 | 20230831 | 165300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 140 | 20230831 | 165200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 141 | 20230831 | 165100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 142 | 20230831 | 165000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 143 | 20230831 | 164900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 144 | 20230831 | 164800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 145 | 20230831 | 164700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 146 | 20230831 | 164600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 147 | 20230831 | 164500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 148 | 20230831 | 164400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 149 | 20230831 | 164300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 150 | 20230831 | 164200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 151 | 20230831 | 164100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 152 | 20230831 | 164000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 18921 |
| 153 | 20230831 | 163900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 154 | 20230831 | 163800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 155 | 20230831 | 163700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 156 | 20230831 | 163600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 157 | 20230831 | 163500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 158 | 20230831 | 163400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 159 | 20230831 | 163300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 160 | 20230831 | 163200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 161 | 20230831 | 163100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 162 | 20230831 | 163000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 163 | 20230831 | 162900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 164 | 20230831 | 162800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 165 | 20230831 | 162700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 166 | 20230831 | 162600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 167 | 20230831 | 162500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 168 | 20230831 | 162400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 169 | 20230831 | 162300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 170 | 20230831 | 162200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 171 | 20230831 | 162100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 172 | 20230831 | 162000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 173 | 20230831 | 161900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 174 | 20230831 | 161800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 175 | 20230831 | 161700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 176 | 20230831 | 161600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 177 | 20230831 | 161500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 178 | 20230831 | 161400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 179 | 20230831 | 161300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 180 | 20230831 | 161200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 181 | 20230831 | 161100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 182 | 20230831 | 161000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 18921 |
| 183 | 20230831 | 160900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 184 | 20230831 | 160800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 185 | 20230831 | 160700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 186 | 20230831 | 160600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 187 | 20230831 | 160500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 188 | 20230831 | 160400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20230831 | 160300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20230831 | 160200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20230831 | 160100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20230831 | 160000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 193 | 20230831 | 155900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 194 | 20230831 | 155800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 195 | 20230831 | 155700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 196 | 20230831 | 155600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 197 | 20230831 | 155500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 198 | 20230831 | 155400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 199 | 20230831 | 155300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 200 | 20230831 | 155200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 201 | 20230831 | 155100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 202 | 20230831 | 155000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 203 | 20230831 | 154900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 204 | 20230831 | 154800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 205 | 20230831 | 154700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 206 | 20230831 | 154600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 207 | 20230831 | 154500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 208 | 20230831 | 154400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 209 | 20230831 | 154300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 210 | 20230831 | 154200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 211 | 20230831 | 154100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 212 | 20230831 | 154000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 18921 |
| 213 | 20230831 | 153900 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 214 | 20230831 | 153800 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 215 | 20230831 | 153700 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 216 | 20230831 | 153600 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 217 | 20230831 | 153500 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 218 | 20230831 | 153400 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 219 | 20230831 | 153300 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 220 | 20230831 | 153200 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 221 | 20230831 | 153100 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 0 |
| 222 | 20230831 | 153000 | 2446856435 | 4145 | 4145 | 4145 | 4145 | 18921 |
| 223 | 20230831 | 152900 | 2368428890 | 4160 | 4160 | 4160 | 4160 | 0 |
| 224 | 20230831 | 152800 | 2368428890 | 4160 | 4160 | 4160 | 4160 | 0 |
| 225 | 20230831 | 152700 | 2368428890 | 4160 | 4160 | 4160 | 4160 | 0 |
| 226 | 20230831 | 152600 | 2368428890 | 4160 | 4160 | 4160 | 4160 | 0 |
| 227 | 20230831 | 152500 | 2368428890 | 4160 | 4160 | 4160 | 4160 | 0 |
| 228 | 20230831 | 152400 | 2368428890 | 4160 | 4160 | 4160 | 4160 | 0 |
| 229 | 20230831 | 152300 | 2368428890 | 4160 | 4160 | 4160 | 4160 | 0 |
| 230 | 20230831 | 152200 | 2368428890 | 4160 | 4160 | 4160 | 4160 | 0 |
| 231 | 20230831 | 152100 | 2368428890 | 4160 | 4160 | 4160 | 4160 | 0 |
| 232 | 20230831 | 152000 | 2368428890 | 4160 | 4160 | 4160 | 4160 | 0 |
| 233 | 20230831 | 151900 | 2368428890 | 4160 | 4175 | 4175 | 4160 | 5626 |
| 234 | 20230831 | 151800 | 2345019535 | 4165 | 4175 | 4175 | 4160 | 1182 |
| 235 | 20230831 | 151700 | 2340097555 | 4160 | 4175 | 4175 | 4160 | 10922 |
| 236 | 20230831 | 151600 | 2294629085 | 4175 | 4175 | 4175 | 4165 | 1946 |
| 237 | 20230831 | 151500 | 2286513650 | 4175 | 4185 | 4185 | 4175 | 130 |
| 238 | 20230831 | 151400 | 2285969900 | 4165 | 4170 | 4185 | 4165 | 3570 |
| 239 | 20230831 | 151300 | 2271094715 | 4170 | 4175 | 4175 | 4170 | 196 |
| 240 | 20230831 | 151200 | 2270276420 | 4185 | 4175 | 4185 | 4175 | 111 |
| 241 | 20230831 | 151100 | 2269812445 | 4175 | 4185 | 4185 | 4175 | 724 |
| 242 | 20230831 | 151000 | 2266784960 | 4190 | 4190 | 4190 | 4180 | 2247 |
| 243 | 20230831 | 150900 | 2257387645 | 4190 | 4190 | 4190 | 4190 | 250 |
| 244 | 20230831 | 150800 | 2256340145 | 4190 | 4195 | 4195 | 4190 | 117 |
| 245 | 20230831 | 150700 | 2255849640 | 4200 | 4190 | 4200 | 4190 | 1885 |
| 246 | 20230831 | 150600 | 2247942395 | 4195 | 4170 | 4195 | 4170 | 1621 |
| 247 | 20230831 | 150500 | 2241157585 | 4170 | 4170 | 4170 | 4170 | 221 |
| 248 | 20230831 | 150400 | 2240236015 | 4180 | 4180 | 4180 | 4170 | 402 |
| 249 | 20230831 | 150300 | 2238558055 | 4180 | 4180 | 4180 | 4180 | 0 |
| 250 | 20230831 | 150200 | 2238558055 | 4180 | 4170 | 4180 | 4170 | 757 |
| 251 | 20230831 | 150100 | 2235400180 | 4175 | 4170 | 4175 | 4170 | 128 |
| 252 | 20230831 | 150000 | 2234866370 | 4170 | 4170 | 4170 | 4170 | 146 |
| 253 | 20230831 | 145900 | 2234257550 | 4175 | 4170 | 4175 | 4165 | 122 |
| 254 | 20230831 | 145800 | 2233749305 | 4170 | 4175 | 4175 | 4170 | 576 |
| 255 | 20230831 | 145700 | 2231344990 | 4170 | 4175 | 4175 | 4170 | 99 |
| 256 | 20230831 | 145600 | 2230932130 | 4175 | 4180 | 4180 | 4170 | 1990 |
| 257 | 20230831 | 145500 | 2222633565 | 4175 | 4165 | 4185 | 4165 | 432 |
| 258 | 20230831 | 145400 | 2220830240 | 4170 | 4165 | 4170 | 4160 | 1443 |
| 259 | 20230831 | 145300 | 2214820615 | 4160 | 4165 | 4165 | 4160 | 1265 |
| 260 | 20230831 | 145200 | 2209556065 | 4165 | 4165 | 4165 | 4160 | 2697 |
| 261 | 20230831 | 145100 | 2198333245 | 4165 | 4180 | 4180 | 4160 | 14537 |
| 262 | 20230831 | 145000 | 2137783765 | 4180 | 4180 | 4185 | 4180 | 18 |
| 263 | 20230831 | 144900 | 2137708520 | 4190 | 4190 | 4190 | 4190 | 200 |
| 264 | 20230831 | 144800 | 2136870520 | 4190 | 4190 | 4190 | 4190 | 1 |
| 265 | 20230831 | 144700 | 2136866330 | 4190 | 4175 | 4190 | 4175 | 1853 |
| 266 | 20230831 | 144600 | 2129117310 | 4185 | 4180 | 4185 | 4175 | 1181 |
| 267 | 20230831 | 144500 | 2124183320 | 4190 | 4190 | 4190 | 4190 | 0 |
| 268 | 20230831 | 144400 | 2124183320 | 4190 | 4200 | 4200 | 4180 | 1386 |
| 269 | 20230831 | 144300 | 2118387975 | 4190 | 4190 | 4190 | 4190 | 2511 |
| 270 | 20230831 | 144200 | 2107866885 | 4195 | 4205 | 4205 | 4195 | 148 |
| 271 | 20230831 | 144100 | 2107245870 | 4195 | 4185 | 4195 | 4185 | 247 |
| 272 | 20230831 | 144000 | 2106211280 | 4190 | 4190 | 4190 | 4190 | 110 |
| 273 | 20230831 | 143900 | 2105750380 | 4190 | 4190 | 4190 | 4190 | 0 |
| 274 | 20230831 | 143800 | 2105750380 | 4190 | 4215 | 4215 | 4190 | 1068 |
| 275 | 20230831 | 143700 | 2101269710 | 4195 | 4195 | 4220 | 4195 | 2391 |
| 276 | 20230831 | 143600 | 2091213200 | 4190 | 4190 | 4190 | 4190 | 406 |
| 277 | 20230831 | 143500 | 2089512060 | 4190 | 4180 | 4190 | 4180 | 322 |
| 278 | 20230831 | 143400 | 2088164470 | 4190 | 4180 | 4190 | 4180 | 1003 |
| 279 | 20230831 | 143300 | 2083971910 | 4190 | 4190 | 4190 | 4180 | 5 |
| 280 | 20230831 | 143200 | 2083950980 | 4190 | 4180 | 4190 | 4180 | 1215 |
| 281 | 20230831 | 143100 | 2078860160 | 4190 | 4180 | 4190 | 4180 | 50 |
| 282 | 20230831 | 143000 | 2078651145 | 4180 | 4185 | 4185 | 4180 | 168 |
| 283 | 20230831 | 142900 | 2077948825 | 4180 | 4185 | 4185 | 4175 | 265 |
| 284 | 20230831 | 142800 | 2076841780 | 4175 | 4190 | 4190 | 4175 | 1562 |
| 285 | 20230831 | 142700 | 2070311650 | 4195 | 4190 | 4195 | 4190 | 55 |
| 286 | 20230831 | 142600 | 2070081195 | 4195 | 4195 | 4195 | 4195 | 35 |
| 287 | 20230831 | 142500 | 2069934370 | 4195 | 4195 | 4195 | 4195 | 0 |
| 288 | 20230831 | 142400 | 2069934370 | 4195 | 4195 | 4195 | 4195 | 56 |
| 289 | 20230831 | 142300 | 2069699450 | 4195 | 4190 | 4200 | 4180 | 4397 |
| 290 | 20230831 | 142200 | 2051271450 | 4190 | 4200 | 4205 | 4190 | 2101 |
| 291 | 20230831 | 142100 | 2042449600 | 4200 | 4200 | 4205 | 4200 | 808 |
| 292 | 20230831 | 142000 | 2039055915 | 4205 | 4200 | 4205 | 4200 | 749 |
| 293 | 20230831 | 141900 | 2035910110 | 4200 | 4200 | 4205 | 4200 | 49 |
| 294 | 20230831 | 141800 | 2035704300 | 4200 | 4200 | 4205 | 4200 | 844 |
| 295 | 20230831 | 141700 | 2032159495 | 4200 | 4200 | 4200 | 4200 | 0 |
| 296 | 20230831 | 141600 | 2032159495 | 4200 | 4190 | 4200 | 4190 | 183 |
| 297 | 20230831 | 141500 | 2031392385 | 4190 | 4180 | 4190 | 4170 | 474 |
| 298 | 20230831 | 141400 | 2029409875 | 4180 | 4185 | 4185 | 4180 | 53 |
| 299 | 20230831 | 141300 | 2029188320 | 4195 | 4200 | 4200 | 4160 | 15001 |
| 300 | 20230831 | 141200 | 1966627950 | 4210 | 4200 | 4210 | 4200 | 383 |
| 301 | 20230831 | 141100 | 1965019340 | 4205 | 4200 | 4205 | 4200 | 400 |
| 302 | 20230831 | 141000 | 1963339335 | 4200 | 4200 | 4200 | 4200 | 0 |
| 303 | 20230831 | 140900 | 1963339335 | 4200 | 4200 | 4200 | 4180 | 1023 |
| 304 | 20230831 | 140800 | 1959055280 | 4195 | 4195 | 4195 | 4190 | 1528 |
| 305 | 20230831 | 140700 | 1952645500 | 4200 | 4200 | 4200 | 4200 | 3 |
| 306 | 20230831 | 140600 | 1952632900 | 4185 | 4205 | 4205 | 4185 | 120 |
| 307 | 20230831 | 140500 | 1952128700 | 4205 | 4180 | 4205 | 4180 | 487 |
| 308 | 20230831 | 140400 | 1950092115 | 4210 | 4185 | 4210 | 4180 | 2060 |
| 309 | 20230831 | 140300 | 1941478640 | 4190 | 4200 | 4220 | 4185 | 11267 |
| 310 | 20230831 | 140200 | 1894285300 | 4220 | 4205 | 4220 | 4205 | 202 |
| 311 | 20230831 | 140100 | 1893435860 | 4220 | 4200 | 4220 | 4200 | 364 |
| 312 | 20230831 | 140000 | 1891907020 | 4220 | 4225 | 4225 | 4205 | 313 |
| 313 | 20230831 | 135900 | 1890589880 | 4220 | 4220 | 4220 | 4220 | 226 |
| 314 | 20230831 | 135800 | 1889636160 | 4220 | 4225 | 4225 | 4220 | 181 |
| 315 | 20230831 | 135700 | 1888871460 | 4215 | 4215 | 4215 | 4215 | 10 |
| 316 | 20230831 | 135600 | 1888829310 | 4225 | 4195 | 4225 | 4195 | 207 |
| 317 | 20230831 | 135500 | 1887960885 | 4195 | 4225 | 4240 | 4195 | 7015 |
| 318 | 20230831 | 135400 | 1858432360 | 4225 | 4250 | 4250 | 4220 | 7497 |
| 319 | 20230831 | 135300 | 1826726795 | 4240 | 4240 | 4240 | 4240 | 5 |
| 320 | 20230831 | 135200 | 1826705595 | 4240 | 4250 | 4250 | 4240 | 134 |
| 321 | 20230831 | 135100 | 1826136220 | 4255 | 4255 | 4255 | 4250 | 22 |
| 322 | 20230831 | 135000 | 1826042630 | 4255 | 4235 | 4260 | 4235 | 119 |
| 323 | 20230831 | 134900 | 1825537150 | 4235 | 4245 | 4265 | 4235 | 1381 |
| 324 | 20230831 | 134800 | 1819660755 | 4245 | 4245 | 4245 | 4235 | 145 |
| 325 | 20230831 | 134700 | 1819046555 | 4235 | 4250 | 4250 | 4235 | 524 |
| 326 | 20230831 | 134600 | 1816826970 | 4250 | 4250 | 4250 | 4250 | 800 |
| 327 | 20230831 | 134500 | 1813426970 | 4250 | 4245 | 4250 | 4235 | 530 |
| 328 | 20230831 | 134400 | 1811179815 | 4250 | 4250 | 4250 | 4250 | 0 |
| 329 | 20230831 | 134300 | 1811179815 | 4250 | 4255 | 4255 | 4250 | 30 |
| 330 | 20230831 | 134200 | 1811052240 | 4240 | 4240 | 4240 | 4240 | 0 |
| 331 | 20230831 | 134100 | 1811052240 | 4240 | 4245 | 4245 | 4240 | 1470 |
| 332 | 20230831 | 134000 | 1804812910 | 4255 | 4255 | 4255 | 4255 | 0 |
| 333 | 20230831 | 133900 | 1804812910 | 4255 | 4255 | 4255 | 4255 | 0 |
| 334 | 20230831 | 133800 | 1804812910 | 4255 | 4245 | 4255 | 4245 | 680 |
| 335 | 20230831 | 133700 | 1801926300 | 4245 | 4245 | 4245 | 4245 | 2572 |
| 336 | 20230831 | 133600 | 1791008160 | 4250 | 4265 | 4265 | 4250 | 420 |
| 337 | 20230831 | 133500 | 1789221860 | 4265 | 4265 | 4265 | 4265 | 1 |
| 338 | 20230831 | 133400 | 1789217595 | 4245 | 4245 | 4265 | 4245 | 465 |
| 339 | 20230831 | 133300 | 1787243650 | 4270 | 4260 | 4270 | 4245 | 6990 |
| 340 | 20230831 | 133200 | 1757453380 | 4260 | 4260 | 4260 | 4260 | 0 |
| 341 | 20230831 | 133100 | 1757453380 | 4260 | 4245 | 4260 | 4245 | 133 |
| 342 | 20230831 | 133000 | 1756888780 | 4245 | 4265 | 4265 | 4245 | 140 |
| 343 | 20230831 | 132900 | 1756294280 | 4265 | 4245 | 4265 | 4245 | 193 |
| 344 | 20230831 | 132800 | 1755473895 | 4265 | 4265 | 4265 | 4265 | 1000 |
| 345 | 20230831 | 132700 | 1751208895 | 4270 | 4245 | 4270 | 4240 | 3594 |
| 346 | 20230831 | 132600 | 1735954410 | 4260 | 4250 | 4260 | 4245 | 1252 |
| 347 | 20230831 | 132500 | 1730635310 | 4250 | 4255 | 4255 | 4245 | 3373 |
| 348 | 20230831 | 132400 | 1716295760 | 4255 | 4260 | 4260 | 4250 | 2191 |
| 349 | 20230831 | 132300 | 1706975895 | 4255 | 4270 | 4270 | 4255 | 450 |
| 350 | 20230831 | 132200 | 1705057350 | 4270 | 4255 | 4270 | 4255 | 980 |
| 351 | 20230831 | 132100 | 1700886920 | 4255 | 4255 | 4270 | 4255 | 472 |
| 352 | 20230831 | 132000 | 1698878530 | 4255 | 4275 | 4275 | 4255 | 637 |
| 353 | 20230831 | 131900 | 1696162970 | 4280 | 4280 | 4280 | 4280 | 0 |
| 354 | 20230831 | 131800 | 1696162970 | 4280 | 4270 | 4280 | 4265 | 1696 |
| 355 | 20230831 | 131700 | 1688927630 | 4270 | 4275 | 4275 | 4270 | 958 |
| 356 | 20230831 | 131600 | 1684835785 | 4275 | 4270 | 4280 | 4270 | 229 |
| 357 | 20230831 | 131500 | 1683857435 | 4270 | 4270 | 4270 | 4270 | 35 |
| 358 | 20230831 | 131400 | 1683707985 | 4275 | 4280 | 4285 | 4275 | 702 |
| 359 | 20230831 | 131300 | 1680706825 | 4280 | 4285 | 4285 | 4280 | 33 |
| 360 | 20230831 | 131200 | 1680565475 | 4290 | 4285 | 4290 | 4285 | 102 |
| 361 | 20230831 | 131100 | 1680128395 | 4290 | 4280 | 4290 | 4280 | 3 |
| 362 | 20230831 | 131000 | 1680115535 | 4290 | 4290 | 4290 | 4290 | 0 |
| 363 | 20230831 | 130900 | 1680115535 | 4290 | 4290 | 4290 | 4285 | 84 |
| 364 | 20230831 | 130800 | 1679755550 | 4285 | 4285 | 4285 | 4270 | 13203 |
| 365 | 20230831 | 130700 | 1623240800 | 4285 | 4285 | 4285 | 4280 | 62 |
| 366 | 20230831 | 130600 | 1622975225 | 4285 | 4285 | 4285 | 4285 | 32 |
| 367 | 20230831 | 130500 | 1622838105 | 4285 | 4280 | 4285 | 4280 | 3235 |
| 368 | 20230831 | 130400 | 1608981020 | 4280 | 4285 | 4285 | 4280 | 2786 |
| 369 | 20230831 | 130300 | 1597046340 | 4285 | 4290 | 4295 | 4285 | 3779 |
| 370 | 20230831 | 130200 | 1580829905 | 4290 | 4290 | 4290 | 4290 | 1285 |
| 371 | 20230831 | 130100 | 1575317255 | 4295 | 4290 | 4295 | 4290 | 1360 |
| 372 | 20230831 | 130000 | 1569481830 | 4290 | 4295 | 4295 | 4285 | 649 |
| 373 | 20230831 | 125900 | 1566697920 | 4295 | 4280 | 4295 | 4275 | 8852 |
| 374 | 20230831 | 125800 | 1528791555 | 4280 | 4275 | 4280 | 4275 | 859 |
| 375 | 20230831 | 125700 | 1525119320 | 4275 | 4280 | 4280 | 4275 | 3271 |
| 376 | 20230831 | 125600 | 1511124940 | 4280 | 4280 | 4280 | 4275 | 855 |
| 377 | 20230831 | 125500 | 1507468175 | 4280 | 4270 | 4280 | 4270 | 4844 |
| 378 | 20230831 | 125400 | 1486767510 | 4265 | 4265 | 4265 | 4260 | 2285 |
| 379 | 20230831 | 125300 | 1477024530 | 4260 | 4275 | 4275 | 4260 | 811 |
| 380 | 20230831 | 125200 | 1473568060 | 4265 | 4265 | 4275 | 4260 | 877 |
| 381 | 20230831 | 125100 | 1469830145 | 4260 | 4275 | 4275 | 4260 | 1631 |
| 382 | 20230831 | 125000 | 1462872365 | 4275 | 4275 | 4275 | 4275 | 595 |
| 383 | 20230831 | 124900 | 1460328740 | 4275 | 4270 | 4275 | 4270 | 106 |
| 384 | 20230831 | 124800 | 1459875960 | 4275 | 4275 | 4275 | 4270 | 12095 |
| 385 | 20230831 | 124700 | 1408190440 | 4275 | 4275 | 4275 | 4275 | 369 |
| 386 | 20230831 | 124600 | 1406612965 | 4275 | 4275 | 4275 | 4275 | 1 |
| 387 | 20230831 | 124500 | 1406608690 | 4275 | 4280 | 4280 | 4275 | 1994 |
| 388 | 20230831 | 124400 | 1398084145 | 4280 | 4280 | 4280 | 4275 | 793 |
| 389 | 20230831 | 124300 | 1394690605 | 4285 | 4280 | 4285 | 4280 | 60 |
| 390 | 20230831 | 124200 | 1394433800 | 4285 | 4285 | 4285 | 4275 | 76 |
| 391 | 20230831 | 124100 | 1394108520 | 4285 | 4280 | 4285 | 4280 | 80 |
| 392 | 20230831 | 124000 | 1393765820 | 4280 | 4280 | 4290 | 4280 | 168 |
| 393 | 20230831 | 123900 | 1393045530 | 4275 | 4290 | 4290 | 4275 | 6510 |
| 394 | 20230831 | 123800 | 1365161265 | 4290 | 4305 | 4305 | 4290 | 2838 |
| 395 | 20230831 | 123700 | 1352967325 | 4305 | 4305 | 4310 | 4305 | 271 |
| 396 | 20230831 | 123600 | 1351800645 | 4305 | 4300 | 4310 | 4300 | 1393 |
| 397 | 20230831 | 123500 | 1345803900 | 4285 | 4300 | 4305 | 4285 | 1350 |
| 398 | 20230831 | 123400 | 1340008265 | 4295 | 4295 | 4305 | 4295 | 11653 |
| 399 | 20230831 | 123300 | 1289900450 | 4295 | 4280 | 4300 | 4280 | 10613 |
| 400 | 20230831 | 123200 | 1244290875 | 4290 | 4280 | 4290 | 4280 | 1258 |
| 401 | 20230831 | 123100 | 1238895665 | 4290 | 4295 | 4295 | 4270 | 504 |
| 402 | 20230831 | 123000 | 1236737540 | 4270 | 4270 | 4295 | 4265 | 11346 |
| 403 | 20230831 | 122900 | 1188135755 | 4275 | 4270 | 4275 | 4265 | 2011 |
| 404 | 20230831 | 122800 | 1179548790 | 4270 | 4270 | 4275 | 4270 | 6376 |
| 405 | 20230831 | 122700 | 1152322105 | 4275 | 4280 | 4280 | 4275 | 797 |
| 406 | 20230831 | 122600 | 1148914565 | 4275 | 4275 | 4280 | 4275 | 819 |
| 407 | 20230831 | 122500 | 1145413230 | 4275 | 4280 | 4280 | 4275 | 305 |
| 408 | 20230831 | 122400 | 1144107905 | 4280 | 4275 | 4280 | 4275 | 71 |
| 409 | 20230831 | 122300 | 1143804375 | 4280 | 4280 | 4280 | 4275 | 1351 |
| 410 | 20230831 | 122200 | 1138022150 | 4280 | 4275 | 4280 | 4270 | 1381 |
| 411 | 20230831 | 122100 | 1132117430 | 4275 | 4275 | 4275 | 4270 | 2949 |
| 412 | 20230831 | 122000 | 1119521765 | 4275 | 4275 | 4280 | 4270 | 772 |
| 413 | 20230831 | 121900 | 1116224425 | 4275 | 4285 | 4285 | 4275 | 109 |
| 414 | 20230831 | 121800 | 1115758075 | 4285 | 4290 | 4290 | 4270 | 1091 |
| 415 | 20230831 | 121700 | 1111083130 | 4285 | 4260 | 4285 | 4260 | 6596 |
| 416 | 20230831 | 121600 | 1082844090 | 4270 | 4275 | 4285 | 4260 | 2164 |
| 417 | 20230831 | 121500 | 1073600700 | 4275 | 4270 | 4280 | 4260 | 2858 |
| 418 | 20230831 | 121400 | 1061390080 | 4275 | 4260 | 4275 | 4260 | 2667 |
| 419 | 20230831 | 121300 | 1050007045 | 4255 | 4255 | 4255 | 4255 | 1437 |
| 420 | 20230831 | 121200 | 1043892610 | 4260 | 4255 | 4260 | 4255 | 437 |
| 421 | 20230831 | 121100 | 1042031640 | 4255 | 4255 | 4255 | 4255 | 1520 |
| 422 | 20230831 | 121000 | 1035564040 | 4255 | 4255 | 4255 | 4255 | 208 |
| 423 | 20230831 | 120900 | 1034679000 | 4255 | 4260 | 4265 | 4255 | 5066 |
| 424 | 20230831 | 120800 | 1013120435 | 4260 | 4260 | 4270 | 4260 | 7381 |
| 425 | 20230831 | 120700 | 981662835 | 4260 | 4260 | 4260 | 4255 | 1434 |
| 426 | 20230831 | 120600 | 975558280 | 4260 | 4255 | 4260 | 4245 | 5282 |
| 427 | 20230831 | 120500 | 953082175 | 4255 | 4245 | 4255 | 4245 | 3030 |
| 428 | 20230831 | 120400 | 940206920 | 4250 | 4250 | 4250 | 4250 | 1439 |
| 429 | 20230831 | 120300 | 934091170 | 4250 | 4240 | 4250 | 4235 | 2710 |
| 430 | 20230831 | 120200 | 922586450 | 4245 | 4245 | 4245 | 4245 | 71 |
| 431 | 20230831 | 120100 | 922285055 | 4245 | 4235 | 4245 | 4235 | 5051 |
| 432 | 20230831 | 120000 | 900892895 | 4235 | 4220 | 4235 | 4220 | 11 |
| 433 | 20230831 | 115900 | 900846400 | 4230 | 4230 | 4245 | 4230 | 6570 |
| 434 | 20230831 | 115800 | 872961320 | 4210 | 4225 | 4225 | 4210 | 1570 |
| 435 | 20230831 | 115700 | 866346805 | 4220 | 4240 | 4240 | 4220 | 4786 |
| 436 | 20230831 | 115600 | 846105915 | 4240 | 4245 | 4250 | 4240 | 2892 |
| 437 | 20230831 | 115500 | 833825290 | 4250 | 4230 | 4250 | 4230 | 5123 |
| 438 | 20230831 | 115400 | 812082970 | 4230 | 4225 | 4230 | 4225 | 2019 |
| 439 | 20230831 | 115300 | 803547615 | 4225 | 4225 | 4225 | 4225 | 0 |
| 440 | 20230831 | 115200 | 803547615 | 4225 | 4205 | 4225 | 4205 | 353 |
| 441 | 20230831 | 115100 | 802061710 | 4205 | 4205 | 4205 | 4205 | 159 |
| 442 | 20230831 | 115000 | 801393115 | 4205 | 4205 | 4205 | 4205 | 2700 |
| 443 | 20230831 | 114900 | 790039615 | 4210 | 4215 | 4215 | 4210 | 13 |
| 444 | 20230831 | 114800 | 789984870 | 4215 | 4215 | 4215 | 4215 | 57 |
| 445 | 20230831 | 114700 | 789744615 | 4205 | 4205 | 4205 | 4205 | 1271 |
| 446 | 20230831 | 114600 | 784400060 | 4205 | 4205 | 4205 | 4205 | 1782 |
| 447 | 20230831 | 114500 | 776906750 | 4205 | 4205 | 4205 | 4205 | 12 |
| 448 | 20230831 | 114400 | 776856290 | 4215 | 4215 | 4215 | 4215 | 193 |
| 449 | 20230831 | 114300 | 776042795 | 4215 | 4215 | 4215 | 4215 | 107 |
| 450 | 20230831 | 114200 | 775591790 | 4210 | 4220 | 4220 | 4210 | 615 |
| 451 | 20230831 | 114100 | 773001325 | 4220 | 4210 | 4220 | 4210 | 3772 |
| 452 | 20230831 | 114000 | 757099380 | 4210 | 4210 | 4210 | 4210 | 600 |
| 453 | 20230831 | 113900 | 754573380 | 4210 | 4200 | 4210 | 4200 | 102 |
| 454 | 20230831 | 113800 | 754144960 | 4210 | 4210 | 4210 | 4210 | 25 |
| 455 | 20230831 | 113700 | 754039710 | 4205 | 4210 | 4210 | 4205 | 246 |
| 456 | 20230831 | 113600 | 753004895 | 4210 | 4205 | 4210 | 4205 | 1267 |
| 457 | 20230831 | 113500 | 747675855 | 4205 | 4205 | 4205 | 4205 | 25 |
| 458 | 20230831 | 113400 | 747570730 | 4200 | 4195 | 4200 | 4195 | 3487 |
| 459 | 20230831 | 113300 | 732931535 | 4195 | 4195 | 4195 | 4195 | 643 |
| 460 | 20230831 | 113200 | 730234150 | 4195 | 4190 | 4195 | 4190 | 635 |
| 461 | 20230831 | 113100 | 727573485 | 4190 | 4190 | 4190 | 4190 | 17 |
| 462 | 20230831 | 113000 | 727502255 | 4190 | 4190 | 4190 | 4190 | 296 |
| 463 | 20230831 | 112900 | 726262015 | 4190 | 4185 | 4190 | 4185 | 2 |
| 464 | 20230831 | 112800 | 726253640 | 4190 | 4190 | 4190 | 4190 | 0 |
| 465 | 20230831 | 112700 | 726253640 | 4190 | 4190 | 4190 | 4190 | 5 |
| 466 | 20230831 | 112600 | 726232690 | 4190 | 4190 | 4190 | 4190 | 60 |
| 467 | 20230831 | 112500 | 725981290 | 4190 | 4175 | 4190 | 4175 | 1505 |
| 468 | 20230831 | 112400 | 719683480 | 4175 | 4175 | 4175 | 4170 | 2401 |
| 469 | 20230831 | 112300 | 709659310 | 4175 | 4175 | 4175 | 4175 | 1858 |
| 470 | 20230831 | 112200 | 701902160 | 4180 | 4180 | 4180 | 4180 | 0 |
| 471 | 20230831 | 112100 | 701902160 | 4180 | 4180 | 4180 | 4180 | 242 |
| 472 | 20230831 | 112000 | 700890600 | 4185 | 4185 | 4185 | 4185 | 244 |
| 473 | 20230831 | 111900 | 699869460 | 4185 | 4185 | 4190 | 4185 | 804 |
| 474 | 20230831 | 111800 | 696504715 | 4185 | 4185 | 4185 | 4185 | 10 |
| 475 | 20230831 | 111700 | 696462865 | 4180 | 4180 | 4180 | 4180 | 50 |
| 476 | 20230831 | 111600 | 696253865 | 4180 | 4180 | 4180 | 4165 | 2566 |
| 477 | 20230831 | 111500 | 685547535 | 4180 | 4170 | 4180 | 4170 | 2016 |
| 478 | 20230831 | 111400 | 677120775 | 4170 | 4175 | 4175 | 4170 | 2011 |
| 479 | 20230831 | 111300 | 668729905 | 4180 | 4180 | 4180 | 4180 | 119 |
| 480 | 20230831 | 111200 | 668232485 | 4180 | 4180 | 4180 | 4170 | 33 |
| 481 | 20230831 | 111100 | 668094665 | 4170 | 4165 | 4170 | 4165 | 740 |
| 482 | 20230831 | 111000 | 665011765 | 4170 | 4170 | 4170 | 4170 | 90 |
| 483 | 20230831 | 110900 | 664636465 | 4165 | 4165 | 4165 | 4165 | 80 |
| 484 | 20230831 | 110800 | 664303265 | 4180 | 4165 | 4180 | 4165 | 1454 |
| 485 | 20230831 | 110700 | 658242140 | 4170 | 4170 | 4170 | 4170 | 1 |
| 486 | 20230831 | 110600 | 658237970 | 4165 | 4165 | 4165 | 4165 | 100 |
| 487 | 20230831 | 110500 | 657821470 | 4170 | 4175 | 4175 | 4170 | 33 |
| 488 | 20230831 | 110400 | 657683710 | 4165 | 4165 | 4165 | 4165 | 231 |
| 489 | 20230831 | 110300 | 656721595 | 4170 | 4165 | 4170 | 4165 | 447 |
| 490 | 20230831 | 110200 | 654859605 | 4170 | 4170 | 4170 | 4170 | 122 |
| 491 | 20230831 | 110100 | 654350865 | 4175 | 4175 | 4175 | 4175 | 20 |
| 492 | 20230831 | 110000 | 654267365 | 4180 | 4180 | 4180 | 4180 | 1 |
| 493 | 20230831 | 105900 | 654263185 | 4175 | 4175 | 4175 | 4175 | 200 |
| 494 | 20230831 | 105800 | 653428185 | 4180 | 4175 | 4180 | 4175 | 264 |
| 495 | 20230831 | 105700 | 652325165 | 4180 | 4180 | 4180 | 4180 | 0 |
| 496 | 20230831 | 105600 | 652325165 | 4180 | 4165 | 4180 | 4165 | 169 |
| 497 | 20230831 | 105500 | 651621265 | 4165 | 4165 | 4165 | 4165 | 62 |
| 498 | 20230831 | 105400 | 651363035 | 4180 | 4170 | 4180 | 4170 | 1564 |
| 499 | 20230831 | 105300 | 644834925 | 4170 | 4170 | 4170 | 4170 | 204 |
| 500 | 20230831 | 105200 | 643984245 | 4170 | 4165 | 4170 | 4165 | 97 |
| 501 | 20230831 | 105100 | 643580140 | 4160 | 4160 | 4160 | 4160 | 0 |
| 502 | 20230831 | 105000 | 643580140 | 4160 | 4160 | 4160 | 4160 | 425 |
| 503 | 20230831 | 104900 | 641812140 | 4165 | 4165 | 4165 | 4165 | 178 |
| 504 | 20230831 | 104800 | 641070770 | 4170 | 4165 | 4170 | 4165 | 514 |
| 505 | 20230831 | 104700 | 638929885 | 4170 | 4170 | 4170 | 4170 | 685 |
| 506 | 20230831 | 104600 | 636073435 | 4170 | 4175 | 4175 | 4170 | 625 |
| 507 | 20230831 | 104500 | 633467180 | 4175 | 4175 | 4175 | 4175 | 48 |
| 508 | 20230831 | 104400 | 633266780 | 4170 | 4170 | 4170 | 4170 | 250 |
| 509 | 20230831 | 104300 | 632224280 | 4170 | 4170 | 4170 | 4170 | 0 |
| 510 | 20230831 | 104200 | 632224280 | 4170 | 4170 | 4170 | 4170 | 150 |
| 511 | 20230831 | 104100 | 631598780 | 4180 | 4180 | 4180 | 4180 | 2 |
| 512 | 20230831 | 104000 | 631590420 | 4170 | 4180 | 4180 | 4170 | 1523 |
| 513 | 20230831 | 103900 | 625232175 | 4180 | 4180 | 4180 | 4180 | 0 |
| 514 | 20230831 | 103800 | 625232175 | 4180 | 4180 | 4180 | 4180 | 0 |
| 515 | 20230831 | 103700 | 625232175 | 4180 | 4180 | 4180 | 4180 | 0 |
| 516 | 20230831 | 103600 | 625232175 | 4180 | 4180 | 4180 | 4180 | 0 |
| 517 | 20230831 | 103500 | 625232175 | 4180 | 4180 | 4180 | 4180 | 93 |
| 518 | 20230831 | 103400 | 624843435 | 4180 | 4175 | 4180 | 4175 | 206 |
| 519 | 20230831 | 103300 | 623983295 | 4180 | 4180 | 4180 | 4180 | 1428 |
| 520 | 20230831 | 103200 | 618014255 | 4190 | 4190 | 4190 | 4190 | 309 |
| 521 | 20230831 | 103100 | 616719545 | 4180 | 4180 | 4180 | 4175 | 1307 |
| 522 | 20230831 | 103000 | 611259970 | 4180 | 4180 | 4185 | 4180 | 242 |
| 523 | 20230831 | 102900 | 610248400 | 4180 | 4180 | 4180 | 4180 | 500 |
| 524 | 20230831 | 102800 | 608158400 | 4185 | 4190 | 4190 | 4185 | 1109 |
| 525 | 20230831 | 102700 | 603516735 | 4190 | 4175 | 4190 | 4175 | 623 |
| 526 | 20230831 | 102600 | 600910435 | 4180 | 4180 | 4180 | 4180 | 373 |
| 527 | 20230831 | 102500 | 599351295 | 4180 | 4180 | 4180 | 4180 | 1002 |
| 528 | 20230831 | 102400 | 595162935 | 4170 | 4170 | 4170 | 4170 | 10 |
| 529 | 20230831 | 102300 | 595121235 | 4170 | 4170 | 4170 | 4170 | 534 |
| 530 | 20230831 | 102200 | 592894455 | 4170 | 4170 | 4170 | 4170 | 0 |
| 531 | 20230831 | 102100 | 592894455 | 4170 | 4170 | 4170 | 4170 | 2 |
| 532 | 20230831 | 102000 | 592886115 | 4180 | 4175 | 4180 | 4175 | 323 |
| 533 | 20230831 | 101900 | 591536010 | 4180 | 4180 | 4180 | 4180 | 0 |
| 534 | 20230831 | 101800 | 591536010 | 4180 | 4180 | 4180 | 4180 | 1 |
| 535 | 20230831 | 101700 | 591531830 | 4180 | 4185 | 4185 | 4180 | 221 |
| 536 | 20230831 | 101600 | 590606970 | 4185 | 4175 | 4185 | 4175 | 1048 |
| 537 | 20230831 | 101500 | 586231530 | 4185 | 4185 | 4185 | 4180 | 1652 |
| 538 | 20230831 | 101400 | 579318995 | 4185 | 4185 | 4185 | 4185 | 171 |
| 539 | 20230831 | 101300 | 578603360 | 4185 | 4180 | 4185 | 4180 | 26 |
| 540 | 20230831 | 101200 | 578494595 | 4180 | 4180 | 4180 | 4180 | 1075 |
| 541 | 20230831 | 101100 | 574001095 | 4180 | 4180 | 4180 | 4180 | 80 |
| 542 | 20230831 | 101000 | 573666695 | 4180 | 4180 | 4180 | 4180 | 0 |
| 543 | 20230831 | 100900 | 573666695 | 4180 | 4180 | 4180 | 4180 | 0 |
| 544 | 20230831 | 100800 | 573666695 | 4180 | 4170 | 4180 | 4165 | 1107 |
| 545 | 20230831 | 100700 | 569049675 | 4170 | 4170 | 4170 | 4170 | 1 |
| 546 | 20230831 | 100600 | 569045505 | 4165 | 4170 | 4170 | 4165 | 310 |
| 547 | 20230831 | 100500 | 567752845 | 4170 | 4165 | 4170 | 4165 | 202 |
| 548 | 20230831 | 100400 | 566911505 | 4165 | 4165 | 4165 | 4165 | 200 |
| 549 | 20230831 | 100300 | 566078505 | 4165 | 4165 | 4165 | 4165 | 7 |
| 550 | 20230831 | 100200 | 566049350 | 4165 | 4165 | 4165 | 4165 | 0 |
| 551 | 20230831 | 100100 | 566049350 | 4165 | 4165 | 4165 | 4165 | 0 |
| 552 | 20230831 | 100000 | 566049350 | 4165 | 4170 | 4170 | 4165 | 10 |
| 553 | 20230831 | 095900 | 566007675 | 4175 | 4175 | 4180 | 4175 | 11 |
| 554 | 20230831 | 095800 | 565961745 | 4180 | 4160 | 4180 | 4160 | 309 |
| 555 | 20230831 | 095700 | 564670265 | 4160 | 4170 | 4170 | 4160 | 2881 |
| 556 | 20230831 | 095600 | 552677975 | 4180 | 4175 | 4180 | 4170 | 147 |
| 557 | 20230831 | 095500 | 552064395 | 4180 | 4175 | 4180 | 4175 | 345 |
| 558 | 20230831 | 095400 | 550623920 | 4180 | 4180 | 4180 | 4180 | 905 |
| 559 | 20230831 | 095300 | 546841020 | 4180 | 4180 | 4180 | 4180 | 387 |
| 560 | 20230831 | 095200 | 545223360 | 4180 | 4185 | 4185 | 4180 | 206 |
| 561 | 20230831 | 095100 | 544361505 | 4185 | 4180 | 4190 | 4180 | 1500 |
| 562 | 20230831 | 095000 | 538082485 | 4190 | 4180 | 4190 | 4180 | 355 |
| 563 | 20230831 | 094900 | 536596905 | 4180 | 4180 | 4180 | 4180 | 0 |
| 564 | 20230831 | 094800 | 536596905 | 4180 | 4175 | 4180 | 4175 | 406 |
| 565 | 20230831 | 094700 | 534900325 | 4180 | 4180 | 4180 | 4175 | 76 |
| 566 | 20230831 | 094600 | 534582895 | 4180 | 4175 | 4180 | 4175 | 298 |
| 567 | 20230831 | 094500 | 533338740 | 4175 | 4175 | 4175 | 4175 | 211 |
| 568 | 20230831 | 094400 | 532457815 | 4175 | 4175 | 4175 | 4160 | 404 |
| 569 | 20230831 | 094300 | 530772700 | 4175 | 4170 | 4175 | 4160 | 1250 |
| 570 | 20230831 | 094200 | 525567900 | 4175 | 4165 | 4175 | 4165 | 797 |
| 571 | 20230831 | 094100 | 522245370 | 4175 | 4185 | 4185 | 4170 | 3766 |
| 572 | 20230831 | 094000 | 506532135 | 4185 | 4185 | 4185 | 4180 | 731 |
| 573 | 20230831 | 093900 | 503476400 | 4180 | 4180 | 4185 | 4180 | 1553 |
| 574 | 20230831 | 093800 | 496984850 | 4185 | 4175 | 4185 | 4175 | 428 |
| 575 | 20230831 | 093700 | 495196400 | 4175 | 4170 | 4175 | 4165 | 316 |
| 576 | 20230831 | 093600 | 493877325 | 4170 | 4170 | 4170 | 4160 | 38 |
| 577 | 20230831 | 093500 | 493719175 | 4160 | 4170 | 4175 | 4160 | 490 |
| 578 | 20230831 | 093400 | 491680660 | 4175 | 4170 | 4175 | 4170 | 415 |
| 579 | 20230831 | 093300 | 489950105 | 4160 | 4170 | 4170 | 4160 | 51 |
| 580 | 20230831 | 093200 | 489737505 | 4160 | 4155 | 4160 | 4155 | 198 |
| 581 | 20230831 | 093100 | 488914680 | 4155 | 4150 | 4160 | 4150 | 424 |
| 582 | 20230831 | 093000 | 487154405 | 4150 | 4150 | 4155 | 4150 | 2331 |
| 583 | 20230831 | 092900 | 477480255 | 4160 | 4155 | 4160 | 4150 | 1815 |
| 584 | 20230831 | 092800 | 469936885 | 4150 | 4165 | 4165 | 4150 | 677 |
| 585 | 20230831 | 092700 | 467121645 | 4165 | 4165 | 4165 | 4165 | 1026 |
| 586 | 20230831 | 092600 | 462848355 | 4160 | 4160 | 4160 | 4160 | 414 |
| 587 | 20230831 | 092500 | 461126115 | 4160 | 4150 | 4160 | 4150 | 1071 |
| 588 | 20230831 | 092400 | 456678485 | 4150 | 4140 | 4150 | 4140 | 702 |
| 589 | 20230831 | 092300 | 453767765 | 4140 | 4145 | 4145 | 4140 | 1042 |
| 590 | 20230831 | 092200 | 449451615 | 4150 | 4165 | 4165 | 4145 | 2967 |
| 591 | 20230831 | 092100 | 437117950 | 4170 | 4165 | 4170 | 4160 | 368 |
| 592 | 20230831 | 092000 | 435584405 | 4170 | 4160 | 4170 | 4160 | 780 |
| 593 | 20230831 | 091900 | 432335605 | 4160 | 4130 | 4160 | 4130 | 7339 |
| 594 | 20230831 | 091800 | 401889525 | 4150 | 4180 | 4180 | 4130 | 17889 |
| 595 | 20230831 | 091700 | 327507135 | 4185 | 4210 | 4210 | 4185 | 639 |
| 596 | 20230831 | 091600 | 324832380 | 4185 | 4210 | 4210 | 4185 | 4265 |
| 597 | 20230831 | 091500 | 306879755 | 4210 | 4190 | 4210 | 4190 | 824 |
| 598 | 20230831 | 091400 | 303416455 | 4200 | 4185 | 4200 | 4180 | 2123 |
| 599 | 20230831 | 091300 | 294525170 | 4180 | 4185 | 4190 | 4180 | 7758 |
| 600 | 20230831 | 091200 | 262085415 | 4185 | 4190 | 4190 | 4185 | 3236 |
| 601 | 20230831 | 091100 | 248527935 | 4195 | 4205 | 4205 | 4185 | 3962 |
| 602 | 20230831 | 091000 | 231934315 | 4205 | 4215 | 4215 | 4195 | 16096 |
| 603 | 20230831 | 090900 | 164258420 | 4215 | 4215 | 4215 | 4215 | 318 |
| 604 | 20230831 | 090800 | 162918050 | 4215 | 4215 | 4220 | 4215 | 380 |
| 605 | 20230831 | 090700 | 161315225 | 4210 | 4210 | 4210 | 4210 | 2 |
| 606 | 20230831 | 090600 | 161306805 | 4210 | 4220 | 4245 | 4210 | 12948 |
| 607 | 20230831 | 090500 | 106447375 | 4220 | 4220 | 4220 | 4220 | 0 |
| 608 | 20230831 | 090400 | 106447375 | 4220 | 4215 | 4240 | 4215 | 4450 |
| 609 | 20230831 | 090300 | 87617230 | 4205 | 4205 | 4210 | 4200 | 5220 |
| 610 | 20230831 | 090200 | 65670960 | 4205 | 4220 | 4220 | 4205 | 2635 |
| 611 | 20230831 | 090100 | 54567260 | 4230 | 4205 | 4235 | 4205 | 3188 |
| 612 | 20230831 | 090000 | 41115720 | 4215 | 4200 | 4220 | 4195 | 7836 |