30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 17371 |
| 3 | 20230831 | 191900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 4 | 20230831 | 191800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 5 | 20230831 | 191700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 6 | 20230831 | 191600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 7 | 20230831 | 191500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 8 | 20230831 | 191400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 9 | 20230831 | 191300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 10 | 20230831 | 191200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 11 | 20230831 | 191100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 12 | 20230831 | 191000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 13 | 20230831 | 190900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 14 | 20230831 | 190800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 15 | 20230831 | 190700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 16 | 20230831 | 190600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 17 | 20230831 | 190500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 18 | 20230831 | 190400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 19 | 20230831 | 190300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 20 | 20230831 | 190200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 21 | 20230831 | 190100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 22 | 20230831 | 190000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 23 | 20230831 | 185900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 24 | 20230831 | 185800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 25 | 20230831 | 185700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 26 | 20230831 | 185600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 27 | 20230831 | 185500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 28 | 20230831 | 185400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 29 | 20230831 | 185300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 30 | 20230831 | 185200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 31 | 20230831 | 185100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 32 | 20230831 | 185000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 17371 |
| 33 | 20230831 | 184900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 34 | 20230831 | 184800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 35 | 20230831 | 184700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 36 | 20230831 | 184600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 37 | 20230831 | 184500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 38 | 20230831 | 184400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 39 | 20230831 | 184300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 40 | 20230831 | 184200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 41 | 20230831 | 184100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 42 | 20230831 | 184000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 43 | 20230831 | 183900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 44 | 20230831 | 183800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 45 | 20230831 | 183700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 46 | 20230831 | 183600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 47 | 20230831 | 183500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 48 | 20230831 | 183400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 49 | 20230831 | 183300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 50 | 20230831 | 183200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 51 | 20230831 | 183100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 52 | 20230831 | 183000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 53 | 20230831 | 182900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 54 | 20230831 | 182800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 55 | 20230831 | 182700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 56 | 20230831 | 182600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 57 | 20230831 | 182500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 58 | 20230831 | 182400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 59 | 20230831 | 182300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 60 | 20230831 | 182200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 61 | 20230831 | 182100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 62 | 20230831 | 182000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 17371 |
| 63 | 20230831 | 181900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 64 | 20230831 | 181800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 65 | 20230831 | 181700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 66 | 20230831 | 181600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 67 | 20230831 | 181500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 68 | 20230831 | 181400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 69 | 20230831 | 181300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 70 | 20230831 | 181200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 71 | 20230831 | 181100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 72 | 20230831 | 181000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 73 | 20230831 | 180900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 74 | 20230831 | 180800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 75 | 20230831 | 180700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 76 | 20230831 | 180600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 77 | 20230831 | 180500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 78 | 20230831 | 180400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 79 | 20230831 | 180300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 80 | 20230831 | 180200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 81 | 20230831 | 180100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 82 | 20230831 | 180000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 83 | 20230831 | 175900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 84 | 20230831 | 175800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 85 | 20230831 | 175700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 86 | 20230831 | 175600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 87 | 20230831 | 175500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 88 | 20230831 | 175400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 89 | 20230831 | 175300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 90 | 20230831 | 175200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 91 | 20230831 | 175100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 92 | 20230831 | 175000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 17371 |
| 93 | 20230831 | 174900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 94 | 20230831 | 174800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 95 | 20230831 | 174700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 96 | 20230831 | 174600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 97 | 20230831 | 174500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 98 | 20230831 | 174400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 99 | 20230831 | 174300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 100 | 20230831 | 174200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 101 | 20230831 | 174100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 102 | 20230831 | 174000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 103 | 20230831 | 173900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 104 | 20230831 | 173800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 105 | 20230831 | 173700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 106 | 20230831 | 173600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 107 | 20230831 | 173500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 108 | 20230831 | 173400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 109 | 20230831 | 173300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 110 | 20230831 | 173200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 111 | 20230831 | 173100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 112 | 20230831 | 173000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 113 | 20230831 | 172900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 114 | 20230831 | 172800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 115 | 20230831 | 172700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 116 | 20230831 | 172600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 117 | 20230831 | 172500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 118 | 20230831 | 172400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 119 | 20230831 | 172300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 120 | 20230831 | 172200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 121 | 20230831 | 172100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 122 | 20230831 | 172000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 17371 |
| 123 | 20230831 | 171900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 124 | 20230831 | 171800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 125 | 20230831 | 171700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 126 | 20230831 | 171600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 127 | 20230831 | 171500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 128 | 20230831 | 171400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 129 | 20230831 | 171300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 130 | 20230831 | 171200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 131 | 20230831 | 171100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 132 | 20230831 | 171000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 133 | 20230831 | 170900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 134 | 20230831 | 170800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 135 | 20230831 | 170700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 136 | 20230831 | 170600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 137 | 20230831 | 170500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 138 | 20230831 | 170400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 139 | 20230831 | 170300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 140 | 20230831 | 170200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 141 | 20230831 | 170100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 142 | 20230831 | 170000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 143 | 20230831 | 165900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 144 | 20230831 | 165800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 145 | 20230831 | 165700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 146 | 20230831 | 165600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 147 | 20230831 | 165500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 148 | 20230831 | 165400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 149 | 20230831 | 165300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 150 | 20230831 | 165200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 151 | 20230831 | 165100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 152 | 20230831 | 165000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 17371 |
| 153 | 20230831 | 164900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 154 | 20230831 | 164800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 155 | 20230831 | 164700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 156 | 20230831 | 164600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 157 | 20230831 | 164500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 158 | 20230831 | 164400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 159 | 20230831 | 164300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 160 | 20230831 | 164200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 161 | 20230831 | 164100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 162 | 20230831 | 164000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 163 | 20230831 | 163900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 164 | 20230831 | 163800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 165 | 20230831 | 163700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 166 | 20230831 | 163600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 167 | 20230831 | 163500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 168 | 20230831 | 163400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 169 | 20230831 | 163300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 170 | 20230831 | 163200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 171 | 20230831 | 163100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 172 | 20230831 | 163000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 173 | 20230831 | 162900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 174 | 20230831 | 162800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 175 | 20230831 | 162700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 176 | 20230831 | 162600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 177 | 20230831 | 162500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 178 | 20230831 | 162400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 179 | 20230831 | 162300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 180 | 20230831 | 162200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 181 | 20230831 | 162100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 182 | 20230831 | 162000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 17371 |
| 183 | 20230831 | 161900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 184 | 20230831 | 161800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 185 | 20230831 | 161700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 186 | 20230831 | 161600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 187 | 20230831 | 161500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 188 | 20230831 | 161400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 189 | 20230831 | 161300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 190 | 20230831 | 161200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 191 | 20230831 | 161100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 192 | 20230831 | 161000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 193 | 20230831 | 160900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 194 | 20230831 | 160800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 195 | 20230831 | 160700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 196 | 20230831 | 160600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 197 | 20230831 | 160500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 198 | 20230831 | 160400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 199 | 20230831 | 160300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 200 | 20230831 | 160200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 201 | 20230831 | 160100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 202 | 20230831 | 160000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 203 | 20230831 | 155900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 204 | 20230831 | 155800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 205 | 20230831 | 155700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 206 | 20230831 | 155600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 207 | 20230831 | 155500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 208 | 20230831 | 155400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 209 | 20230831 | 155300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 210 | 20230831 | 155200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 211 | 20230831 | 155100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 212 | 20230831 | 155000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 17371 |
| 213 | 20230831 | 154900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 214 | 20230831 | 154800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 215 | 20230831 | 154700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 216 | 20230831 | 154600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 217 | 20230831 | 154500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 218 | 20230831 | 154400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 219 | 20230831 | 154300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 220 | 20230831 | 154200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 221 | 20230831 | 154100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 222 | 20230831 | 154000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 223 | 20230831 | 153900 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 224 | 20230831 | 153800 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 225 | 20230831 | 153700 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 226 | 20230831 | 153600 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 227 | 20230831 | 153500 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 228 | 20230831 | 153400 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 229 | 20230831 | 153300 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 230 | 20230831 | 153200 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 231 | 20230831 | 153100 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 0 |
| 232 | 20230831 | 153000 | 1140109705 | 1487 | 1487 | 1487 | 1487 | 17371 |
| 233 | 20230831 | 152900 | 1114279028 | 1489 | 1489 | 1489 | 1489 | 0 |
| 234 | 20230831 | 152800 | 1114279028 | 1489 | 1489 | 1489 | 1489 | 0 |
| 235 | 20230831 | 152700 | 1114279028 | 1489 | 1489 | 1489 | 1489 | 0 |
| 236 | 20230831 | 152600 | 1114279028 | 1489 | 1489 | 1489 | 1489 | 0 |
| 237 | 20230831 | 152500 | 1114279028 | 1489 | 1489 | 1489 | 1489 | 0 |
| 238 | 20230831 | 152400 | 1114279028 | 1489 | 1489 | 1489 | 1489 | 0 |
| 239 | 20230831 | 152300 | 1114279028 | 1489 | 1489 | 1489 | 1489 | 0 |
| 240 | 20230831 | 152200 | 1114279028 | 1489 | 1489 | 1489 | 1489 | 0 |
| 241 | 20230831 | 152100 | 1114279028 | 1489 | 1489 | 1489 | 1489 | 0 |
| 242 | 20230831 | 152000 | 1114279028 | 1489 | 1489 | 1489 | 1489 | 0 |
| 243 | 20230831 | 151900 | 1114279028 | 1489 | 1489 | 1492 | 1489 | 2383 |
| 244 | 20230831 | 151800 | 1110729841 | 1489 | 1489 | 1489 | 1489 | 37 |
| 245 | 20230831 | 151700 | 1110674748 | 1490 | 1491 | 1491 | 1490 | 509 |
| 246 | 20230831 | 151600 | 1109915837 | 1489 | 1489 | 1489 | 1489 | 9 |
| 247 | 20230831 | 151500 | 1109902436 | 1489 | 1491 | 1491 | 1489 | 104 |
| 248 | 20230831 | 151400 | 1109747440 | 1489 | 1490 | 1490 | 1489 | 1813 |
| 249 | 20230831 | 151300 | 1107047603 | 1490 | 1490 | 1490 | 1490 | 0 |
| 250 | 20230831 | 151200 | 1107047603 | 1490 | 1491 | 1491 | 1490 | 465 |
| 251 | 20230831 | 151100 | 1106354728 | 1489 | 1492 | 1492 | 1489 | 5094 |
| 252 | 20230831 | 151000 | 1098765235 | 1492 | 1491 | 1492 | 1490 | 573 |
| 253 | 20230831 | 150900 | 1097911047 | 1490 | 1490 | 1490 | 1490 | 0 |
| 254 | 20230831 | 150800 | 1097911047 | 1490 | 1493 | 1493 | 1490 | 2535 |
| 255 | 20230831 | 150700 | 1094129100 | 1492 | 1492 | 1492 | 1492 | 384 |
| 256 | 20230831 | 150600 | 1093556172 | 1492 | 1491 | 1492 | 1491 | 523 |
| 257 | 20230831 | 150500 | 1092775981 | 1491 | 1490 | 1491 | 1490 | 557 |
| 258 | 20230831 | 150400 | 1091945514 | 1490 | 1490 | 1491 | 1490 | 1493 |
| 259 | 20230831 | 150300 | 1089720444 | 1490 | 1489 | 1490 | 1489 | 625 |
| 260 | 20230831 | 150200 | 1088789319 | 1489 | 1489 | 1489 | 1489 | 93 |
| 261 | 20230831 | 150100 | 1088650842 | 1489 | 1490 | 1490 | 1489 | 2055 |
| 262 | 20230831 | 150000 | 1085588920 | 1489 | 1490 | 1492 | 1489 | 1439 |
| 263 | 20230831 | 145900 | 1083444847 | 1493 | 1493 | 1493 | 1493 | 203 |
| 264 | 20230831 | 145800 | 1083141768 | 1493 | 1491 | 1493 | 1489 | 1851 |
| 265 | 20230831 | 145700 | 1080381966 | 1491 | 1489 | 1491 | 1489 | 5242 |
| 266 | 20230831 | 145600 | 1072572987 | 1490 | 1497 | 1498 | 1489 | 29852 |
| 267 | 20230831 | 145500 | 1028034013 | 1497 | 1497 | 1497 | 1495 | 1269 |
| 268 | 20230831 | 145400 | 1026135608 | 1497 | 1502 | 1502 | 1497 | 3517 |
| 269 | 20230831 | 145300 | 1020861250 | 1501 | 1494 | 1503 | 1494 | 13335 |
| 270 | 20230831 | 145200 | 1000902533 | 1495 | 1495 | 1495 | 1494 | 85 |
| 271 | 20230831 | 145100 | 1000775464 | 1494 | 1495 | 1495 | 1494 | 85 |
| 272 | 20230831 | 145000 | 1000648392 | 1495 | 1495 | 1495 | 1495 | 1 |
| 273 | 20230831 | 144900 | 1000646897 | 1494 | 1494 | 1494 | 1494 | 1 |
| 274 | 20230831 | 144800 | 1000645403 | 1495 | 1495 | 1495 | 1495 | 0 |
| 275 | 20230831 | 144700 | 1000645403 | 1495 | 1495 | 1495 | 1495 | 30 |
| 276 | 20230831 | 144600 | 1000600553 | 1494 | 1494 | 1494 | 1494 | 7 |
| 277 | 20230831 | 144500 | 1000590095 | 1494 | 1495 | 1495 | 1494 | 327 |
| 278 | 20230831 | 144400 | 1000101297 | 1495 | 1496 | 1496 | 1495 | 434 |
| 279 | 20230831 | 144300 | 999452092 | 1496 | 1496 | 1496 | 1496 | 4 |
| 280 | 20230831 | 144200 | 999446108 | 1496 | 1496 | 1496 | 1495 | 790 |
| 281 | 20230831 | 144100 | 998264708 | 1496 | 1496 | 1496 | 1496 | 50 |
| 282 | 20230831 | 144000 | 998189908 | 1496 | 1496 | 1496 | 1496 | 4 |
| 283 | 20230831 | 143900 | 998183924 | 1495 | 1496 | 1496 | 1495 | 704 |
| 284 | 20230831 | 143800 | 997131426 | 1496 | 1496 | 1496 | 1496 | 167 |
| 285 | 20230831 | 143700 | 996881594 | 1496 | 1496 | 1496 | 1496 | 671 |
| 286 | 20230831 | 143600 | 995877778 | 1495 | 1495 | 1495 | 1495 | 0 |
| 287 | 20230831 | 143500 | 995877778 | 1495 | 1495 | 1495 | 1495 | 1995 |
| 288 | 20230831 | 143400 | 992895253 | 1495 | 1494 | 1495 | 1494 | 1364 |
| 289 | 20230831 | 143300 | 990856493 | 1495 | 1495 | 1495 | 1495 | 342 |
| 290 | 20230831 | 143200 | 990345203 | 1495 | 1495 | 1495 | 1495 | 20 |
| 291 | 20230831 | 143100 | 990315303 | 1495 | 1495 | 1495 | 1495 | 16 |
| 292 | 20230831 | 143000 | 990291383 | 1495 | 1495 | 1495 | 1495 | 915 |
| 293 | 20230831 | 142900 | 988923458 | 1494 | 1494 | 1495 | 1494 | 1065 |
| 294 | 20230831 | 142800 | 987331863 | 1495 | 1495 | 1495 | 1495 | 129 |
| 295 | 20230831 | 142700 | 987139008 | 1495 | 1495 | 1495 | 1495 | 1654 |
| 296 | 20230831 | 142600 | 984666278 | 1495 | 1494 | 1495 | 1494 | 3391 |
| 297 | 20230831 | 142500 | 979600033 | 1495 | 1496 | 1496 | 1495 | 824 |
| 298 | 20230831 | 142400 | 978368138 | 1496 | 1496 | 1496 | 1496 | 0 |
| 299 | 20230831 | 142300 | 978368138 | 1496 | 1495 | 1496 | 1495 | 674 |
| 300 | 20230831 | 142200 | 977360498 | 1495 | 1495 | 1495 | 1495 | 795 |
| 301 | 20230831 | 142100 | 976171973 | 1495 | 1496 | 1496 | 1495 | 1394 |
| 302 | 20230831 | 142000 | 974087843 | 1496 | 1496 | 1496 | 1496 | 0 |
| 303 | 20230831 | 141900 | 974087843 | 1496 | 1496 | 1496 | 1496 | 1973 |
| 304 | 20230831 | 141800 | 971136235 | 1497 | 1497 | 1497 | 1497 | 20 |
| 305 | 20230831 | 141700 | 971106295 | 1497 | 1497 | 1497 | 1497 | 0 |
| 306 | 20230831 | 141600 | 971106295 | 1497 | 1497 | 1497 | 1497 | 0 |
| 307 | 20230831 | 141500 | 971106295 | 1497 | 1498 | 1498 | 1497 | 715 |
| 308 | 20230831 | 141400 | 970035399 | 1498 | 1498 | 1498 | 1498 | 0 |
| 309 | 20230831 | 141300 | 970035399 | 1498 | 1498 | 1498 | 1498 | 0 |
| 310 | 20230831 | 141200 | 970035399 | 1498 | 1498 | 1498 | 1498 | 0 |
| 311 | 20230831 | 141100 | 970035399 | 1498 | 1498 | 1498 | 1498 | 0 |
| 312 | 20230831 | 141000 | 970035399 | 1498 | 1498 | 1498 | 1498 | 0 |
| 313 | 20230831 | 140900 | 970035399 | 1498 | 1498 | 1498 | 1498 | 0 |
| 314 | 20230831 | 140800 | 970035399 | 1498 | 1498 | 1498 | 1498 | 82 |
| 315 | 20230831 | 140700 | 969912563 | 1499 | 1499 | 1499 | 1499 | 5 |
| 316 | 20230831 | 140600 | 969905068 | 1500 | 1500 | 1500 | 1500 | 5 |
| 317 | 20230831 | 140500 | 969897568 | 1498 | 1498 | 1498 | 1498 | 5 |
| 318 | 20230831 | 140400 | 969890078 | 1500 | 1500 | 1500 | 1500 | 23 |
| 319 | 20230831 | 140300 | 969855578 | 1500 | 1500 | 1500 | 1500 | 13 |
| 320 | 20230831 | 140200 | 969836078 | 1501 | 1501 | 1501 | 1501 | 0 |
| 321 | 20230831 | 140100 | 969836078 | 1501 | 1502 | 1502 | 1501 | 1968 |
| 322 | 20230831 | 140000 | 966882010 | 1501 | 1501 | 1501 | 1501 | 796 |
| 323 | 20230831 | 135900 | 965687214 | 1501 | 1499 | 1501 | 1499 | 5 |
| 324 | 20230831 | 135800 | 965679715 | 1498 | 1498 | 1498 | 1498 | 1990 |
| 325 | 20230831 | 135700 | 962698695 | 1498 | 1498 | 1498 | 1498 | 10 |
| 326 | 20230831 | 135600 | 962683715 | 1496 | 1496 | 1496 | 1496 | 1 |
| 327 | 20230831 | 135500 | 962682219 | 1498 | 1497 | 1498 | 1497 | 13 |
| 328 | 20230831 | 135400 | 962662746 | 1496 | 1496 | 1496 | 1496 | 0 |
| 329 | 20230831 | 135300 | 962662746 | 1496 | 1500 | 1500 | 1496 | 1352 |
| 330 | 20230831 | 135200 | 960637727 | 1500 | 1500 | 1500 | 1500 | 1 |
| 331 | 20230831 | 135100 | 960636227 | 1500 | 1501 | 1501 | 1500 | 931 |
| 332 | 20230831 | 135000 | 959239193 | 1501 | 1501 | 1501 | 1501 | 2 |
| 333 | 20230831 | 134900 | 959236191 | 1501 | 1501 | 1501 | 1501 | 200 |
| 334 | 20230831 | 134800 | 958935991 | 1502 | 1502 | 1502 | 1502 | 0 |
| 335 | 20230831 | 134700 | 958935991 | 1502 | 1502 | 1502 | 1502 | 0 |
| 336 | 20230831 | 134600 | 958935991 | 1502 | 1502 | 1502 | 1502 | 0 |
| 337 | 20230831 | 134500 | 958935991 | 1502 | 1502 | 1502 | 1502 | 22 |
| 338 | 20230831 | 134400 | 958902947 | 1502 | 1502 | 1502 | 1502 | 5 |
| 339 | 20230831 | 134300 | 958895437 | 1495 | 1496 | 1496 | 1495 | 999 |
| 340 | 20230831 | 134200 | 957401833 | 1494 | 1495 | 1495 | 1494 | 696 |
| 341 | 20230831 | 134100 | 956361355 | 1495 | 1500 | 1500 | 1495 | 3987 |
| 342 | 20230831 | 134000 | 950396192 | 1502 | 1500 | 1502 | 1500 | 81 |
| 343 | 20230831 | 133900 | 950274540 | 1502 | 1501 | 1502 | 1501 | 263 |
| 344 | 20230831 | 133800 | 949879630 | 1501 | 1501 | 1501 | 1501 | 0 |
| 345 | 20230831 | 133700 | 949879630 | 1501 | 1501 | 1501 | 1499 | 247 |
| 346 | 20230831 | 133600 | 949509367 | 1499 | 1499 | 1499 | 1498 | 1295 |
| 347 | 20230831 | 133500 | 947568164 | 1500 | 1499 | 1500 | 1499 | 1643 |
| 348 | 20230831 | 133400 | 945104655 | 1497 | 1497 | 1497 | 1497 | 105 |
| 349 | 20230831 | 133300 | 944947470 | 1499 | 1498 | 1499 | 1498 | 145 |
| 350 | 20230831 | 133200 | 944730215 | 1498 | 1498 | 1498 | 1498 | 0 |
| 351 | 20230831 | 133100 | 944730215 | 1498 | 1498 | 1498 | 1498 | 0 |
| 352 | 20230831 | 133000 | 944730215 | 1498 | 1498 | 1498 | 1498 | 54 |
| 353 | 20230831 | 132900 | 944649323 | 1498 | 1498 | 1498 | 1498 | 0 |
| 354 | 20230831 | 132800 | 944649323 | 1498 | 1498 | 1498 | 1498 | 1528 |
| 355 | 20230831 | 132700 | 942360379 | 1498 | 1499 | 1499 | 1498 | 1187 |
| 356 | 20230831 | 132600 | 940582252 | 1498 | 1498 | 1498 | 1498 | 23 |
| 357 | 20230831 | 132500 | 940547798 | 1498 | 1498 | 1498 | 1498 | 528 |
| 358 | 20230831 | 132400 | 939756854 | 1498 | 1498 | 1498 | 1498 | 520 |
| 359 | 20230831 | 132300 | 938977894 | 1498 | 1498 | 1498 | 1498 | 105 |
| 360 | 20230831 | 132200 | 938820604 | 1498 | 1498 | 1498 | 1497 | 584 |
| 361 | 20230831 | 132100 | 937946022 | 1497 | 1499 | 1499 | 1497 | 519 |
| 362 | 20230831 | 132000 | 937168079 | 1499 | 1498 | 1499 | 1497 | 1219 |
| 363 | 20230831 | 131900 | 935342120 | 1499 | 1499 | 1499 | 1499 | 201 |
| 364 | 20230831 | 131800 | 935040821 | 1499 | 1499 | 1499 | 1499 | 233 |
| 365 | 20230831 | 131700 | 934691554 | 1499 | 1498 | 1499 | 1498 | 285 |
| 366 | 20230831 | 131600 | 934264424 | 1498 | 1497 | 1498 | 1493 | 2028 |
| 367 | 20230831 | 131500 | 931231010 | 1497 | 1498 | 1498 | 1497 | 24 |
| 368 | 20230831 | 131400 | 931195062 | 1498 | 1498 | 1498 | 1498 | 30 |
| 369 | 20230831 | 131300 | 931150122 | 1498 | 1498 | 1498 | 1498 | 1213 |
| 370 | 20230831 | 131200 | 929333048 | 1497 | 1497 | 1497 | 1497 | 0 |
| 371 | 20230831 | 131100 | 929333048 | 1497 | 1497 | 1497 | 1497 | 1000 |
| 372 | 20230831 | 131000 | 927836048 | 1496 | 1495 | 1496 | 1493 | 1293 |
| 373 | 20230831 | 130900 | 925902322 | 1496 | 1496 | 1496 | 1496 | 1 |
| 374 | 20230831 | 130800 | 925900826 | 1495 | 1496 | 1496 | 1495 | 439 |
| 375 | 20230831 | 130700 | 925244331 | 1495 | 1495 | 1495 | 1495 | 250 |
| 376 | 20230831 | 130600 | 924870581 | 1493 | 1493 | 1493 | 1493 | 0 |
| 377 | 20230831 | 130500 | 924870581 | 1493 | 1494 | 1500 | 1493 | 5185 |
| 378 | 20230831 | 130400 | 917128827 | 1494 | 1496 | 1496 | 1494 | 5479 |
| 379 | 20230831 | 130300 | 908939814 | 1496 | 1496 | 1496 | 1496 | 250 |
| 380 | 20230831 | 130200 | 908565814 | 1496 | 1497 | 1497 | 1496 | 1500 |
| 381 | 20230831 | 130100 | 906320754 | 1496 | 1502 | 1502 | 1496 | 903 |
| 382 | 20230831 | 130000 | 904968435 | 1502 | 1501 | 1502 | 1501 | 33 |
| 383 | 20230831 | 125900 | 904918875 | 1501 | 1501 | 1501 | 1501 | 67 |
| 384 | 20230831 | 125800 | 904818308 | 1501 | 1501 | 1501 | 1501 | 0 |
| 385 | 20230831 | 125700 | 904818308 | 1501 | 1501 | 1501 | 1501 | 209 |
| 386 | 20230831 | 125600 | 904504599 | 1500 | 1500 | 1500 | 1500 | 1000 |
| 387 | 20230831 | 125500 | 903004599 | 1499 | 1499 | 1499 | 1499 | 440 |
| 388 | 20230831 | 125400 | 902345039 | 1499 | 1499 | 1499 | 1499 | 0 |
| 389 | 20230831 | 125300 | 902345039 | 1499 | 1500 | 1500 | 1499 | 66 |
| 390 | 20230831 | 125200 | 902246079 | 1503 | 1501 | 1503 | 1501 | 70 |
| 391 | 20230831 | 125100 | 902140973 | 1498 | 1498 | 1498 | 1498 | 100 |
| 392 | 20230831 | 125000 | 901991173 | 1497 | 1497 | 1497 | 1497 | 49 |
| 393 | 20230831 | 124900 | 901917820 | 1498 | 1498 | 1498 | 1498 | 42 |
| 394 | 20230831 | 124800 | 901854904 | 1497 | 1497 | 1497 | 1497 | 0 |
| 395 | 20230831 | 124700 | 901854904 | 1497 | 1498 | 1498 | 1497 | 52 |
| 396 | 20230831 | 124600 | 901777035 | 1498 | 1498 | 1498 | 1498 | 583 |
| 397 | 20230831 | 124500 | 900903701 | 1497 | 1494 | 1497 | 1494 | 161 |
| 398 | 20230831 | 124400 | 900663041 | 1494 | 1497 | 1497 | 1494 | 1080 |
| 399 | 20230831 | 124300 | 899048709 | 1498 | 1500 | 1500 | 1498 | 1157 |
| 400 | 20230831 | 124200 | 897315323 | 1500 | 1500 | 1500 | 1500 | 2032 |
| 401 | 20230831 | 124100 | 894267323 | 1500 | 1498 | 1500 | 1498 | 196 |
| 402 | 20230831 | 124000 | 893973384 | 1498 | 1496 | 1498 | 1496 | 1916 |
| 403 | 20230831 | 123900 | 891104222 | 1496 | 1496 | 1496 | 1496 | 0 |
| 404 | 20230831 | 123800 | 891104222 | 1496 | 1495 | 1496 | 1495 | 1380 |
| 405 | 20230831 | 123700 | 889040791 | 1495 | 1497 | 1497 | 1495 | 3897 |
| 406 | 20230831 | 123600 | 883214602 | 1498 | 1495 | 1498 | 1493 | 12114 |
| 407 | 20230831 | 123500 | 865118288 | 1496 | 1499 | 1499 | 1494 | 23307 |
| 408 | 20230831 | 123400 | 830266183 | 1499 | 1501 | 1501 | 1499 | 13488 |
| 409 | 20230831 | 123300 | 810031723 | 1501 | 1500 | 1501 | 1500 | 1429 |
| 410 | 20230831 | 123200 | 807887194 | 1500 | 1502 | 1502 | 1500 | 1684 |
| 411 | 20230831 | 123100 | 805360286 | 1502 | 1502 | 1502 | 1502 | 18 |
| 412 | 20230831 | 123000 | 805333250 | 1502 | 1502 | 1502 | 1502 | 4 |
| 413 | 20230831 | 122900 | 805327242 | 1500 | 1501 | 1501 | 1500 | 941 |
| 414 | 20230831 | 122800 | 803914922 | 1501 | 1501 | 1501 | 1501 | 1000 |
| 415 | 20230831 | 122700 | 802413922 | 1501 | 1501 | 1501 | 1501 | 3240 |
| 416 | 20230831 | 122600 | 797550682 | 1503 | 1503 | 1503 | 1503 | 0 |
| 417 | 20230831 | 122500 | 797550682 | 1503 | 1503 | 1503 | 1503 | 1 |
| 418 | 20230831 | 122400 | 797549179 | 1501 | 1501 | 1501 | 1501 | 100 |
| 419 | 20230831 | 122300 | 797399079 | 1501 | 1501 | 1501 | 1501 | 34 |
| 420 | 20230831 | 122200 | 797348045 | 1501 | 1501 | 1501 | 1501 | 3500 |
| 421 | 20230831 | 122100 | 792094545 | 1500 | 1500 | 1500 | 1500 | 0 |
| 422 | 20230831 | 122000 | 792094545 | 1500 | 1501 | 1501 | 1500 | 2800 |
| 423 | 20230831 | 121900 | 787893733 | 1502 | 1502 | 1502 | 1502 | 938 |
| 424 | 20230831 | 121800 | 786484857 | 1502 | 1501 | 1502 | 1501 | 2424 |
| 425 | 20230831 | 121700 | 782846325 | 1504 | 1504 | 1504 | 1504 | 26 |
| 426 | 20230831 | 121600 | 782807221 | 1504 | 1502 | 1504 | 1501 | 625 |
| 427 | 20230831 | 121500 | 781868513 | 1504 | 1504 | 1504 | 1504 | 440 |
| 428 | 20230831 | 121400 | 781206753 | 1506 | 1504 | 1506 | 1501 | 1345 |
| 429 | 20230831 | 121300 | 779186195 | 1505 | 1505 | 1505 | 1505 | 5 |
| 430 | 20230831 | 121200 | 779178670 | 1504 | 1504 | 1504 | 1504 | 443 |
| 431 | 20230831 | 121100 | 778512398 | 1505 | 1504 | 1505 | 1504 | 1266 |
| 432 | 20230831 | 121000 | 776608333 | 1503 | 1503 | 1503 | 1503 | 332 |
| 433 | 20230831 | 120900 | 776109337 | 1503 | 1501 | 1503 | 1501 | 150 |
| 434 | 20230831 | 120800 | 775883987 | 1501 | 1501 | 1501 | 1501 | 0 |
| 435 | 20230831 | 120700 | 775883987 | 1501 | 1501 | 1501 | 1501 | 0 |
| 436 | 20230831 | 120600 | 775883987 | 1501 | 1501 | 1501 | 1501 | 2000 |
| 437 | 20230831 | 120500 | 772881987 | 1501 | 1502 | 1502 | 1501 | 5328 |
| 438 | 20230831 | 120400 | 764884657 | 1501 | 1501 | 1501 | 1501 | 550 |
| 439 | 20230831 | 120300 | 764059107 | 1501 | 1503 | 1503 | 1501 | 1258 |
| 440 | 20230831 | 120200 | 762170236 | 1504 | 1505 | 1505 | 1504 | 112 |
| 441 | 20230831 | 120100 | 762001787 | 1504 | 1504 | 1504 | 1504 | 20 |
| 442 | 20230831 | 120000 | 761971707 | 1505 | 1505 | 1505 | 1505 | 1 |
| 443 | 20230831 | 115900 | 761970202 | 1505 | 1502 | 1505 | 1502 | 3 |
| 444 | 20230831 | 115800 | 761965693 | 1502 | 1503 | 1504 | 1502 | 1200 |
| 445 | 20230831 | 115700 | 760163050 | 1503 | 1505 | 1505 | 1503 | 3803 |
| 446 | 20230831 | 115600 | 754445393 | 1505 | 1505 | 1505 | 1504 | 5519 |
| 447 | 20230831 | 115500 | 746140575 | 1506 | 1505 | 1506 | 1505 | 339 |
| 448 | 20230831 | 115400 | 745630050 | 1505 | 1505 | 1505 | 1505 | 0 |
| 449 | 20230831 | 115300 | 745630050 | 1505 | 1505 | 1505 | 1505 | 24 |
| 450 | 20230831 | 115200 | 745593930 | 1505 | 1505 | 1505 | 1505 | 86 |
| 451 | 20230831 | 115100 | 745464500 | 1505 | 1505 | 1505 | 1505 | 142 |
| 452 | 20230831 | 115000 | 745250790 | 1505 | 1505 | 1505 | 1505 | 57 |
| 453 | 20230831 | 114900 | 745165005 | 1506 | 1507 | 1507 | 1505 | 6886 |
| 454 | 20230831 | 114800 | 734795693 | 1507 | 1507 | 1507 | 1507 | 1114 |
| 455 | 20230831 | 114700 | 733116895 | 1507 | 1508 | 1508 | 1507 | 277 |
| 456 | 20230831 | 114600 | 732699245 | 1508 | 1507 | 1508 | 1507 | 261 |
| 457 | 20230831 | 114500 | 732305916 | 1506 | 1507 | 1507 | 1506 | 2045 |
| 458 | 20230831 | 114400 | 729226101 | 1507 | 1507 | 1507 | 1507 | 613 |
| 459 | 20230831 | 114300 | 728302310 | 1508 | 1508 | 1508 | 1508 | 0 |
| 460 | 20230831 | 114200 | 728302310 | 1508 | 1508 | 1508 | 1508 | 0 |
| 461 | 20230831 | 114100 | 728302310 | 1508 | 1507 | 1508 | 1507 | 300 |
| 462 | 20230831 | 114000 | 727850010 | 1507 | 1507 | 1507 | 1507 | 13 |
| 463 | 20230831 | 113900 | 727830419 | 1506 | 1507 | 1507 | 1506 | 1808 |
| 464 | 20230831 | 113800 | 725105776 | 1509 | 1509 | 1509 | 1509 | 2351 |
| 465 | 20230831 | 113700 | 721558117 | 1509 | 1508 | 1509 | 1508 | 21 |
| 466 | 20230831 | 113600 | 721526429 | 1508 | 1508 | 1508 | 1508 | 545 |
| 467 | 20230831 | 113500 | 720704569 | 1508 | 1508 | 1508 | 1508 | 1698 |
| 468 | 20230831 | 113400 | 718143985 | 1508 | 1508 | 1508 | 1508 | 230 |
| 469 | 20230831 | 113300 | 717797145 | 1508 | 1508 | 1508 | 1508 | 25 |
| 470 | 20230831 | 113200 | 717759445 | 1512 | 1506 | 1512 | 1506 | 3597 |
| 471 | 20230831 | 113100 | 712339769 | 1505 | 1505 | 1505 | 1505 | 0 |
| 472 | 20230831 | 113000 | 712339769 | 1505 | 1505 | 1505 | 1505 | 100 |
| 473 | 20230831 | 112900 | 712189269 | 1505 | 1504 | 1505 | 1504 | 5295 |
| 474 | 20230831 | 112800 | 704224965 | 1504 | 1503 | 1504 | 1503 | 104 |
| 475 | 20230831 | 112700 | 704068649 | 1503 | 1504 | 1504 | 1503 | 276 |
| 476 | 20230831 | 112600 | 703653755 | 1504 | 1504 | 1504 | 1504 | 11 |
| 477 | 20230831 | 112500 | 703637211 | 1503 | 1503 | 1503 | 1503 | 1989 |
| 478 | 20230831 | 112400 | 700647744 | 1503 | 1503 | 1504 | 1503 | 1050 |
| 479 | 20230831 | 112300 | 699069194 | 1503 | 1503 | 1503 | 1503 | 0 |
| 480 | 20230831 | 112200 | 699069194 | 1503 | 1504 | 1504 | 1503 | 787 |
| 481 | 20230831 | 112100 | 697886029 | 1504 | 1503 | 1504 | 1503 | 782 |
| 482 | 20230831 | 112000 | 696710002 | 1504 | 1504 | 1504 | 1504 | 2441 |
| 483 | 20230831 | 111900 | 693038738 | 1504 | 1505 | 1505 | 1504 | 2672 |
| 484 | 20230831 | 111800 | 689017556 | 1505 | 1506 | 1506 | 1505 | 896 |
| 485 | 20230831 | 111700 | 687669074 | 1507 | 1506 | 1507 | 1505 | 523 |
| 486 | 20230831 | 111600 | 686881926 | 1506 | 1508 | 1508 | 1506 | 8420 |
| 487 | 20230831 | 111500 | 674194321 | 1508 | 1509 | 1509 | 1508 | 5315 |
| 488 | 20230831 | 111400 | 666176122 | 1512 | 1510 | 1512 | 1510 | 15 |
| 489 | 20230831 | 111300 | 666153452 | 1509 | 1510 | 1510 | 1509 | 3533 |
| 490 | 20230831 | 111200 | 660818855 | 1511 | 1512 | 1512 | 1511 | 2373 |
| 491 | 20230831 | 111100 | 657233244 | 1512 | 1513 | 1513 | 1512 | 707 |
| 492 | 20230831 | 111000 | 656163760 | 1513 | 1511 | 1513 | 1511 | 1482 |
| 493 | 20230831 | 110900 | 653924058 | 1511 | 1511 | 1511 | 1511 | 471 |
| 494 | 20230831 | 110800 | 653212377 | 1511 | 1511 | 1511 | 1511 | 0 |
| 495 | 20230831 | 110700 | 653212377 | 1511 | 1511 | 1511 | 1511 | 1307 |
| 496 | 20230831 | 110600 | 651237500 | 1511 | 1513 | 1513 | 1511 | 501 |
| 497 | 20230831 | 110500 | 650480487 | 1513 | 1513 | 1513 | 1513 | 0 |
| 498 | 20230831 | 110400 | 650480487 | 1513 | 1513 | 1513 | 1513 | 0 |
| 499 | 20230831 | 110300 | 650480487 | 1513 | 1513 | 1513 | 1513 | 626 |
| 500 | 20230831 | 110200 | 649533349 | 1515 | 1515 | 1515 | 1515 | 1 |
| 501 | 20230831 | 110100 | 649531834 | 1511 | 1513 | 1513 | 1511 | 389 |
| 502 | 20230831 | 110000 | 648943603 | 1517 | 1511 | 1517 | 1511 | 1122 |
| 503 | 20230831 | 105900 | 647248250 | 1511 | 1511 | 1511 | 1511 | 201 |
| 504 | 20230831 | 105800 | 646944539 | 1512 | 1512 | 1512 | 1512 | 5 |
| 505 | 20230831 | 105700 | 646936979 | 1512 | 1513 | 1513 | 1511 | 3879 |
| 506 | 20230831 | 105600 | 641071567 | 1514 | 1514 | 1514 | 1514 | 8 |
| 507 | 20230831 | 105500 | 641059455 | 1516 | 1516 | 1516 | 1516 | 1 |
| 508 | 20230831 | 105400 | 641057939 | 1512 | 1512 | 1512 | 1512 | 0 |
| 509 | 20230831 | 105300 | 641057939 | 1512 | 1517 | 1517 | 1512 | 211 |
| 510 | 20230831 | 105200 | 640738725 | 1517 | 1512 | 1517 | 1512 | 347 |
| 511 | 20230831 | 105100 | 640214040 | 1512 | 1511 | 1512 | 1511 | 112 |
| 512 | 20230831 | 105000 | 640044702 | 1511 | 1511 | 1511 | 1511 | 0 |
| 513 | 20230831 | 104900 | 640044702 | 1511 | 1511 | 1511 | 1511 | 0 |
| 514 | 20230831 | 104800 | 640044702 | 1511 | 1511 | 1511 | 1511 | 1470 |
| 515 | 20230831 | 104700 | 637823532 | 1511 | 1510 | 1511 | 1510 | 603 |
| 516 | 20230831 | 104600 | 636912529 | 1509 | 1509 | 1509 | 1509 | 0 |
| 517 | 20230831 | 104500 | 636912529 | 1509 | 1511 | 1511 | 1509 | 2950 |
| 518 | 20230831 | 104400 | 632457129 | 1512 | 1513 | 1513 | 1512 | 919 |
| 519 | 20230831 | 104300 | 631067452 | 1513 | 1514 | 1514 | 1513 | 104 |
| 520 | 20230831 | 104200 | 630909997 | 1514 | 1514 | 1514 | 1514 | 0 |
| 521 | 20230831 | 104100 | 630909997 | 1514 | 1514 | 1514 | 1514 | 30 |
| 522 | 20230831 | 104000 | 630864577 | 1514 | 1514 | 1514 | 1514 | 205 |
| 523 | 20230831 | 103900 | 630554207 | 1514 | 1513 | 1514 | 1513 | 46 |
| 524 | 20230831 | 103800 | 630484564 | 1512 | 1511 | 1512 | 1511 | 5874 |
| 525 | 20230831 | 103700 | 621605990 | 1510 | 1509 | 1510 | 1509 | 72 |
| 526 | 20230831 | 103600 | 621497341 | 1509 | 1510 | 1510 | 1509 | 375 |
| 527 | 20230831 | 103500 | 620931346 | 1510 | 1512 | 1512 | 1510 | 6960 |
| 528 | 20230831 | 103400 | 610420150 | 1510 | 1513 | 1513 | 1510 | 16531 |
| 529 | 20230831 | 103300 | 585423728 | 1513 | 1514 | 1514 | 1513 | 5448 |
| 530 | 20230831 | 103200 | 577177170 | 1514 | 1515 | 1515 | 1514 | 354 |
| 531 | 20230831 | 103100 | 576641212 | 1515 | 1516 | 1516 | 1515 | 2241 |
| 532 | 20230831 | 103000 | 573246069 | 1515 | 1518 | 1518 | 1515 | 2316 |
| 533 | 20230831 | 102900 | 569737211 | 1518 | 1518 | 1518 | 1518 | 225 |
| 534 | 20230831 | 102800 | 569395661 | 1518 | 1517 | 1518 | 1517 | 3351 |
| 535 | 20230831 | 102700 | 564311773 | 1517 | 1517 | 1517 | 1517 | 1 |
| 536 | 20230831 | 102600 | 564310256 | 1516 | 1515 | 1516 | 1515 | 2826 |
| 537 | 20230831 | 102500 | 560027265 | 1516 | 1520 | 1520 | 1514 | 4057 |
| 538 | 20230831 | 102400 | 553874814 | 1521 | 1524 | 1537 | 1521 | 56673 |
| 539 | 20230831 | 102300 | 467299795 | 1524 | 1518 | 1525 | 1518 | 124697 |
| 540 | 20230831 | 102200 | 277704660 | 1517 | 1517 | 1517 | 1517 | 0 |
| 541 | 20230831 | 102100 | 277704660 | 1517 | 1517 | 1517 | 1517 | 0 |
| 542 | 20230831 | 102000 | 277704660 | 1517 | 1515 | 1517 | 1514 | 4648 |
| 543 | 20230831 | 101900 | 270659247 | 1515 | 1515 | 1515 | 1515 | 30 |
| 544 | 20230831 | 101800 | 270613797 | 1516 | 1516 | 1516 | 1516 | 566 |
| 545 | 20230831 | 101700 | 269755741 | 1514 | 1514 | 1514 | 1514 | 1 |
| 546 | 20230831 | 101600 | 269754227 | 1514 | 1514 | 1514 | 1513 | 4000 |
| 547 | 20230831 | 101500 | 263700748 | 1515 | 1514 | 1515 | 1514 | 4277 |
| 548 | 20230831 | 101400 | 257225104 | 1515 | 1515 | 1515 | 1515 | 197 |
| 549 | 20230831 | 101300 | 256926649 | 1515 | 1516 | 1516 | 1515 | 1245 |
| 550 | 20230831 | 101200 | 255040432 | 1516 | 1516 | 1516 | 1516 | 0 |
| 551 | 20230831 | 101100 | 255040432 | 1516 | 1516 | 1516 | 1516 | 485 |
| 552 | 20230831 | 101000 | 254305172 | 1516 | 1516 | 1516 | 1514 | 439 |
| 553 | 20230831 | 100900 | 253639898 | 1516 | 1514 | 1516 | 1514 | 143 |
| 554 | 20230831 | 100800 | 253423190 | 1515 | 1517 | 1517 | 1514 | 5152 |
| 555 | 20230831 | 100700 | 245620330 | 1515 | 1515 | 1515 | 1515 | 0 |
| 556 | 20230831 | 100600 | 245620330 | 1515 | 1514 | 1515 | 1514 | 3421 |
| 557 | 20230831 | 100500 | 240439683 | 1514 | 1514 | 1514 | 1513 | 2755 |
| 558 | 20230831 | 100400 | 236268614 | 1515 | 1515 | 1515 | 1514 | 1052 |
| 559 | 20230831 | 100300 | 234675540 | 1515 | 1515 | 1515 | 1515 | 1538 |
| 560 | 20230831 | 100200 | 232345470 | 1515 | 1516 | 1516 | 1515 | 861 |
| 561 | 20230831 | 100100 | 231040394 | 1517 | 1517 | 1517 | 1517 | 309 |
| 562 | 20230831 | 100000 | 230571641 | 1518 | 1518 | 1518 | 1518 | 1000 |
| 563 | 20230831 | 095900 | 229053641 | 1517 | 1517 | 1517 | 1517 | 587 |
| 564 | 20230831 | 095800 | 228163162 | 1515 | 1516 | 1516 | 1515 | 678 |
| 565 | 20230831 | 095700 | 227135315 | 1516 | 1514 | 1516 | 1514 | 404 |
| 566 | 20230831 | 095600 | 226523651 | 1514 | 1516 | 1516 | 1514 | 1968 |
| 567 | 20230831 | 095500 | 223542596 | 1514 | 1515 | 1515 | 1514 | 1100 |
| 568 | 20230831 | 095400 | 221877013 | 1515 | 1515 | 1515 | 1515 | 0 |
| 569 | 20230831 | 095300 | 221877013 | 1515 | 1515 | 1515 | 1515 | 10 |
| 570 | 20230831 | 095200 | 221861863 | 1515 | 1517 | 1517 | 1515 | 721 |
| 571 | 20230831 | 095100 | 220769542 | 1517 | 1513 | 1517 | 1513 | 622 |
| 572 | 20230831 | 095000 | 219827927 | 1513 | 1512 | 1516 | 1512 | 4093 |
| 573 | 20230831 | 094900 | 213631056 | 1512 | 1512 | 1512 | 1512 | 1602 |
| 574 | 20230831 | 094800 | 211208832 | 1512 | 1512 | 1512 | 1512 | 2025 |
| 575 | 20230831 | 094700 | 208147032 | 1512 | 1514 | 1514 | 1512 | 4382 |
| 576 | 20230831 | 094600 | 201518704 | 1514 | 1513 | 1514 | 1513 | 3545 |
| 577 | 20230831 | 094500 | 196154751 | 1514 | 1513 | 1515 | 1513 | 2909 |
| 578 | 20230831 | 094400 | 191749405 | 1514 | 1515 | 1515 | 1514 | 2096 |
| 579 | 20230831 | 094300 | 188575563 | 1514 | 1517 | 1517 | 1514 | 512 |
| 580 | 20230831 | 094200 | 187798975 | 1517 | 1515 | 1517 | 1515 | 2430 |
| 581 | 20230831 | 094100 | 184116724 | 1515 | 1517 | 1517 | 1515 | 2066 |
| 582 | 20230831 | 094000 | 180984946 | 1518 | 1518 | 1518 | 1518 | 300 |
| 583 | 20230831 | 093900 | 180529546 | 1516 | 1519 | 1519 | 1516 | 21 |
| 584 | 20230831 | 093800 | 180497650 | 1519 | 1519 | 1519 | 1519 | 2 |
| 585 | 20230831 | 093700 | 180494612 | 1519 | 1517 | 1519 | 1517 | 5253 |
| 586 | 20230831 | 093600 | 172518979 | 1517 | 1517 | 1519 | 1517 | 2586 |
| 587 | 20230831 | 093500 | 168595906 | 1517 | 1514 | 1517 | 1514 | 2734 |
| 588 | 20230831 | 093400 | 164455100 | 1514 | 1514 | 1514 | 1514 | 12 |
| 589 | 20230831 | 093300 | 164436932 | 1513 | 1513 | 1513 | 1513 | 348 |
| 590 | 20230831 | 093200 | 163910408 | 1513 | 1514 | 1514 | 1513 | 3 |
| 591 | 20230831 | 093100 | 163905867 | 1514 | 1512 | 1514 | 1512 | 476 |
| 592 | 20230831 | 093000 | 163185600 | 1512 | 1512 | 1512 | 1512 | 208 |
| 593 | 20230831 | 092900 | 162871104 | 1512 | 1512 | 1512 | 1512 | 661 |
| 594 | 20230831 | 092800 | 161871672 | 1512 | 1515 | 1515 | 1512 | 3827 |
| 595 | 20230831 | 092700 | 156081241 | 1516 | 1519 | 1519 | 1516 | 5206 |
| 596 | 20230831 | 092600 | 148180185 | 1520 | 1521 | 1521 | 1520 | 1884 |
| 597 | 20230831 | 092500 | 145316494 | 1520 | 1520 | 1521 | 1520 | 2563 |
| 598 | 20230831 | 092400 | 141420364 | 1521 | 1521 | 1521 | 1520 | 1402 |
| 599 | 20230831 | 092300 | 139288665 | 1521 | 1521 | 1521 | 1521 | 50 |
| 600 | 20230831 | 092200 | 139212615 | 1521 | 1522 | 1522 | 1521 | 2467 |
| 601 | 20230831 | 092100 | 135457947 | 1522 | 1522 | 1522 | 1522 | 850 |
| 602 | 20230831 | 092000 | 134164247 | 1523 | 1524 | 1524 | 1523 | 257 |
| 603 | 20230831 | 091900 | 133772832 | 1520 | 1518 | 1525 | 1518 | 23379 |
| 604 | 20230831 | 091800 | 98181565 | 1518 | 1516 | 1518 | 1516 | 899 |
| 605 | 20230831 | 091700 | 96818679 | 1516 | 1513 | 1516 | 1511 | 3156 |
| 606 | 20230831 | 091600 | 92045097 | 1513 | 1513 | 1513 | 1513 | 100 |
| 607 | 20230831 | 091500 | 91893797 | 1512 | 1513 | 1513 | 1512 | 700 |
| 608 | 20230831 | 091400 | 90835310 | 1512 | 1513 | 1513 | 1512 | 270 |
| 609 | 20230831 | 091300 | 90427069 | 1515 | 1516 | 1516 | 1515 | 3803 |
| 610 | 20230831 | 091200 | 84663886 | 1519 | 1520 | 1522 | 1517 | 2250 |
| 611 | 20230831 | 091100 | 81245984 | 1520 | 1516 | 1522 | 1516 | 10800 |
| 612 | 20230831 | 091000 | 64835581 | 1515 | 1515 | 1516 | 1515 | 3856 |
| 613 | 20230831 | 090900 | 58991827 | 1515 | 1512 | 1515 | 1512 | 2069 |
| 614 | 20230831 | 090800 | 55862330 | 1512 | 1513 | 1513 | 1509 | 2123 |
| 615 | 20230831 | 090700 | 52653912 | 1513 | 1513 | 1515 | 1513 | 3078 |
| 616 | 20230831 | 090600 | 47991904 | 1515 | 1511 | 1515 | 1511 | 728 |
| 617 | 20230831 | 090500 | 46890617 | 1511 | 1509 | 1511 | 1509 | 315 |
| 618 | 20230831 | 090400 | 46414985 | 1507 | 1506 | 1507 | 1505 | 10459 |
| 619 | 20230831 | 090300 | 30672996 | 1505 | 1506 | 1506 | 1505 | 6527 |
| 620 | 20230831 | 090200 | 20843389 | 1506 | 1508 | 1508 | 1506 | 5955 |
| 621 | 20230831 | 090100 | 11867261 | 1508 | 1516 | 1518 | 1508 | 5370 |
| 622 | 20230831 | 090000 | 3751639 | 1519 | 1522 | 1522 | 1513 | 2467 |