33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 615655 |
| 3 | 20230831 | 190900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20230831 | 190800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20230831 | 190700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20230831 | 190600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20230831 | 190500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20230831 | 190400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20230831 | 190300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20230831 | 190200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20230831 | 190100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20230831 | 190000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20230831 | 185900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20230831 | 185800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20230831 | 185700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20230831 | 185600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20230831 | 185500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20230831 | 185400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20230831 | 185300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20230831 | 185200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20230831 | 185100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20230831 | 185000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20230831 | 184900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20230831 | 184800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20230831 | 184700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20230831 | 184600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20230831 | 184500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20230831 | 184400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20230831 | 184300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20230831 | 184200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20230831 | 184100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20230831 | 184000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 615655 |
| 33 | 20230831 | 183900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20230831 | 183800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20230831 | 183700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20230831 | 183600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20230831 | 183500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20230831 | 183400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20230831 | 183300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20230831 | 183200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20230831 | 183100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20230831 | 183000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20230831 | 182900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20230831 | 182800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20230831 | 182700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20230831 | 182600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20230831 | 182500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20230831 | 182400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20230831 | 182300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20230831 | 182200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20230831 | 182100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20230831 | 182000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20230831 | 181900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20230831 | 181800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20230831 | 181700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20230831 | 181600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20230831 | 181500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20230831 | 181400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20230831 | 181300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20230831 | 181200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20230831 | 181100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20230831 | 181000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 615655 |
| 63 | 20230831 | 180900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20230831 | 180800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20230831 | 180700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20230831 | 180600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20230831 | 180500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20230831 | 180400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20230831 | 180300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20230831 | 180200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20230831 | 180100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20230831 | 180000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20230831 | 175900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20230831 | 175800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20230831 | 175700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20230831 | 175600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20230831 | 175500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20230831 | 175400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20230831 | 175300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20230831 | 175200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20230831 | 175100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20230831 | 175000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20230831 | 174900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20230831 | 174800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20230831 | 174700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20230831 | 174600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20230831 | 174500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20230831 | 174400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20230831 | 174300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20230831 | 174200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20230831 | 174100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20230831 | 174000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 615655 |
| 93 | 20230831 | 173900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20230831 | 173800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20230831 | 173700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20230831 | 173600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20230831 | 173500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20230831 | 173400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20230831 | 173300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20230831 | 173200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20230831 | 173100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20230831 | 173000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20230831 | 172900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20230831 | 172800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20230831 | 172700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20230831 | 172600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20230831 | 172500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20230831 | 172400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20230831 | 172300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20230831 | 172200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20230831 | 172100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20230831 | 172000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20230831 | 171900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20230831 | 171800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20230831 | 171700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20230831 | 171600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20230831 | 171500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20230831 | 171400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20230831 | 171300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20230831 | 171200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20230831 | 171100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20230831 | 171000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 615655 |
| 123 | 20230831 | 170900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20230831 | 170800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20230831 | 170700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20230831 | 170600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20230831 | 170500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20230831 | 170400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20230831 | 170300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20230831 | 170200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20230831 | 170100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20230831 | 170000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20230831 | 165900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20230831 | 165800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20230831 | 165700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20230831 | 165600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20230831 | 165500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20230831 | 165400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20230831 | 165300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20230831 | 165200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20230831 | 165100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20230831 | 165000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20230831 | 164900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20230831 | 164800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20230831 | 164700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20230831 | 164600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20230831 | 164500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20230831 | 164400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20230831 | 164300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20230831 | 164200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20230831 | 164100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20230831 | 164000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 615655 |
| 153 | 20230831 | 163900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20230831 | 163800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20230831 | 163700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20230831 | 163600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20230831 | 163500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20230831 | 163400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20230831 | 163300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20230831 | 163200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20230831 | 163100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20230831 | 163000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20230831 | 162900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20230831 | 162800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20230831 | 162700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20230831 | 162600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20230831 | 162500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20230831 | 162400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20230831 | 162300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20230831 | 162200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20230831 | 162100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20230831 | 162000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20230831 | 161900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20230831 | 161800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20230831 | 161700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20230831 | 161600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20230831 | 161500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20230831 | 161400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20230831 | 161300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20230831 | 161200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20230831 | 161100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20230831 | 161000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 615655 |
| 183 | 20230831 | 160900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20230831 | 160800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20230831 | 160700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20230831 | 160600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20230831 | 160500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20230831 | 160400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20230831 | 160300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20230831 | 160200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20230831 | 160100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20230831 | 160000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20230831 | 155900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20230831 | 155800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20230831 | 155700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20230831 | 155600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20230831 | 155500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20230831 | 155400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20230831 | 155300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20230831 | 155200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20230831 | 155100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20230831 | 155000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20230831 | 154900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20230831 | 154800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20230831 | 154700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20230831 | 154600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20230831 | 154500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20230831 | 154400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20230831 | 154300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20230831 | 154200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20230831 | 154100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20230831 | 154000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 615655 |
| 213 | 20230831 | 153900 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20230831 | 153800 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20230831 | 153700 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20230831 | 153600 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20230831 | 153500 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20230831 | 153400 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20230831 | 153300 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20230831 | 153200 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20230831 | 153100 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20230831 | 153000 | 81231487700 | 48100 | 48100 | 48100 | 48100 | 615655 |
| 223 | 20230831 | 152900 | 51618482200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20230831 | 152800 | 51618482200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20230831 | 152700 | 51618482200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20230831 | 152600 | 51618482200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20230831 | 152500 | 51618482200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20230831 | 152400 | 51618482200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20230831 | 152300 | 51618482200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20230831 | 152200 | 51618482200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20230831 | 152100 | 51618482200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20230831 | 152000 | 51618482200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20230831 | 151900 | 51618482200 | 48100 | 48100 | 48150 | 48100 | 13053 |
| 234 | 20230831 | 151800 | 50990395900 | 48100 | 48150 | 48150 | 48100 | 5147 |
| 235 | 20230831 | 151700 | 50742650400 | 48150 | 48150 | 48150 | 48100 | 5001 |
| 236 | 20230831 | 151600 | 50501960600 | 48100 | 48100 | 48150 | 48100 | 4386 |
| 237 | 20230831 | 151500 | 50290946150 | 48100 | 48150 | 48150 | 48100 | 2806 |
| 238 | 20230831 | 151400 | 50155853750 | 48100 | 48150 | 48150 | 48100 | 4837 |
| 239 | 20230831 | 151300 | 49923099550 | 48150 | 48150 | 48150 | 48100 | 3167 |
| 240 | 20230831 | 151200 | 49770664200 | 48100 | 48100 | 48150 | 48100 | 4315 |
| 241 | 20230831 | 151100 | 49563052900 | 48100 | 48150 | 48150 | 48100 | 4803 |
| 242 | 20230831 | 151000 | 49331980400 | 48100 | 48100 | 48150 | 48100 | 8001 |
| 243 | 20230831 | 150900 | 48947074750 | 48150 | 48150 | 48150 | 48100 | 1272 |
| 244 | 20230831 | 150800 | 48885855600 | 48150 | 48100 | 48150 | 48100 | 1173 |
| 245 | 20230831 | 150700 | 48829406150 | 48150 | 48150 | 48150 | 48100 | 4381 |
| 246 | 20230831 | 150600 | 48618528000 | 48150 | 48150 | 48150 | 48100 | 1372 |
| 247 | 20230831 | 150500 | 48552489000 | 48100 | 48150 | 48150 | 48100 | 2140 |
| 248 | 20230831 | 150400 | 48449531850 | 48150 | 48150 | 48150 | 48100 | 1236 |
| 249 | 20230831 | 150300 | 48390044100 | 48150 | 48100 | 48150 | 48100 | 9148 |
| 250 | 20230831 | 150200 | 47949597700 | 48150 | 48100 | 48150 | 48100 | 2249 |
| 251 | 20230831 | 150100 | 47841380500 | 48150 | 48150 | 48150 | 48100 | 1938 |
| 252 | 20230831 | 150000 | 47748138650 | 48100 | 48100 | 48150 | 48100 | 1406 |
| 253 | 20230831 | 145900 | 47680483150 | 48150 | 48100 | 48150 | 48100 | 2180 |
| 254 | 20230831 | 145800 | 47575549050 | 48100 | 48100 | 48150 | 48100 | 2306 |
| 255 | 20230831 | 145700 | 47464545250 | 48100 | 48100 | 48150 | 48100 | 2205 |
| 256 | 20230831 | 145600 | 47358461600 | 48100 | 48100 | 48150 | 48100 | 2116 |
| 257 | 20230831 | 145500 | 47256664850 | 48100 | 48100 | 48150 | 48100 | 2782 |
| 258 | 20230831 | 145400 | 47122810700 | 48100 | 48150 | 48150 | 48100 | 976 |
| 259 | 20230831 | 145300 | 47075849200 | 48150 | 48100 | 48150 | 48100 | 1226 |
| 260 | 20230831 | 145200 | 47016841800 | 48150 | 48100 | 48150 | 48100 | 2522 |
| 261 | 20230831 | 145100 | 46895436750 | 48150 | 48100 | 48150 | 48100 | 4123 |
| 262 | 20230831 | 145000 | 46696945100 | 48100 | 48100 | 48150 | 48100 | 2523 |
| 263 | 20230831 | 144900 | 46575483000 | 48100 | 48100 | 48150 | 48100 | 2878 |
| 264 | 20230831 | 144800 | 46436927700 | 48150 | 48100 | 48150 | 48100 | 1736 |
| 265 | 20230831 | 144700 | 46353411650 | 48100 | 48150 | 48150 | 48100 | 4167 |
| 266 | 20230831 | 144600 | 46152816250 | 48150 | 48100 | 48150 | 48100 | 1044 |
| 267 | 20230831 | 144500 | 46102565750 | 48150 | 48100 | 48150 | 48100 | 1074 |
| 268 | 20230831 | 144400 | 46050875250 | 48100 | 48150 | 48150 | 48100 | 804 |
| 269 | 20230831 | 144300 | 46012178950 | 48100 | 48100 | 48150 | 48100 | 966 |
| 270 | 20230831 | 144200 | 45965687000 | 48100 | 48150 | 48200 | 48100 | 5038 |
| 271 | 20230831 | 144100 | 45723112050 | 48150 | 48200 | 48200 | 48150 | 4068 |
| 272 | 20230831 | 144000 | 45527223700 | 48200 | 48150 | 48200 | 48150 | 971 |
| 273 | 20230831 | 143900 | 45480445550 | 48200 | 48150 | 48200 | 48150 | 20901 |
| 274 | 20230831 | 143800 | 44474003900 | 48100 | 48150 | 48150 | 48100 | 1437 |
| 275 | 20230831 | 143700 | 44404862050 | 48100 | 48100 | 48150 | 48100 | 919 |
| 276 | 20230831 | 143600 | 44360639700 | 48150 | 48100 | 48150 | 48100 | 2233 |
| 277 | 20230831 | 143500 | 44253184850 | 48150 | 48100 | 48150 | 48100 | 883 |
| 278 | 20230831 | 143400 | 44210690550 | 48150 | 48100 | 48150 | 48100 | 1253 |
| 279 | 20230831 | 143300 | 44150383150 | 48150 | 48150 | 48150 | 48100 | 1569 |
| 280 | 20230831 | 143200 | 44074883350 | 48100 | 48100 | 48150 | 48100 | 693 |
| 281 | 20230831 | 143100 | 44041540300 | 48150 | 48100 | 48150 | 48100 | 1649 |
| 282 | 20230831 | 143000 | 43962207000 | 48100 | 48100 | 48150 | 48100 | 860 |
| 283 | 20230831 | 142900 | 43920828950 | 48100 | 48100 | 48150 | 48100 | 1359 |
| 284 | 20230831 | 142800 | 43855447100 | 48100 | 48100 | 48150 | 48100 | 3345 |
| 285 | 20230831 | 142700 | 43694423350 | 48100 | 48150 | 48150 | 48100 | 4500 |
| 286 | 20230831 | 142600 | 43477942750 | 48100 | 48150 | 48150 | 48100 | 1509 |
| 287 | 20230831 | 142500 | 43405329050 | 48100 | 48100 | 48150 | 48100 | 1205 |
| 288 | 20230831 | 142400 | 43347361400 | 48100 | 48200 | 48200 | 48100 | 37001 |
| 289 | 20230831 | 142300 | 41566006700 | 48150 | 48150 | 48200 | 48150 | 2436 |
| 290 | 20230831 | 142200 | 41448648850 | 48200 | 48200 | 48200 | 48150 | 1141 |
| 291 | 20230831 | 142100 | 41393682600 | 48200 | 48150 | 48200 | 48150 | 741 |
| 292 | 20230831 | 142000 | 41357993700 | 48150 | 48150 | 48200 | 48150 | 1544 |
| 293 | 20230831 | 141900 | 41283631400 | 48200 | 48150 | 48200 | 48150 | 551 |
| 294 | 20230831 | 141800 | 41257094750 | 48150 | 48150 | 48200 | 48150 | 2330 |
| 295 | 20230831 | 141700 | 41144838300 | 48200 | 48150 | 48200 | 48150 | 910 |
| 296 | 20230831 | 141600 | 41100998450 | 48200 | 48150 | 48200 | 48150 | 3970 |
| 297 | 20230831 | 141500 | 40909726650 | 48150 | 48150 | 48200 | 48150 | 1371 |
| 298 | 20230831 | 141400 | 40843677700 | 48200 | 48150 | 48200 | 48150 | 836 |
| 299 | 20230831 | 141300 | 40803409150 | 48150 | 48150 | 48200 | 48150 | 1345 |
| 300 | 20230831 | 141200 | 40738609350 | 48200 | 48200 | 48250 | 48150 | 16220 |
| 301 | 20230831 | 141100 | 39956834050 | 48200 | 48250 | 48250 | 48200 | 2266 |
| 302 | 20230831 | 141000 | 39847539700 | 48250 | 48250 | 48250 | 48200 | 605 |
| 303 | 20230831 | 140900 | 39818372300 | 48200 | 48200 | 48250 | 48200 | 1485 |
| 304 | 20230831 | 140800 | 39746793350 | 48200 | 48200 | 48250 | 48200 | 869 |
| 305 | 20230831 | 140700 | 39704898950 | 48200 | 48250 | 48300 | 48200 | 4030 |
| 306 | 20230831 | 140600 | 39510484050 | 48250 | 48300 | 48300 | 48250 | 556 |
| 307 | 20230831 | 140500 | 39483652750 | 48250 | 48200 | 48300 | 48200 | 1302 |
| 308 | 20230831 | 140400 | 39420839400 | 48200 | 48250 | 48250 | 48200 | 2796 |
| 309 | 20230831 | 140300 | 39285966050 | 48200 | 48250 | 48250 | 48200 | 5408 |
| 310 | 20230831 | 140200 | 39025088400 | 48200 | 48200 | 48250 | 48200 | 783 |
| 311 | 20230831 | 140100 | 38987335900 | 48200 | 48250 | 48250 | 48200 | 1274 |
| 312 | 20230831 | 140000 | 38925925750 | 48200 | 48200 | 48250 | 48200 | 1464 |
| 313 | 20230831 | 135900 | 38855324950 | 48250 | 48200 | 48250 | 48200 | 757 |
| 314 | 20230831 | 135800 | 38818826500 | 48250 | 48150 | 48300 | 48150 | 8686 |
| 315 | 20230831 | 135700 | 38400000150 | 48150 | 48150 | 48200 | 48150 | 1070 |
| 316 | 20230831 | 135600 | 38348474900 | 48150 | 48200 | 48250 | 48150 | 8123 |
| 317 | 20230831 | 135500 | 37957037250 | 48250 | 48200 | 48250 | 48200 | 1346 |
| 318 | 20230831 | 135400 | 37892141250 | 48200 | 48200 | 48250 | 48200 | 2662 |
| 319 | 20230831 | 135300 | 37763824250 | 48200 | 48200 | 48250 | 48200 | 2544 |
| 320 | 20230831 | 135200 | 37641201200 | 48200 | 48250 | 48250 | 48200 | 600 |
| 321 | 20230831 | 135100 | 37612275350 | 48250 | 48200 | 48250 | 48200 | 1386 |
| 322 | 20230831 | 135000 | 37545433000 | 48200 | 48250 | 48250 | 48200 | 1024 |
| 323 | 20230831 | 134900 | 37496067850 | 48200 | 48200 | 48250 | 48200 | 1258 |
| 324 | 20230831 | 134800 | 37435404800 | 48200 | 48200 | 48250 | 48150 | 722 |
| 325 | 20230831 | 134700 | 37400610350 | 48150 | 48150 | 48250 | 48150 | 4598 |
| 326 | 20230831 | 134600 | 37179026850 | 48150 | 48150 | 48200 | 48150 | 907 |
| 327 | 20230831 | 134500 | 37135327000 | 48200 | 48200 | 48200 | 48150 | 872 |
| 328 | 20230831 | 134400 | 37093326200 | 48150 | 48200 | 48200 | 48150 | 582 |
| 329 | 20230831 | 134300 | 37065287900 | 48150 | 48200 | 48200 | 48150 | 1331 |
| 330 | 20230831 | 134200 | 37001169950 | 48200 | 48150 | 48200 | 48150 | 1842 |
| 331 | 20230831 | 134100 | 36912424950 | 48150 | 48200 | 48250 | 48150 | 1627 |
| 332 | 20230831 | 134000 | 36834031850 | 48200 | 48200 | 48250 | 48150 | 2751 |
| 333 | 20230831 | 133900 | 36701467600 | 48200 | 48150 | 48200 | 48150 | 5078 |
| 334 | 20230831 | 133800 | 36456907050 | 48200 | 48200 | 48250 | 48150 | 7473 |
| 335 | 20230831 | 133700 | 36096757400 | 48200 | 48200 | 48250 | 48200 | 665 |
| 336 | 20230831 | 133600 | 36064690850 | 48250 | 48200 | 48250 | 48200 | 321 |
| 337 | 20230831 | 133500 | 36049214800 | 48200 | 48200 | 48300 | 48200 | 4172 |
| 338 | 20230831 | 133400 | 35847958900 | 48250 | 48150 | 48250 | 48150 | 4882 |
| 339 | 20230831 | 133300 | 35612673700 | 48200 | 48200 | 48200 | 48150 | 1191 |
| 340 | 20230831 | 133200 | 35555277900 | 48200 | 48200 | 48200 | 48150 | 442 |
| 341 | 20230831 | 133100 | 35533985650 | 48200 | 48150 | 48200 | 48150 | 955 |
| 342 | 20230831 | 133000 | 35487979150 | 48150 | 48200 | 48200 | 48150 | 1148 |
| 343 | 20230831 | 132900 | 35432687850 | 48150 | 48150 | 48200 | 48150 | 3236 |
| 344 | 20230831 | 132800 | 35276765950 | 48150 | 48200 | 48200 | 48150 | 859 |
| 345 | 20230831 | 132700 | 35235394000 | 48200 | 48200 | 48200 | 48150 | 4264 |
| 346 | 20230831 | 132600 | 35030051200 | 48150 | 48200 | 48200 | 48150 | 7499 |
| 347 | 20230831 | 132500 | 34668682900 | 48200 | 48200 | 48250 | 48200 | 1613 |
| 348 | 20230831 | 132400 | 34590934250 | 48200 | 48200 | 48250 | 48200 | 611 |
| 349 | 20230831 | 132300 | 34561476300 | 48200 | 48200 | 48250 | 48200 | 853 |
| 350 | 20230831 | 132200 | 34520345600 | 48200 | 48200 | 48250 | 48200 | 370 |
| 351 | 20230831 | 132100 | 34502507050 | 48200 | 48200 | 48250 | 48200 | 889 |
| 352 | 20230831 | 132000 | 34459656300 | 48250 | 48200 | 48250 | 48200 | 948 |
| 353 | 20230831 | 131900 | 34413942650 | 48200 | 48250 | 48300 | 48150 | 28672 |
| 354 | 20230831 | 131800 | 33032126650 | 48250 | 48250 | 48250 | 48200 | 4518 |
| 355 | 20230831 | 131700 | 32814212800 | 48250 | 48250 | 48250 | 48200 | 810 |
| 356 | 20230831 | 131600 | 32775148300 | 48200 | 48250 | 48300 | 48200 | 8194 |
| 357 | 20230831 | 131500 | 32379844950 | 48300 | 48250 | 48300 | 48250 | 339 |
| 358 | 20230831 | 131400 | 32363484550 | 48250 | 48250 | 48300 | 48200 | 711 |
| 359 | 20230831 | 131300 | 32329179900 | 48250 | 48250 | 48300 | 48200 | 6419 |
| 360 | 20230831 | 131200 | 32019478300 | 48200 | 48200 | 48250 | 48200 | 1003 |
| 361 | 20230831 | 131100 | 31971125550 | 48200 | 48200 | 48250 | 48200 | 1522 |
| 362 | 20230831 | 131000 | 31897756800 | 48200 | 48250 | 48300 | 48200 | 22337 |
| 363 | 20230831 | 130900 | 30820246600 | 48250 | 48250 | 48300 | 48250 | 3286 |
| 364 | 20230831 | 130800 | 30661676000 | 48250 | 48300 | 48300 | 48250 | 724 |
| 365 | 20230831 | 130700 | 30626736350 | 48300 | 48250 | 48300 | 48250 | 868 |
| 366 | 20230831 | 130600 | 30584842550 | 48250 | 48300 | 48300 | 48250 | 584 |
| 367 | 20230831 | 130500 | 30556642250 | 48250 | 48300 | 48300 | 48250 | 659 |
| 368 | 20230831 | 130400 | 30524822600 | 48250 | 48300 | 48300 | 48250 | 510 |
| 369 | 20230831 | 130300 | 30500201200 | 48300 | 48300 | 48300 | 48250 | 871 |
| 370 | 20230831 | 130200 | 30458149550 | 48250 | 48300 | 48300 | 48250 | 1294 |
| 371 | 20230831 | 130100 | 30395655000 | 48250 | 48300 | 48300 | 48250 | 613 |
| 372 | 20230831 | 130000 | 30366077250 | 48300 | 48300 | 48300 | 48250 | 378 |
| 373 | 20230831 | 125900 | 30347830000 | 48250 | 48300 | 48300 | 48250 | 742 |
| 374 | 20230831 | 125800 | 30312006700 | 48250 | 48250 | 48300 | 48250 | 1212 |
| 375 | 20230831 | 125700 | 30253485700 | 48250 | 48300 | 48300 | 48250 | 286 |
| 376 | 20230831 | 125600 | 30239674150 | 48300 | 48250 | 48300 | 48250 | 309 |
| 377 | 20230831 | 125500 | 30224752700 | 48250 | 48300 | 48300 | 48250 | 1506 |
| 378 | 20230831 | 125400 | 30152052000 | 48300 | 48300 | 48300 | 48250 | 523 |
| 379 | 20230831 | 125300 | 30126799150 | 48250 | 48250 | 48300 | 48250 | 1244 |
| 380 | 20230831 | 125200 | 30066755850 | 48250 | 48300 | 48300 | 48250 | 546 |
| 381 | 20230831 | 125100 | 30040396350 | 48250 | 48250 | 48300 | 48250 | 487 |
| 382 | 20230831 | 125000 | 30016889750 | 48250 | 48250 | 48300 | 48250 | 341 |
| 383 | 20230831 | 124900 | 30000432850 | 48250 | 48300 | 48300 | 48250 | 240 |
| 384 | 20230831 | 124800 | 29988844800 | 48250 | 48250 | 48300 | 48250 | 1562 |
| 385 | 20230831 | 124700 | 29913425550 | 48250 | 48250 | 48300 | 48250 | 1400 |
| 386 | 20230831 | 124600 | 29845870000 | 48250 | 48250 | 48300 | 48250 | 1335 |
| 387 | 20230831 | 124500 | 29781418050 | 48250 | 48250 | 48300 | 48250 | 293 |
| 388 | 20230831 | 124400 | 29767274750 | 48250 | 48300 | 48300 | 48250 | 601 |
| 389 | 20230831 | 124300 | 29738262000 | 48250 | 48300 | 48300 | 48250 | 272 |
| 390 | 20230831 | 124200 | 29725132300 | 48250 | 48300 | 48300 | 48250 | 410 |
| 391 | 20230831 | 124100 | 29705340200 | 48300 | 48250 | 48300 | 48250 | 268 |
| 392 | 20230831 | 124000 | 29692402800 | 48250 | 48300 | 48300 | 48250 | 359 |
| 393 | 20230831 | 123900 | 29675072050 | 48300 | 48300 | 48300 | 48250 | 350 |
| 394 | 20230831 | 123800 | 29658172600 | 48250 | 48300 | 48300 | 48250 | 267 |
| 395 | 20230831 | 123700 | 29645283950 | 48250 | 48300 | 48300 | 48250 | 1731 |
| 396 | 20230831 | 123600 | 29561700000 | 48300 | 48250 | 48300 | 48250 | 418 |
| 397 | 20230831 | 123500 | 29541523800 | 48250 | 48250 | 48300 | 48250 | 295 |
| 398 | 20230831 | 123400 | 29527289300 | 48250 | 48300 | 48300 | 48250 | 412 |
| 399 | 20230831 | 123300 | 29507399500 | 48250 | 48300 | 48300 | 48250 | 777 |
| 400 | 20230831 | 123200 | 29469894100 | 48300 | 48250 | 48300 | 48250 | 801 |
| 401 | 20230831 | 123100 | 29431238250 | 48250 | 48250 | 48300 | 48250 | 650 |
| 402 | 20230831 | 123000 | 29399863850 | 48250 | 48300 | 48300 | 48250 | 569 |
| 403 | 20230831 | 122900 | 29372405900 | 48250 | 48300 | 48300 | 48250 | 224 |
| 404 | 20230831 | 122800 | 29361596150 | 48250 | 48300 | 48300 | 48250 | 319 |
| 405 | 20230831 | 122700 | 29346198600 | 48300 | 48250 | 48300 | 48250 | 313 |
| 406 | 20230831 | 122600 | 29331092450 | 48300 | 48300 | 48300 | 48250 | 759 |
| 407 | 20230831 | 122500 | 29294470350 | 48250 | 48300 | 48300 | 48250 | 8661 |
| 408 | 20230831 | 122400 | 28876573200 | 48300 | 48300 | 48300 | 48250 | 247 |
| 409 | 20230831 | 122300 | 28864649100 | 48250 | 48300 | 48300 | 48250 | 432 |
| 410 | 20230831 | 122200 | 28843791150 | 48300 | 48300 | 48300 | 48250 | 298 |
| 411 | 20230831 | 122100 | 28829400200 | 48300 | 48250 | 48300 | 48250 | 444 |
| 412 | 20230831 | 122000 | 28807972300 | 48300 | 48300 | 48300 | 48250 | 3633 |
| 413 | 20230831 | 121900 | 28632676300 | 48300 | 48250 | 48300 | 48250 | 339 |
| 414 | 20230831 | 121800 | 28616311350 | 48300 | 48300 | 48300 | 48250 | 534 |
| 415 | 20230831 | 121700 | 28590524600 | 48300 | 48300 | 48300 | 48250 | 1281 |
| 416 | 20230831 | 121600 | 28528696450 | 48250 | 48300 | 48350 | 48250 | 9525 |
| 417 | 20230831 | 121500 | 28068669550 | 48300 | 48350 | 48350 | 48300 | 553 |
| 418 | 20230831 | 121400 | 28041947700 | 48300 | 48350 | 48350 | 48300 | 2289 |
| 419 | 20230831 | 121300 | 27931346350 | 48350 | 48350 | 48350 | 48300 | 1880 |
| 420 | 20230831 | 121200 | 27840497900 | 48350 | 48350 | 48350 | 48300 | 255 |
| 421 | 20230831 | 121100 | 27828173000 | 48350 | 48350 | 48350 | 48300 | 563 |
| 422 | 20230831 | 121000 | 27800967050 | 48350 | 48350 | 48350 | 48300 | 419 |
| 423 | 20230831 | 120900 | 27780715150 | 48300 | 48300 | 48350 | 48300 | 512 |
| 424 | 20230831 | 120800 | 27755976350 | 48300 | 48300 | 48350 | 48300 | 306 |
| 425 | 20230831 | 120700 | 27741190200 | 48300 | 48400 | 48400 | 48300 | 1087 |
| 426 | 20230831 | 120600 | 27688642500 | 48400 | 48350 | 48400 | 48350 | 249 |
| 427 | 20230831 | 120500 | 27676597750 | 48350 | 48350 | 48350 | 48300 | 1086 |
| 428 | 20230831 | 120400 | 27624093800 | 48350 | 48300 | 48400 | 48300 | 275 |
| 429 | 20230831 | 120300 | 27610801750 | 48350 | 48350 | 48350 | 48300 | 2845 |
| 430 | 20230831 | 120200 | 27473272050 | 48350 | 48350 | 48350 | 48300 | 340 |
| 431 | 20230831 | 120100 | 27456843950 | 48300 | 48350 | 48400 | 48300 | 411 |
| 432 | 20230831 | 120000 | 27436975550 | 48350 | 48350 | 48400 | 48300 | 1587 |
| 433 | 20230831 | 115900 | 27360305100 | 48350 | 48400 | 48400 | 48300 | 2586 |
| 434 | 20230831 | 115800 | 27235296850 | 48400 | 48400 | 48400 | 48350 | 391 |
| 435 | 20230831 | 115700 | 27216390350 | 48350 | 48300 | 48350 | 48250 | 10206 |
| 436 | 20230831 | 115600 | 26723394650 | 48350 | 48300 | 48350 | 48300 | 65 |
| 437 | 20230831 | 115500 | 26720252400 | 48300 | 48300 | 48350 | 48300 | 573 |
| 438 | 20230831 | 115400 | 26692571100 | 48300 | 48300 | 48350 | 48300 | 1447 |
| 439 | 20230831 | 115300 | 26622674100 | 48300 | 48350 | 48350 | 48300 | 2385 |
| 440 | 20230831 | 115200 | 26507472650 | 48300 | 48350 | 48350 | 48300 | 924 |
| 441 | 20230831 | 115100 | 26462837700 | 48350 | 48350 | 48400 | 48300 | 4197 |
| 442 | 20230831 | 115000 | 26259955500 | 48400 | 48400 | 48400 | 48350 | 1211 |
| 443 | 20230831 | 114900 | 26201389950 | 48400 | 48350 | 48400 | 48350 | 480 |
| 444 | 20230831 | 114800 | 26178175600 | 48400 | 48350 | 48400 | 48350 | 347 |
| 445 | 20230831 | 114700 | 26161391300 | 48400 | 48350 | 48400 | 48350 | 686 |
| 446 | 20230831 | 114600 | 26128207800 | 48350 | 48350 | 48400 | 48350 | 596 |
| 447 | 20230831 | 114500 | 26099366100 | 48350 | 48400 | 48400 | 48350 | 350 |
| 448 | 20230831 | 114400 | 26082431850 | 48400 | 48400 | 48400 | 48350 | 976 |
| 449 | 20230831 | 114300 | 26035204700 | 48400 | 48350 | 48400 | 48350 | 462 |
| 450 | 20230831 | 114200 | 26012856400 | 48400 | 48400 | 48450 | 48350 | 1140 |
| 451 | 20230831 | 114100 | 25957704600 | 48450 | 48450 | 48450 | 48400 | 2573 |
| 452 | 20230831 | 114000 | 25833156650 | 48450 | 48350 | 48450 | 48350 | 4312 |
| 453 | 20230831 | 113900 | 25624457750 | 48350 | 48400 | 48400 | 48350 | 308 |
| 454 | 20230831 | 113800 | 25609556100 | 48400 | 48350 | 48400 | 48350 | 187 |
| 455 | 20230831 | 113700 | 25600511350 | 48400 | 48400 | 48400 | 48350 | 1357 |
| 456 | 20230831 | 113600 | 25534861600 | 48400 | 48300 | 48400 | 48300 | 3879 |
| 457 | 20230831 | 113500 | 25347335950 | 48350 | 48350 | 48350 | 48300 | 777 |
| 458 | 20230831 | 113400 | 25309785750 | 48350 | 48350 | 48350 | 48300 | 817 |
| 459 | 20230831 | 113300 | 25270288100 | 48350 | 48300 | 48350 | 48300 | 728 |
| 460 | 20230831 | 113200 | 25235105600 | 48350 | 48350 | 48350 | 48300 | 851 |
| 461 | 20230831 | 113100 | 25193975250 | 48300 | 48350 | 48350 | 48300 | 1967 |
| 462 | 20230831 | 113000 | 25098891150 | 48350 | 48300 | 48350 | 48300 | 904 |
| 463 | 20230831 | 112900 | 25055219400 | 48300 | 48350 | 48350 | 48300 | 302 |
| 464 | 20230831 | 112800 | 25040627900 | 48350 | 48350 | 48350 | 48300 | 406 |
| 465 | 20230831 | 112700 | 25021014450 | 48300 | 48350 | 48350 | 48300 | 542 |
| 466 | 20230831 | 112600 | 24994830750 | 48300 | 48250 | 48350 | 48250 | 601 |
| 467 | 20230831 | 112500 | 24965794150 | 48250 | 48300 | 48300 | 48250 | 1091 |
| 468 | 20230831 | 112400 | 24913117850 | 48250 | 48250 | 48300 | 48250 | 1684 |
| 469 | 20230831 | 112300 | 24831811400 | 48300 | 48300 | 48300 | 48250 | 471 |
| 470 | 20230831 | 112200 | 24809068650 | 48300 | 48250 | 48300 | 48200 | 2787 |
| 471 | 20230831 | 112100 | 24674574050 | 48200 | 48250 | 48250 | 48200 | 3858 |
| 472 | 20230831 | 112000 | 24488451550 | 48250 | 48200 | 48250 | 48150 | 5498 |
| 473 | 20230831 | 111900 | 24223427250 | 48200 | 48200 | 48200 | 48150 | 1913 |
| 474 | 20230831 | 111800 | 24131283000 | 48200 | 48200 | 48200 | 48150 | 1099 |
| 475 | 20230831 | 111700 | 24078344250 | 48150 | 48200 | 48200 | 48150 | 1416 |
| 476 | 20230831 | 111600 | 24010156800 | 48150 | 48150 | 48200 | 48150 | 1165 |
| 477 | 20230831 | 111500 | 23954050550 | 48150 | 48150 | 48200 | 48150 | 1678 |
| 478 | 20230831 | 111400 | 23873224200 | 48150 | 48150 | 48200 | 48150 | 1128 |
| 479 | 20230831 | 111300 | 23818869750 | 48150 | 48150 | 48200 | 48150 | 1163 |
| 480 | 20230831 | 111200 | 23762851350 | 48200 | 48200 | 48200 | 48150 | 1017 |
| 481 | 20230831 | 111100 | 23713848250 | 48150 | 48200 | 48200 | 48150 | 714 |
| 482 | 20230831 | 111000 | 23679452750 | 48200 | 48200 | 48200 | 48150 | 820 |
| 483 | 20230831 | 110900 | 23639938100 | 48200 | 48200 | 48200 | 48150 | 888 |
| 484 | 20230831 | 110800 | 23597150450 | 48200 | 48200 | 48200 | 48150 | 983 |
| 485 | 20230831 | 110700 | 23549776800 | 48200 | 48150 | 48200 | 48150 | 1871 |
| 486 | 20230831 | 110600 | 23459652350 | 48200 | 48200 | 48250 | 48150 | 8256 |
| 487 | 20230831 | 110500 | 23061728950 | 48250 | 48250 | 48250 | 48200 | 879 |
| 488 | 20230831 | 110400 | 23019355150 | 48250 | 48200 | 48250 | 48200 | 1305 |
| 489 | 20230831 | 110300 | 22956445000 | 48200 | 48200 | 48250 | 48200 | 1779 |
| 490 | 20230831 | 110200 | 22870694050 | 48200 | 48200 | 48250 | 48200 | 2392 |
| 491 | 20230831 | 110100 | 22755396900 | 48200 | 48200 | 48250 | 48150 | 1781 |
| 492 | 20230831 | 110000 | 22669549900 | 48200 | 48150 | 48200 | 48150 | 5957 |
| 493 | 20230831 | 105900 | 22382465800 | 48200 | 48200 | 48200 | 48150 | 1212 |
| 494 | 20230831 | 105800 | 22324075250 | 48200 | 48200 | 48250 | 48150 | 3781 |
| 495 | 20230831 | 105700 | 22141836050 | 48250 | 48250 | 48250 | 48200 | 2345 |
| 496 | 20230831 | 105600 | 22028802650 | 48200 | 48250 | 48250 | 48200 | 2089 |
| 497 | 20230831 | 105500 | 21928075450 | 48200 | 48200 | 48250 | 48150 | 4840 |
| 498 | 20230831 | 105400 | 21694782000 | 48200 | 48250 | 48250 | 48150 | 25663 |
| 499 | 20230831 | 105300 | 20457312050 | 48300 | 48300 | 48300 | 48250 | 3388 |
| 500 | 20230831 | 105200 | 20293796300 | 48300 | 48350 | 48400 | 48300 | 21820 |
| 501 | 20230831 | 105100 | 19239425850 | 48350 | 48400 | 48450 | 48350 | 3361 |
| 502 | 20230831 | 105000 | 19076782350 | 48450 | 48400 | 48450 | 48350 | 2216 |
| 503 | 20230831 | 104900 | 18969558050 | 48350 | 48350 | 48450 | 48350 | 1936 |
| 504 | 20230831 | 104800 | 18875875900 | 48350 | 48450 | 48450 | 48350 | 1036 |
| 505 | 20230831 | 104700 | 18825746250 | 48450 | 48400 | 48450 | 48350 | 1006 |
| 506 | 20230831 | 104600 | 18777068700 | 48400 | 48450 | 48450 | 48350 | 3953 |
| 507 | 20230831 | 104500 | 18585816300 | 48450 | 48400 | 48450 | 48400 | 81 |
| 508 | 20230831 | 104400 | 18581893350 | 48450 | 48400 | 48450 | 48350 | 2797 |
| 509 | 20230831 | 104300 | 18446532000 | 48400 | 48400 | 48400 | 48350 | 483 |
| 510 | 20230831 | 104200 | 18423159500 | 48400 | 48400 | 48450 | 48350 | 4636 |
| 511 | 20230831 | 104100 | 18198829500 | 48450 | 48450 | 48450 | 48400 | 1043 |
| 512 | 20230831 | 104000 | 18148318800 | 48450 | 48400 | 48450 | 48400 | 1979 |
| 513 | 20230831 | 103900 | 18052533600 | 48350 | 48350 | 48400 | 48350 | 1516 |
| 514 | 20230831 | 103800 | 17979194200 | 48350 | 48400 | 48450 | 48350 | 7675 |
| 515 | 20230831 | 103700 | 17607785050 | 48400 | 48400 | 48450 | 48400 | 720 |
| 516 | 20230831 | 103600 | 17572923800 | 48450 | 48400 | 48450 | 48350 | 1044 |
| 517 | 20230831 | 103500 | 17522394900 | 48400 | 48400 | 48450 | 48350 | 3573 |
| 518 | 20230831 | 103400 | 17349469050 | 48400 | 48400 | 48450 | 48350 | 2738 |
| 519 | 20230831 | 103300 | 17216959100 | 48400 | 48400 | 48400 | 48350 | 1403 |
| 520 | 20230831 | 103200 | 17149076300 | 48400 | 48350 | 48400 | 48350 | 1213 |
| 521 | 20230831 | 103100 | 17090393500 | 48400 | 48400 | 48400 | 48350 | 481 |
| 522 | 20230831 | 103000 | 17067131550 | 48400 | 48450 | 48450 | 48350 | 6821 |
| 523 | 20230831 | 102900 | 16737003550 | 48400 | 48450 | 48450 | 48400 | 1801 |
| 524 | 20230831 | 102800 | 16649764750 | 48450 | 48450 | 48450 | 48400 | 1765 |
| 525 | 20230831 | 102700 | 16564284450 | 48450 | 48400 | 48450 | 48350 | 6338 |
| 526 | 20230831 | 102600 | 16257494800 | 48400 | 48350 | 48400 | 48350 | 1051 |
| 527 | 20230831 | 102500 | 16206637300 | 48350 | 48350 | 48400 | 48350 | 2810 |
| 528 | 20230831 | 102400 | 16070693850 | 48350 | 48450 | 48500 | 48350 | 23514 |
| 529 | 20230831 | 102300 | 14932405050 | 48450 | 48500 | 48500 | 48450 | 2691 |
| 530 | 20230831 | 102200 | 14802004250 | 48450 | 48600 | 48600 | 48450 | 9792 |
| 531 | 20230831 | 102100 | 14327088600 | 48600 | 48500 | 48600 | 48500 | 2756 |
| 532 | 20230831 | 102000 | 14193277650 | 48550 | 48500 | 48550 | 48500 | 929 |
| 533 | 20230831 | 101900 | 14148195600 | 48500 | 48450 | 48550 | 48450 | 8133 |
| 534 | 20230831 | 101800 | 13753762700 | 48500 | 48500 | 48500 | 48450 | 617 |
| 535 | 20230831 | 101700 | 13723841550 | 48500 | 48500 | 48500 | 48450 | 516 |
| 536 | 20230831 | 101600 | 13698828050 | 48500 | 48500 | 48500 | 48450 | 1796 |
| 537 | 20230831 | 101500 | 13611787100 | 48500 | 48500 | 48500 | 48450 | 520 |
| 538 | 20230831 | 101400 | 13586575600 | 48450 | 48450 | 48500 | 48450 | 1150 |
| 539 | 20230831 | 101300 | 13530823300 | 48450 | 48500 | 48500 | 48450 | 715 |
| 540 | 20230831 | 101200 | 13496159350 | 48500 | 48500 | 48500 | 48450 | 939 |
| 541 | 20230831 | 101100 | 13450625750 | 48500 | 48450 | 48500 | 48450 | 276 |
| 542 | 20230831 | 101000 | 13437249700 | 48450 | 48550 | 48550 | 48450 | 1296 |
| 543 | 20230831 | 100900 | 13374440500 | 48500 | 48500 | 48550 | 48500 | 3790 |
| 544 | 20230831 | 100800 | 13190605800 | 48500 | 48550 | 48550 | 48500 | 546 |
| 545 | 20230831 | 100700 | 13164118600 | 48500 | 48500 | 48550 | 48500 | 816 |
| 546 | 20230831 | 100600 | 13124519750 | 48550 | 48550 | 48550 | 48500 | 762 |
| 547 | 20230831 | 100500 | 13087552450 | 48550 | 48550 | 48550 | 48500 | 936 |
| 548 | 20230831 | 100400 | 13042110100 | 48550 | 48500 | 48600 | 48500 | 1069 |
| 549 | 20230831 | 100300 | 12990213500 | 48550 | 48450 | 48550 | 48450 | 2362 |
| 550 | 20230831 | 100200 | 12875608700 | 48450 | 48450 | 48550 | 48450 | 2435 |
| 551 | 20230831 | 100100 | 12757526050 | 48500 | 48500 | 48500 | 48450 | 1582 |
| 552 | 20230831 | 100000 | 12680832100 | 48500 | 48450 | 48500 | 48450 | 1433 |
| 553 | 20230831 | 095900 | 12611394750 | 48500 | 48400 | 48550 | 48400 | 5178 |
| 554 | 20230831 | 095800 | 12360423450 | 48450 | 48500 | 48550 | 48400 | 27302 |
| 555 | 20230831 | 095700 | 11036705300 | 48550 | 48550 | 48600 | 48500 | 8958 |
| 556 | 20230831 | 095600 | 10601810750 | 48600 | 48600 | 48600 | 48550 | 2194 |
| 557 | 20230831 | 095500 | 10495245150 | 48600 | 48600 | 48650 | 48600 | 2705 |
| 558 | 20230831 | 095400 | 10363780150 | 48600 | 48550 | 48650 | 48550 | 1506 |
| 559 | 20230831 | 095300 | 10290581900 | 48550 | 48550 | 48600 | 48550 | 1639 |
| 560 | 20230831 | 095200 | 10210988850 | 48600 | 48600 | 48650 | 48500 | 8038 |
| 561 | 20230831 | 095100 | 9820747700 | 48600 | 48550 | 48650 | 48550 | 2846 |
| 562 | 20230831 | 095000 | 9682456900 | 48550 | 48600 | 48650 | 48550 | 3241 |
| 563 | 20230831 | 094900 | 9524988950 | 48600 | 48650 | 48750 | 48600 | 2266 |
| 564 | 20230831 | 094800 | 9414712450 | 48650 | 48550 | 48650 | 48550 | 2333 |
| 565 | 20230831 | 094700 | 9301251050 | 48550 | 48550 | 48650 | 48550 | 13057 |
| 566 | 20230831 | 094600 | 8667133150 | 48600 | 48700 | 48700 | 48550 | 13382 |
| 567 | 20230831 | 094500 | 8016674200 | 48650 | 48650 | 48700 | 48600 | 1692 |
| 568 | 20230831 | 094400 | 7934335550 | 48650 | 48650 | 48700 | 48650 | 2760 |
| 569 | 20230831 | 094300 | 7800034850 | 48650 | 48650 | 48700 | 48650 | 4006 |
| 570 | 20230831 | 094200 | 7605127300 | 48700 | 48750 | 48750 | 48600 | 13477 |
| 571 | 20230831 | 094100 | 6949117800 | 48750 | 48700 | 48750 | 48700 | 1219 |
| 572 | 20230831 | 094000 | 6889737000 | 48750 | 48800 | 48800 | 48700 | 6846 |
| 573 | 20230831 | 093900 | 6556000300 | 48800 | 48800 | 48850 | 48750 | 6480 |
| 574 | 20230831 | 093800 | 6239863500 | 48800 | 48750 | 48800 | 48750 | 1034 |
| 575 | 20230831 | 093700 | 6189440500 | 48800 | 48700 | 48800 | 48700 | 7895 |
| 576 | 20230831 | 093600 | 5804605050 | 48700 | 48750 | 48750 | 48700 | 3585 |
| 577 | 20230831 | 093500 | 5629987350 | 48750 | 48750 | 48800 | 48700 | 4422 |
| 578 | 20230831 | 093400 | 5414443150 | 48800 | 48850 | 48850 | 48750 | 9591 |
| 579 | 20230831 | 093300 | 4946409050 | 48850 | 48850 | 48900 | 48800 | 8976 |
| 580 | 20230831 | 093200 | 4508059400 | 48900 | 48900 | 48900 | 48850 | 3720 |
| 581 | 20230831 | 093100 | 4326268250 | 48900 | 48900 | 48900 | 48850 | 672 |
| 582 | 20230831 | 093000 | 4293408650 | 48900 | 48900 | 48950 | 48850 | 3343 |
| 583 | 20230831 | 092900 | 4129929700 | 48900 | 48950 | 48950 | 48900 | 1164 |
| 584 | 20230831 | 092800 | 4072998200 | 48950 | 48950 | 48950 | 48900 | 569 |
| 585 | 20230831 | 092700 | 4045169000 | 48950 | 48950 | 48950 | 48850 | 3964 |
| 586 | 20230831 | 092600 | 3851305150 | 48950 | 48900 | 48950 | 48900 | 354 |
| 587 | 20230831 | 092500 | 3833990650 | 48950 | 48950 | 48950 | 48900 | 1915 |
| 588 | 20230831 | 092400 | 3740327300 | 48950 | 48850 | 48950 | 48850 | 5366 |
| 589 | 20230831 | 092300 | 3477902450 | 48900 | 48900 | 48900 | 48850 | 1431 |
| 590 | 20230831 | 092200 | 3407961350 | 48850 | 48900 | 48900 | 48850 | 1487 |
| 591 | 20230831 | 092100 | 3335252050 | 48900 | 48900 | 48950 | 48850 | 4679 |
| 592 | 20230831 | 092000 | 3106471400 | 48950 | 48900 | 48950 | 48900 | 600 |
| 593 | 20230831 | 091900 | 3077111200 | 48950 | 48950 | 48950 | 48900 | 778 |
| 594 | 20230831 | 091800 | 3039041850 | 48950 | 48900 | 48950 | 48900 | 718 |
| 595 | 20230831 | 091700 | 3003916600 | 48950 | 49050 | 49050 | 48900 | 9883 |
| 596 | 20230831 | 091600 | 2519546100 | 49100 | 49050 | 49100 | 49050 | 609 |
| 597 | 20230831 | 091500 | 2489652700 | 49100 | 49050 | 49100 | 49050 | 426 |
| 598 | 20230831 | 091400 | 2468754100 | 49100 | 49050 | 49100 | 49000 | 2951 |
| 599 | 20230831 | 091300 | 2324010250 | 49100 | 49050 | 49100 | 49050 | 3462 |
| 600 | 20230831 | 091200 | 2154188800 | 49050 | 49000 | 49100 | 49000 | 2458 |
| 601 | 20230831 | 091100 | 2033689800 | 49050 | 48950 | 49050 | 48950 | 3430 |
| 602 | 20230831 | 091000 | 1865617750 | 48950 | 48950 | 49000 | 48950 | 1473 |
| 603 | 20230831 | 090900 | 1793495000 | 48950 | 48950 | 49000 | 48900 | 2226 |
| 604 | 20230831 | 090800 | 1684531100 | 48950 | 48950 | 48950 | 48900 | 877 |
| 605 | 20230831 | 090700 | 1641631200 | 48950 | 48850 | 48950 | 48850 | 3662 |
| 606 | 20230831 | 090600 | 1462546450 | 48850 | 48850 | 48900 | 48800 | 2181 |
| 607 | 20230831 | 090500 | 1355991400 | 48800 | 49000 | 49000 | 48800 | 2319 |
| 608 | 20230831 | 090400 | 1242551950 | 48950 | 48950 | 49000 | 48950 | 2064 |
| 609 | 20230831 | 090300 | 1141495850 | 48950 | 48950 | 49000 | 48800 | 9171 |
| 610 | 20230831 | 090200 | 693150750 | 48900 | 49000 | 49050 | 48900 | 4117 |
| 611 | 20230831 | 090100 | 491505850 | 49000 | 49050 | 49050 | 48950 | 3443 |
| 612 | 20230831 | 090000 | 322770050 | 49000 | 49000 | 49050 | 49000 | 6586 |