34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 61248 |
| 3 | 20230831 | 192200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20230831 | 192100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20230831 | 192000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20230831 | 191900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20230831 | 191800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20230831 | 191700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20230831 | 191600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20230831 | 191500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20230831 | 191400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20230831 | 191300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20230831 | 191200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20230831 | 191100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20230831 | 191000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20230831 | 190900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20230831 | 190800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20230831 | 190700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20230831 | 190600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20230831 | 190500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20230831 | 190400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20230831 | 190300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20230831 | 190200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20230831 | 190100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20230831 | 190000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20230831 | 185900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20230831 | 185800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20230831 | 185700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20230831 | 185600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20230831 | 185500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20230831 | 185400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20230831 | 185300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 61248 |
| 33 | 20230831 | 185200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20230831 | 185100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20230831 | 185000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20230831 | 184900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20230831 | 184800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20230831 | 184700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20230831 | 184600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20230831 | 184500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20230831 | 184400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20230831 | 184300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20230831 | 184200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20230831 | 184100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20230831 | 184000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20230831 | 183900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20230831 | 183800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20230831 | 183700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20230831 | 183600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20230831 | 183500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20230831 | 183400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20230831 | 183300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20230831 | 183200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20230831 | 183100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20230831 | 183000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20230831 | 182900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20230831 | 182800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20230831 | 182700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20230831 | 182600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20230831 | 182500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20230831 | 182400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20230831 | 182300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 61248 |
| 63 | 20230831 | 182200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20230831 | 182100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20230831 | 182000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20230831 | 181900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20230831 | 181800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20230831 | 181700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20230831 | 181600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20230831 | 181500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20230831 | 181400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20230831 | 181300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20230831 | 181200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20230831 | 181100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20230831 | 181000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20230831 | 180900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20230831 | 180800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20230831 | 180700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20230831 | 180600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20230831 | 180500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20230831 | 180400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20230831 | 180300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20230831 | 180200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20230831 | 180100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20230831 | 180000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20230831 | 175900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20230831 | 175800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20230831 | 175700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20230831 | 175600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20230831 | 175500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20230831 | 175400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20230831 | 175300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 61248 |
| 93 | 20230831 | 175200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20230831 | 175100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20230831 | 175000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20230831 | 174900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20230831 | 174800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20230831 | 174700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20230831 | 174600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20230831 | 174500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20230831 | 174400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20230831 | 174300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20230831 | 174200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20230831 | 174100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20230831 | 174000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20230831 | 173900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20230831 | 173800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20230831 | 173700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20230831 | 173600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20230831 | 173500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20230831 | 173400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20230831 | 173300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20230831 | 173200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20230831 | 173100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20230831 | 173000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20230831 | 172900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20230831 | 172800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20230831 | 172700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20230831 | 172600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20230831 | 172500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20230831 | 172400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20230831 | 172300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 61248 |
| 123 | 20230831 | 172200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20230831 | 172100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20230831 | 172000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20230831 | 171900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20230831 | 171800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20230831 | 171700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20230831 | 171600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20230831 | 171500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20230831 | 171400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20230831 | 171300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20230831 | 171200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20230831 | 171100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20230831 | 171000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20230831 | 170900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20230831 | 170800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20230831 | 170700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20230831 | 170600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20230831 | 170500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20230831 | 170400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20230831 | 170300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20230831 | 170200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20230831 | 170100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20230831 | 170000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20230831 | 165900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20230831 | 165800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20230831 | 165700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20230831 | 165600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20230831 | 165500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20230831 | 165400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20230831 | 165300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 61248 |
| 153 | 20230831 | 165200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20230831 | 165100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20230831 | 165000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20230831 | 164900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20230831 | 164800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20230831 | 164700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20230831 | 164600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20230831 | 164500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20230831 | 164400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20230831 | 164300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20230831 | 164200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20230831 | 164100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20230831 | 164000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20230831 | 163900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20230831 | 163800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20230831 | 163700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20230831 | 163600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20230831 | 163500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20230831 | 163400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20230831 | 163300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20230831 | 163200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20230831 | 163100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20230831 | 163000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20230831 | 162900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20230831 | 162800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20230831 | 162700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20230831 | 162600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20230831 | 162500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20230831 | 162400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20230831 | 162300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 61248 |
| 183 | 20230831 | 162200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20230831 | 162100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20230831 | 162000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20230831 | 161900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20230831 | 161800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20230831 | 161700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20230831 | 161600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20230831 | 161500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20230831 | 161400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20230831 | 161300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20230831 | 161200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20230831 | 161100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20230831 | 161000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20230831 | 160900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20230831 | 160800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20230831 | 160700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20230831 | 160600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20230831 | 160500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20230831 | 160400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20230831 | 160300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20230831 | 160200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20230831 | 160100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20230831 | 160000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20230831 | 155900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20230831 | 155800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20230831 | 155700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20230831 | 155600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20230831 | 155500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20230831 | 155400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20230831 | 155300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 61248 |
| 213 | 20230831 | 155200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20230831 | 155100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20230831 | 155000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20230831 | 154900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20230831 | 154800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20230831 | 154700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20230831 | 154600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20230831 | 154500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20230831 | 154400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20230831 | 154300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20230831 | 154200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20230831 | 154100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20230831 | 154000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20230831 | 153900 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20230831 | 153800 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20230831 | 153700 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20230831 | 153600 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20230831 | 153500 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20230831 | 153400 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20230831 | 153300 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20230831 | 153200 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20230831 | 153100 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20230831 | 153000 | 16830690250 | 47750 | 47750 | 47750 | 47750 | 61248 |
| 236 | 20230831 | 152900 | 13906098250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20230831 | 152800 | 13906098250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20230831 | 152700 | 13906098250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20230831 | 152600 | 13906098250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20230831 | 152500 | 13906098250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20230831 | 152400 | 13906098250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20230831 | 152300 | 13906098250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 243 | 20230831 | 152200 | 13906098250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20230831 | 152100 | 13906098250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20230831 | 152000 | 13906098250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20230831 | 151900 | 13906098250 | 48000 | 48050 | 48100 | 48000 | 896 |
| 247 | 20230831 | 151800 | 13863034500 | 48050 | 48050 | 48050 | 48000 | 1210 |
| 248 | 20230831 | 151700 | 13804936800 | 48050 | 48000 | 48050 | 48000 | 448 |
| 249 | 20230831 | 151600 | 13783420400 | 48000 | 48000 | 48050 | 47950 | 403 |
| 250 | 20230831 | 151500 | 13764071950 | 48000 | 48050 | 48100 | 48000 | 211 |
| 251 | 20230831 | 151400 | 13753933850 | 48100 | 48050 | 48100 | 48000 | 772 |
| 252 | 20230831 | 151300 | 13716833850 | 48050 | 47950 | 48050 | 47950 | 1333 |
| 253 | 20230831 | 151200 | 13652800450 | 48000 | 47950 | 48000 | 47900 | 1685 |
| 254 | 20230831 | 151100 | 13571948750 | 48000 | 47900 | 48000 | 47850 | 983 |
| 255 | 20230831 | 151000 | 13524821900 | 47950 | 48000 | 48000 | 47900 | 647 |
| 256 | 20230831 | 150900 | 13493778350 | 48000 | 47950 | 48000 | 47900 | 973 |
| 257 | 20230831 | 150800 | 13447119750 | 47950 | 47900 | 48000 | 47900 | 707 |
| 258 | 20230831 | 150700 | 13413234450 | 47900 | 47900 | 48000 | 47850 | 2049 |
| 259 | 20230831 | 150600 | 13315066000 | 48000 | 48050 | 48100 | 47900 | 1187 |
| 260 | 20230831 | 150500 | 13258066950 | 48100 | 47950 | 48100 | 47900 | 1284 |
| 261 | 20230831 | 150400 | 13196401900 | 48000 | 47900 | 48000 | 47900 | 1373 |
| 262 | 20230831 | 150300 | 13130549450 | 47900 | 48000 | 48100 | 47850 | 1377 |
| 263 | 20230831 | 150200 | 13064489100 | 48100 | 48000 | 48100 | 47900 | 1445 |
| 264 | 20230831 | 150100 | 12995099000 | 48000 | 47900 | 48000 | 47850 | 1305 |
| 265 | 20230831 | 150000 | 12932517350 | 47900 | 48000 | 48000 | 47850 | 1468 |
| 266 | 20230831 | 145900 | 12862190350 | 48000 | 48150 | 48150 | 47900 | 1300 |
| 267 | 20230831 | 145800 | 12799734550 | 48150 | 48000 | 48200 | 47950 | 1081 |
| 268 | 20230831 | 145700 | 12747782350 | 48000 | 47900 | 48000 | 47800 | 1448 |
| 269 | 20230831 | 145600 | 12678417700 | 47900 | 48000 | 48000 | 47750 | 2655 |
| 270 | 20230831 | 145500 | 12551255900 | 48000 | 48250 | 48300 | 47950 | 4682 |
| 271 | 20230831 | 145400 | 12325636000 | 48250 | 48150 | 48250 | 48150 | 1647 |
| 272 | 20230831 | 145300 | 12246242400 | 48150 | 48100 | 48200 | 48100 | 4749 |
| 273 | 20230831 | 145200 | 12017694450 | 48050 | 48000 | 48100 | 48000 | 1984 |
| 274 | 20230831 | 145100 | 11922335750 | 48050 | 48000 | 48050 | 47950 | 1913 |
| 275 | 20230831 | 145000 | 11830478300 | 47950 | 47900 | 48000 | 47850 | 1316 |
| 276 | 20230831 | 144900 | 11767357550 | 47850 | 47900 | 48000 | 47850 | 1215 |
| 277 | 20230831 | 144800 | 11709144550 | 47850 | 47900 | 48050 | 47800 | 8638 |
| 278 | 20230831 | 144700 | 11294884750 | 47850 | 47900 | 47900 | 47800 | 2239 |
| 279 | 20230831 | 144600 | 11187723350 | 47850 | 47700 | 47850 | 47600 | 4681 |
| 280 | 20230831 | 144500 | 10964200200 | 47700 | 47800 | 47850 | 47650 | 2236 |
| 281 | 20230831 | 144400 | 10857383250 | 47800 | 47550 | 47800 | 47550 | 5477 |
| 282 | 20230831 | 144300 | 10596374850 | 47550 | 47450 | 47550 | 47400 | 2697 |
| 283 | 20230831 | 144200 | 10468334200 | 47450 | 47450 | 47450 | 47400 | 2739 |
| 284 | 20230831 | 144100 | 10338418750 | 47450 | 47300 | 47450 | 47200 | 3774 |
| 285 | 20230831 | 144000 | 10159780300 | 47300 | 47400 | 47450 | 47100 | 1116 |
| 286 | 20230831 | 143900 | 10107006200 | 47400 | 47200 | 47550 | 47200 | 9829 |
| 287 | 20230831 | 143800 | 9640883600 | 47200 | 47100 | 47200 | 47100 | 3090 |
| 288 | 20230831 | 143700 | 9495142050 | 47050 | 47050 | 47100 | 47000 | 906 |
| 289 | 20230831 | 143600 | 9452484250 | 47000 | 47050 | 47050 | 47000 | 312 |
| 290 | 20230831 | 143500 | 9437809700 | 47000 | 46900 | 47050 | 46900 | 1044 |
| 291 | 20230831 | 143400 | 9388759850 | 46900 | 46800 | 46900 | 46800 | 156 |
| 292 | 20230831 | 143300 | 9381455200 | 46800 | 46800 | 46850 | 46800 | 215 |
| 293 | 20230831 | 143200 | 9371393100 | 46800 | 46700 | 46800 | 46700 | 78 |
| 294 | 20230831 | 143100 | 9367743650 | 46750 | 46900 | 46900 | 46750 | 2549 |
| 295 | 20230831 | 143000 | 9248352050 | 46900 | 46950 | 46950 | 46850 | 1021 |
| 296 | 20230831 | 142900 | 9200480700 | 46900 | 47000 | 47050 | 46900 | 2341 |
| 297 | 20230831 | 142800 | 9090556600 | 47050 | 47000 | 47050 | 47000 | 338 |
| 298 | 20230831 | 142700 | 9074669000 | 46950 | 47000 | 47000 | 46950 | 121 |
| 299 | 20230831 | 142600 | 9068985000 | 47000 | 46950 | 47000 | 46950 | 578 |
| 300 | 20230831 | 142500 | 9041845550 | 47000 | 46950 | 47000 | 46950 | 598 |
| 301 | 20230831 | 142400 | 9013768450 | 46950 | 46900 | 47000 | 46900 | 149 |
| 302 | 20230831 | 142300 | 9006769950 | 46950 | 46950 | 46950 | 46900 | 246 |
| 303 | 20230831 | 142200 | 8995220400 | 46950 | 46900 | 46950 | 46900 | 117 |
| 304 | 20230831 | 142100 | 8989729000 | 46950 | 47100 | 47100 | 46850 | 2540 |
| 305 | 20230831 | 142000 | 8870264800 | 47100 | 47100 | 47100 | 47050 | 291 |
| 306 | 20230831 | 141900 | 8856564900 | 47100 | 47100 | 47100 | 47050 | 1221 |
| 307 | 20230831 | 141800 | 8799056400 | 47050 | 47150 | 47200 | 47050 | 1173 |
| 308 | 20230831 | 141700 | 8743810250 | 47150 | 47150 | 47150 | 47100 | 644 |
| 309 | 20230831 | 141600 | 8713446450 | 47150 | 46900 | 47150 | 46900 | 11334 |
| 310 | 20230831 | 141500 | 8180967350 | 46900 | 46850 | 46900 | 46850 | 114 |
| 311 | 20230831 | 141400 | 8175622550 | 46850 | 46900 | 46900 | 46850 | 726 |
| 312 | 20230831 | 141300 | 8141604800 | 46900 | 46800 | 46900 | 46800 | 1447 |
| 313 | 20230831 | 141200 | 8073800250 | 46850 | 46800 | 46850 | 46800 | 92 |
| 314 | 20230831 | 141100 | 8069491050 | 46800 | 46850 | 46850 | 46800 | 139 |
| 315 | 20230831 | 141000 | 8062984300 | 46850 | 46850 | 46850 | 46850 | 162 |
| 316 | 20230831 | 140900 | 8055394600 | 46850 | 46850 | 46850 | 46800 | 180 |
| 317 | 20230831 | 140800 | 8046964050 | 46850 | 46750 | 46850 | 46750 | 1307 |
| 318 | 20230831 | 140700 | 7985806550 | 46750 | 46800 | 46800 | 46750 | 99 |
| 319 | 20230831 | 140600 | 7981174850 | 46750 | 46800 | 46800 | 46750 | 42 |
| 320 | 20230831 | 140500 | 7979209550 | 46800 | 46800 | 46800 | 46800 | 33 |
| 321 | 20230831 | 140400 | 7977665150 | 46800 | 46800 | 46800 | 46750 | 113 |
| 322 | 20230831 | 140300 | 7972379750 | 46750 | 46750 | 46750 | 46750 | 525 |
| 323 | 20230831 | 140200 | 7947836000 | 46750 | 46750 | 46750 | 46700 | 37 |
| 324 | 20230831 | 140100 | 7946106350 | 46700 | 46700 | 46700 | 46700 | 398 |
| 325 | 20230831 | 140000 | 7927519750 | 46700 | 46650 | 46700 | 46650 | 489 |
| 326 | 20230831 | 135900 | 7904707850 | 46600 | 46550 | 46650 | 46550 | 633 |
| 327 | 20230831 | 135800 | 7875219950 | 46550 | 46650 | 46650 | 46550 | 1620 |
| 328 | 20230831 | 135700 | 7799770100 | 46650 | 46700 | 46750 | 46650 | 718 |
| 329 | 20230831 | 135600 | 7766265350 | 46700 | 46750 | 46750 | 46700 | 1676 |
| 330 | 20230831 | 135500 | 7687969200 | 46750 | 46700 | 46750 | 46700 | 290 |
| 331 | 20230831 | 135400 | 7674422750 | 46750 | 46750 | 46750 | 46700 | 116 |
| 332 | 20230831 | 135300 | 7669004000 | 46750 | 46700 | 46750 | 46700 | 272 |
| 333 | 20230831 | 135200 | 7656288250 | 46700 | 46700 | 46700 | 46650 | 646 |
| 334 | 20230831 | 135100 | 7626125900 | 46650 | 46650 | 46700 | 46650 | 836 |
| 335 | 20230831 | 135000 | 7587124950 | 46650 | 46700 | 46700 | 46650 | 207 |
| 336 | 20230831 | 134900 | 7577459650 | 46700 | 46700 | 46700 | 46700 | 2 |
| 337 | 20230831 | 134800 | 7577366250 | 46650 | 46700 | 46700 | 46650 | 1035 |
| 338 | 20230831 | 134700 | 7529041300 | 46700 | 46650 | 46700 | 46650 | 353 |
| 339 | 20230831 | 134600 | 7512572700 | 46650 | 46650 | 46650 | 46600 | 159 |
| 340 | 20230831 | 134500 | 7505155850 | 46600 | 46650 | 46650 | 46600 | 17 |
| 341 | 20230831 | 134400 | 7504363450 | 46650 | 46700 | 46700 | 46650 | 335 |
| 342 | 20230831 | 134300 | 7488735650 | 46650 | 46700 | 46700 | 46600 | 700 |
| 343 | 20230831 | 134200 | 7456061400 | 46700 | 46750 | 46750 | 46700 | 159 |
| 344 | 20230831 | 134100 | 7448635050 | 46750 | 46750 | 46750 | 46700 | 73 |
| 345 | 20230831 | 134000 | 7445222350 | 46750 | 46750 | 46750 | 46700 | 503 |
| 346 | 20230831 | 133900 | 7421732150 | 46750 | 46700 | 46750 | 46650 | 884 |
| 347 | 20230831 | 133800 | 7380450150 | 46700 | 46600 | 46700 | 46600 | 17 |
| 348 | 20230831 | 133700 | 7379657100 | 46650 | 46650 | 46700 | 46650 | 644 |
| 349 | 20230831 | 133600 | 7349613950 | 46650 | 46650 | 46650 | 46650 | 3 |
| 350 | 20230831 | 133500 | 7349474000 | 46600 | 46550 | 46650 | 46550 | 2252 |
| 351 | 20230831 | 133400 | 7244496100 | 46550 | 46600 | 46600 | 46500 | 401 |
| 352 | 20230831 | 133300 | 7225824400 | 46600 | 46600 | 46650 | 46600 | 224 |
| 353 | 20230831 | 133200 | 7215384700 | 46550 | 46450 | 46700 | 46450 | 3125 |
| 354 | 20230831 | 133100 | 7069600550 | 46450 | 46550 | 46550 | 46450 | 68 |
| 355 | 20230831 | 133000 | 7066441000 | 46500 | 46500 | 46500 | 46500 | 379 |
| 356 | 20230831 | 132900 | 7048817500 | 46550 | 46500 | 46550 | 46500 | 20 |
| 357 | 20230831 | 132800 | 7047887400 | 46500 | 46550 | 46550 | 46500 | 179 |
| 358 | 20230831 | 132700 | 7039562050 | 46500 | 46500 | 46550 | 46500 | 293 |
| 359 | 20230831 | 132600 | 7025937050 | 46500 | 46500 | 46500 | 46450 | 114 |
| 360 | 20230831 | 132500 | 7020636100 | 46500 | 46450 | 46500 | 46450 | 94 |
| 361 | 20230831 | 132400 | 7016269750 | 46450 | 46450 | 46450 | 46450 | 231 |
| 362 | 20230831 | 132300 | 7005539800 | 46450 | 46450 | 46450 | 46450 | 102 |
| 363 | 20230831 | 132200 | 7000801900 | 46400 | 46400 | 46400 | 46400 | 77 |
| 364 | 20230831 | 132100 | 6997229100 | 46450 | 46400 | 46450 | 46400 | 75 |
| 365 | 20230831 | 132000 | 6993748900 | 46450 | 46450 | 46500 | 46450 | 231 |
| 366 | 20230831 | 131900 | 6983016400 | 46500 | 46450 | 46500 | 46450 | 291 |
| 367 | 20230831 | 131800 | 6969495800 | 46500 | 46500 | 46500 | 46450 | 46 |
| 368 | 20230831 | 131700 | 6967358150 | 46500 | 46450 | 46500 | 46450 | 63 |
| 369 | 20230831 | 131600 | 6964431750 | 46450 | 46450 | 46450 | 46450 | 235 |
| 370 | 20230831 | 131500 | 6953516000 | 46450 | 46400 | 46450 | 46400 | 145 |
| 371 | 20230831 | 131400 | 6946783150 | 46450 | 46450 | 46450 | 46400 | 36 |
| 372 | 20230831 | 131300 | 6945111850 | 46400 | 46400 | 46400 | 46400 | 69 |
| 373 | 20230831 | 131200 | 6941910250 | 46450 | 46400 | 46450 | 46400 | 50 |
| 374 | 20230831 | 131100 | 6939589450 | 46450 | 46450 | 46450 | 46450 | 24 |
| 375 | 20230831 | 131000 | 6938474650 | 46450 | 46450 | 46450 | 46450 | 1 |
| 376 | 20230831 | 130900 | 6938428200 | 46450 | 46450 | 46450 | 46400 | 154 |
| 377 | 20230831 | 130800 | 6931281550 | 46450 | 46450 | 46450 | 46450 | 53 |
| 378 | 20230831 | 130700 | 6928819700 | 46450 | 46450 | 46450 | 46450 | 777 |
| 379 | 20230831 | 130600 | 6892728050 | 46500 | 46500 | 46500 | 46500 | 13 |
| 380 | 20230831 | 130500 | 6892123550 | 46500 | 46500 | 46500 | 46500 | 412 |
| 381 | 20230831 | 130400 | 6872965550 | 46500 | 46550 | 46550 | 46500 | 53 |
| 382 | 20230831 | 130300 | 6870499300 | 46550 | 46550 | 46550 | 46500 | 113 |
| 383 | 20230831 | 130200 | 6865240150 | 46550 | 46450 | 46550 | 46450 | 444 |
| 384 | 20230831 | 130100 | 6844602950 | 46400 | 46400 | 46400 | 46400 | 26 |
| 385 | 20230831 | 130000 | 6843396550 | 46400 | 46400 | 46400 | 46400 | 462 |
| 386 | 20230831 | 125900 | 6821959750 | 46350 | 46350 | 46350 | 46350 | 19 |
| 387 | 20230831 | 125800 | 6821079100 | 46400 | 46350 | 46400 | 46350 | 26 |
| 388 | 20230831 | 125700 | 6819873000 | 46350 | 46350 | 46350 | 46350 | 24 |
| 389 | 20230831 | 125600 | 6818760600 | 46400 | 46400 | 46400 | 46400 | 1 |
| 390 | 20230831 | 125500 | 6818714200 | 46400 | 46350 | 46400 | 46350 | 251 |
| 391 | 20230831 | 125400 | 6807074100 | 46400 | 46400 | 46400 | 46400 | 6 |
| 392 | 20230831 | 125300 | 6806795700 | 46350 | 46350 | 46350 | 46350 | 234 |
| 393 | 20230831 | 125200 | 6795949800 | 46300 | 46300 | 46350 | 46300 | 87 |
| 394 | 20230831 | 125100 | 6791919050 | 46300 | 46350 | 46350 | 46300 | 78 |
| 395 | 20230831 | 125000 | 6788305150 | 46350 | 46350 | 46350 | 46350 | 3 |
| 396 | 20230831 | 124900 | 6788166100 | 46300 | 46300 | 46300 | 46300 | 171 |
| 397 | 20230831 | 124800 | 6780248800 | 46300 | 46300 | 46300 | 46300 | 271 |
| 398 | 20230831 | 124700 | 6767701500 | 46250 | 46200 | 46250 | 46200 | 231 |
| 399 | 20230831 | 124600 | 6757021350 | 46200 | 46200 | 46200 | 46200 | 7 |
| 400 | 20230831 | 124500 | 6756697950 | 46200 | 46250 | 46250 | 46200 | 222 |
| 401 | 20230831 | 124400 | 6746430500 | 46250 | 46200 | 46250 | 46200 | 267 |
| 402 | 20230831 | 124300 | 6734089250 | 46200 | 46200 | 46200 | 46150 | 88 |
| 403 | 20230831 | 124200 | 6730026400 | 46150 | 46150 | 46200 | 46150 | 68 |
| 404 | 20230831 | 124100 | 6726886300 | 46200 | 46200 | 46200 | 46200 | 5 |
| 405 | 20230831 | 124000 | 6726655300 | 46200 | 46200 | 46200 | 46200 | 110 |
| 406 | 20230831 | 123900 | 6721573300 | 46150 | 46200 | 46200 | 46150 | 262 |
| 407 | 20230831 | 123800 | 6709479400 | 46200 | 46250 | 46250 | 46200 | 718 |
| 408 | 20230831 | 123700 | 6676300850 | 46250 | 46250 | 46250 | 46200 | 347 |
| 409 | 20230831 | 123600 | 6660252450 | 46250 | 46250 | 46250 | 46200 | 114 |
| 410 | 20230831 | 123500 | 6654982450 | 46250 | 46250 | 46250 | 46250 | 279 |
| 411 | 20230831 | 123400 | 6642078700 | 46250 | 46250 | 46250 | 46250 | 15 |
| 412 | 20230831 | 123300 | 6641384950 | 46250 | 46250 | 46250 | 46250 | 34 |
| 413 | 20230831 | 123200 | 6639812450 | 46250 | 46250 | 46250 | 46250 | 2 |
| 414 | 20230831 | 123100 | 6639719950 | 46250 | 46250 | 46250 | 46250 | 303 |
| 415 | 20230831 | 123000 | 6625706200 | 46200 | 46200 | 46200 | 46200 | 0 |
| 416 | 20230831 | 122900 | 6625706200 | 46200 | 46250 | 46250 | 46200 | 132 |
| 417 | 20230831 | 122800 | 6619601350 | 46250 | 46250 | 46300 | 46250 | 43 |
| 418 | 20230831 | 122700 | 6617612550 | 46300 | 46300 | 46300 | 46300 | 140 |
| 419 | 20230831 | 122600 | 6611130550 | 46250 | 46250 | 46250 | 46250 | 70 |
| 420 | 20230831 | 122500 | 6607893050 | 46250 | 46250 | 46250 | 46250 | 67 |
| 421 | 20230831 | 122400 | 6604794300 | 46250 | 46250 | 46250 | 46250 | 61 |
| 422 | 20230831 | 122300 | 6601973050 | 46300 | 46250 | 46300 | 46250 | 89 |
| 423 | 20230831 | 122200 | 6597856750 | 46250 | 46250 | 46250 | 46250 | 97 |
| 424 | 20230831 | 122100 | 6593370500 | 46250 | 46300 | 46300 | 46250 | 1037 |
| 425 | 20230831 | 122000 | 6545363050 | 46400 | 46350 | 46400 | 46350 | 740 |
| 426 | 20230831 | 121900 | 6511062000 | 46400 | 46350 | 46400 | 46350 | 243 |
| 427 | 20230831 | 121800 | 6499788900 | 46350 | 46450 | 46500 | 46350 | 1670 |
| 428 | 20230831 | 121700 | 6422264450 | 46450 | 46450 | 46500 | 46450 | 146 |
| 429 | 20230831 | 121600 | 6415481300 | 46450 | 46500 | 46500 | 46450 | 129 |
| 430 | 20230831 | 121500 | 6409488950 | 46500 | 46450 | 46500 | 46450 | 505 |
| 431 | 20230831 | 121400 | 6386018200 | 46450 | 46500 | 46500 | 46450 | 897 |
| 432 | 20230831 | 121300 | 6344313000 | 46500 | 46450 | 46500 | 46450 | 536 |
| 433 | 20230831 | 121200 | 6319399100 | 46450 | 46450 | 46450 | 46450 | 56 |
| 434 | 20230831 | 121100 | 6316797900 | 46450 | 46450 | 46450 | 46450 | 189 |
| 435 | 20230831 | 121000 | 6308018850 | 46450 | 46450 | 46450 | 46450 | 23 |
| 436 | 20230831 | 120900 | 6306950500 | 46500 | 46550 | 46550 | 46450 | 179 |
| 437 | 20230831 | 120800 | 6298628150 | 46550 | 46500 | 46550 | 46500 | 15 |
| 438 | 20230831 | 120700 | 6297930400 | 46500 | 46500 | 46500 | 46500 | 11 |
| 439 | 20230831 | 120600 | 6297418900 | 46550 | 46450 | 46550 | 46400 | 348 |
| 440 | 20230831 | 120500 | 6281254450 | 46450 | 46400 | 46500 | 46400 | 444 |
| 441 | 20230831 | 120400 | 6260628850 | 46450 | 46600 | 46600 | 46450 | 1292 |
| 442 | 20230831 | 120300 | 6200558100 | 46600 | 46500 | 46600 | 46500 | 89 |
| 443 | 20230831 | 120200 | 6196417400 | 46600 | 46600 | 46600 | 46600 | 123 |
| 444 | 20230831 | 120100 | 6190685600 | 46600 | 46600 | 46600 | 46500 | 169 |
| 445 | 20230831 | 120000 | 6182815600 | 46600 | 46600 | 46650 | 46600 | 156 |
| 446 | 20230831 | 115900 | 6175545000 | 46600 | 46550 | 46600 | 46550 | 1386 |
| 447 | 20230831 | 115800 | 6110970750 | 46550 | 46600 | 46650 | 46550 | 296 |
| 448 | 20230831 | 115700 | 6097177350 | 46600 | 46600 | 46600 | 46550 | 76 |
| 449 | 20230831 | 115600 | 6093637900 | 46600 | 46550 | 46600 | 46550 | 602 |
| 450 | 20230831 | 115500 | 6065593900 | 46550 | 46500 | 46550 | 46500 | 175 |
| 451 | 20230831 | 115400 | 6057451750 | 46550 | 46550 | 46550 | 46500 | 100 |
| 452 | 20230831 | 115300 | 6052799800 | 46550 | 46500 | 46550 | 46500 | 56 |
| 453 | 20230831 | 115200 | 6050194250 | 46550 | 46500 | 46550 | 46450 | 258 |
| 454 | 20230831 | 115100 | 6038190300 | 46500 | 46450 | 46500 | 46450 | 182 |
| 455 | 20230831 | 115000 | 6029728850 | 46500 | 46500 | 46500 | 46450 | 276 |
| 456 | 20230831 | 114900 | 6016906100 | 46500 | 46550 | 46550 | 46500 | 322 |
| 457 | 20230831 | 114800 | 6001926200 | 46550 | 46500 | 46550 | 46500 | 312 |
| 458 | 20230831 | 114700 | 5987417150 | 46500 | 46400 | 46500 | 46400 | 267 |
| 459 | 20230831 | 114600 | 5975015300 | 46400 | 46400 | 46450 | 46400 | 196 |
| 460 | 20230831 | 114500 | 5965915950 | 46450 | 46400 | 46450 | 46400 | 127 |
| 461 | 20230831 | 114400 | 5960018350 | 46450 | 46400 | 46450 | 46400 | 47 |
| 462 | 20230831 | 114300 | 5957835350 | 46450 | 46500 | 46500 | 46400 | 324 |
| 463 | 20230831 | 114200 | 5942782650 | 46500 | 46450 | 46500 | 46450 | 73 |
| 464 | 20230831 | 114100 | 5939389150 | 46500 | 46450 | 46500 | 46450 | 204 |
| 465 | 20230831 | 114000 | 5929907450 | 46450 | 46500 | 46500 | 46450 | 145 |
| 466 | 20230831 | 113900 | 5923168250 | 46450 | 46450 | 46500 | 46450 | 494 |
| 467 | 20230831 | 113800 | 5900219950 | 46450 | 46450 | 46450 | 46400 | 178 |
| 468 | 20230831 | 113700 | 5891952550 | 46400 | 46450 | 46500 | 46400 | 692 |
| 469 | 20230831 | 113600 | 5859810450 | 46450 | 46500 | 46500 | 46450 | 255 |
| 470 | 20230831 | 113500 | 5847953200 | 46450 | 46500 | 46550 | 46450 | 406 |
| 471 | 20230831 | 113400 | 5829077950 | 46550 | 46500 | 46550 | 46500 | 307 |
| 472 | 20230831 | 113300 | 5814788300 | 46550 | 46500 | 46550 | 46450 | 211 |
| 473 | 20230831 | 113200 | 5804976350 | 46450 | 46600 | 46600 | 46450 | 660 |
| 474 | 20230831 | 113100 | 5774266650 | 46600 | 46500 | 46650 | 46500 | 365 |
| 475 | 20230831 | 113000 | 5757264800 | 46550 | 46500 | 46550 | 46500 | 219 |
| 476 | 20230831 | 112900 | 5747073200 | 46500 | 46700 | 46700 | 46500 | 1695 |
| 477 | 20230831 | 112800 | 5668049400 | 46700 | 46750 | 46800 | 46650 | 751 |
| 478 | 20230831 | 112700 | 5632972700 | 46750 | 46650 | 46800 | 46650 | 5256 |
| 479 | 20230831 | 112600 | 5387489000 | 46600 | 46500 | 46600 | 46500 | 1442 |
| 480 | 20230831 | 112500 | 5320329300 | 46550 | 46500 | 46550 | 46500 | 197 |
| 481 | 20230831 | 112400 | 5311162400 | 46550 | 46500 | 46550 | 46450 | 484 |
| 482 | 20230831 | 112300 | 5288658950 | 46500 | 46400 | 46500 | 46400 | 763 |
| 483 | 20230831 | 112200 | 5253207300 | 46450 | 46450 | 46450 | 46400 | 183 |
| 484 | 20230831 | 112100 | 5244709000 | 46400 | 46450 | 46450 | 46400 | 95 |
| 485 | 20230831 | 112000 | 5240298300 | 46450 | 46450 | 46450 | 46400 | 116 |
| 486 | 20230831 | 111900 | 5234910150 | 46450 | 46450 | 46450 | 46400 | 198 |
| 487 | 20230831 | 111800 | 5225715300 | 46400 | 46400 | 46400 | 46400 | 207 |
| 488 | 20230831 | 111700 | 5216110500 | 46400 | 46400 | 46400 | 46350 | 513 |
| 489 | 20230831 | 111600 | 5192307350 | 46450 | 46400 | 46450 | 46400 | 240 |
| 490 | 20230831 | 111500 | 5181170350 | 46400 | 46450 | 46450 | 46400 | 44 |
| 491 | 20230831 | 111400 | 5179126650 | 46400 | 46400 | 46450 | 46350 | 260 |
| 492 | 20230831 | 111300 | 5167064400 | 46400 | 46400 | 46400 | 46350 | 194 |
| 493 | 20230831 | 111200 | 5158065500 | 46400 | 46450 | 46450 | 46400 | 486 |
| 494 | 20230831 | 111100 | 5135503650 | 46450 | 46400 | 46450 | 46400 | 300 |
| 495 | 20230831 | 111000 | 5121570950 | 46400 | 46400 | 46450 | 46400 | 325 |
| 496 | 20230831 | 110900 | 5106486700 | 46400 | 46400 | 46450 | 46400 | 373 |
| 497 | 20230831 | 110800 | 5089178400 | 46400 | 46400 | 46400 | 46400 | 54 |
| 498 | 20230831 | 110700 | 5086672800 | 46400 | 46350 | 46400 | 46350 | 241 |
| 499 | 20230831 | 110600 | 5075497950 | 46400 | 46400 | 46400 | 46400 | 73 |
| 500 | 20230831 | 110500 | 5072110750 | 46350 | 46400 | 46400 | 46350 | 127 |
| 501 | 20230831 | 110400 | 5066218950 | 46400 | 46400 | 46450 | 46400 | 132 |
| 502 | 20230831 | 110300 | 5060093950 | 46400 | 46400 | 46450 | 46400 | 164 |
| 503 | 20230831 | 110200 | 5052483850 | 46400 | 46300 | 46400 | 46300 | 583 |
| 504 | 20230831 | 110100 | 5025469100 | 46300 | 46300 | 46300 | 46250 | 200 |
| 505 | 20230831 | 110000 | 5016209350 | 46300 | 46300 | 46300 | 46250 | 126 |
| 506 | 20230831 | 105900 | 5010378700 | 46300 | 46300 | 46300 | 46250 | 34 |
| 507 | 20230831 | 105800 | 5008804550 | 46250 | 46250 | 46250 | 46250 | 159 |
| 508 | 20230831 | 105700 | 5001450800 | 46200 | 46200 | 46200 | 46200 | 50 |
| 509 | 20230831 | 105600 | 4999140800 | 46200 | 46200 | 46200 | 46150 | 145 |
| 510 | 20230831 | 105500 | 4992444000 | 46250 | 46250 | 46250 | 46250 | 79 |
| 511 | 20230831 | 105400 | 4988790250 | 46250 | 46200 | 46250 | 46200 | 75 |
| 512 | 20230831 | 105300 | 4985324900 | 46150 | 46150 | 46150 | 46050 | 584 |
| 513 | 20230831 | 105200 | 4958391150 | 46150 | 46150 | 46150 | 46050 | 132 |
| 514 | 20230831 | 105100 | 4952305250 | 46150 | 46150 | 46250 | 46150 | 298 |
| 515 | 20230831 | 105000 | 4938546450 | 46150 | 46150 | 46200 | 46150 | 115 |
| 516 | 20230831 | 104900 | 4933234650 | 46150 | 46150 | 46150 | 46150 | 93 |
| 517 | 20230831 | 104800 | 4928942700 | 46150 | 46150 | 46150 | 46150 | 207 |
| 518 | 20230831 | 104700 | 4919389650 | 46100 | 46100 | 46100 | 46100 | 96 |
| 519 | 20230831 | 104600 | 4914964050 | 46100 | 46100 | 46150 | 46050 | 450 |
| 520 | 20230831 | 104500 | 4894226050 | 46100 | 46100 | 46150 | 46100 | 101 |
| 521 | 20230831 | 104400 | 4889566700 | 46100 | 46100 | 46150 | 46100 | 142 |
| 522 | 20230831 | 104300 | 4883018450 | 46150 | 46200 | 46200 | 46150 | 282 |
| 523 | 20230831 | 104200 | 4869996050 | 46200 | 46200 | 46200 | 46150 | 103 |
| 524 | 20230831 | 104100 | 4865240200 | 46150 | 46250 | 46250 | 46150 | 591 |
| 525 | 20230831 | 104000 | 4837920100 | 46250 | 46250 | 46300 | 46250 | 100 |
| 526 | 20230831 | 103900 | 4833291100 | 46300 | 46250 | 46300 | 46200 | 256 |
| 527 | 20230831 | 103800 | 4821453950 | 46250 | 46300 | 46350 | 46250 | 337 |
| 528 | 20230831 | 103700 | 4805860050 | 46350 | 46350 | 46350 | 46300 | 434 |
| 529 | 20230831 | 103600 | 4785747550 | 46350 | 46300 | 46350 | 46300 | 200 |
| 530 | 20230831 | 103500 | 4776480950 | 46300 | 46300 | 46300 | 46300 | 358 |
| 531 | 20230831 | 103400 | 4759905550 | 46300 | 46300 | 46300 | 46250 | 195 |
| 532 | 20230831 | 103300 | 4750878750 | 46300 | 46250 | 46300 | 46200 | 274 |
| 533 | 20230831 | 103200 | 4738210200 | 46300 | 46250 | 46300 | 46250 | 325 |
| 534 | 20230831 | 103100 | 4723172250 | 46250 | 46250 | 46250 | 46250 | 66 |
| 535 | 20230831 | 103000 | 4720119750 | 46200 | 46200 | 46200 | 46150 | 167 |
| 536 | 20230831 | 102900 | 4712404900 | 46200 | 46200 | 46200 | 46150 | 122 |
| 537 | 20230831 | 102800 | 4706768550 | 46150 | 46150 | 46200 | 46150 | 197 |
| 538 | 20230831 | 102700 | 4697673500 | 46150 | 46100 | 46200 | 46100 | 59 |
| 539 | 20230831 | 102600 | 4694948400 | 46100 | 46150 | 46150 | 46100 | 339 |
| 540 | 20230831 | 102500 | 4679310000 | 46150 | 46100 | 46150 | 46050 | 211 |
| 541 | 20230831 | 102400 | 4669578250 | 46100 | 46150 | 46150 | 46050 | 389 |
| 542 | 20230831 | 102300 | 4651642800 | 46100 | 46150 | 46150 | 46100 | 363 |
| 543 | 20230831 | 102200 | 4634899650 | 46150 | 46150 | 46150 | 46100 | 150 |
| 544 | 20230831 | 102100 | 4627977300 | 46100 | 46050 | 46100 | 46050 | 318 |
| 545 | 20230831 | 102000 | 4613329050 | 46100 | 46100 | 46100 | 46100 | 158 |
| 546 | 20230831 | 101900 | 4606045250 | 46100 | 45950 | 46100 | 45900 | 423 |
| 547 | 20230831 | 101800 | 4586588650 | 45900 | 45900 | 45950 | 45900 | 250 |
| 548 | 20230831 | 101700 | 4575108050 | 45900 | 45950 | 45950 | 45850 | 472 |
| 549 | 20230831 | 101600 | 4553445050 | 45900 | 46000 | 46000 | 45850 | 576 |
| 550 | 20230831 | 101500 | 4526988800 | 46000 | 46050 | 46050 | 46000 | 525 |
| 551 | 20230831 | 101400 | 4502832100 | 46000 | 45900 | 46000 | 45900 | 1284 |
| 552 | 20230831 | 101300 | 4443823900 | 45850 | 45800 | 45850 | 45800 | 354 |
| 553 | 20230831 | 101200 | 4427607000 | 45800 | 45800 | 45850 | 45750 | 1643 |
| 554 | 20230831 | 101100 | 4352354750 | 45800 | 45850 | 45850 | 45800 | 519 |
| 555 | 20230831 | 101000 | 4328577500 | 45850 | 46000 | 46000 | 45800 | 1606 |
| 556 | 20230831 | 100900 | 4254879950 | 45950 | 46000 | 46000 | 45950 | 410 |
| 557 | 20230831 | 100800 | 4236029850 | 45950 | 46000 | 46000 | 45950 | 249 |
| 558 | 20230831 | 100700 | 4224580200 | 46000 | 46000 | 46000 | 45950 | 540 |
| 559 | 20230831 | 100600 | 4199759450 | 46000 | 46100 | 46150 | 45950 | 4952 |
| 560 | 20230831 | 100500 | 3971877150 | 46100 | 46200 | 46200 | 46100 | 331 |
| 561 | 20230831 | 100400 | 3956600200 | 46200 | 46100 | 46200 | 46100 | 218 |
| 562 | 20230831 | 100300 | 3946541100 | 46100 | 46250 | 46250 | 46100 | 325 |
| 563 | 20230831 | 100200 | 3931533250 | 46200 | 46150 | 46250 | 46150 | 372 |
| 564 | 20230831 | 100100 | 3914355400 | 46250 | 46300 | 46350 | 46150 | 3861 |
| 565 | 20230831 | 100000 | 3735716650 | 46300 | 46350 | 46400 | 46300 | 1186 |
| 566 | 20230831 | 095900 | 3680740250 | 46350 | 46400 | 46400 | 46350 | 498 |
| 567 | 20230831 | 095800 | 3657635850 | 46400 | 46550 | 46600 | 46400 | 1590 |
| 568 | 20230831 | 095700 | 3583700000 | 46550 | 46700 | 46750 | 46550 | 1526 |
| 569 | 20230831 | 095600 | 3512496750 | 46700 | 46600 | 46750 | 46600 | 863 |
| 570 | 20230831 | 095500 | 3472192450 | 46700 | 46600 | 46700 | 46600 | 604 |
| 571 | 20230831 | 095400 | 3444022650 | 46600 | 46650 | 46700 | 46550 | 1388 |
| 572 | 20230831 | 095300 | 3379267750 | 46650 | 46500 | 46650 | 46500 | 868 |
| 573 | 20230831 | 095200 | 3338853050 | 46500 | 46500 | 46500 | 46450 | 1108 |
| 574 | 20230831 | 095100 | 3287335300 | 46500 | 46450 | 46500 | 46400 | 1471 |
| 575 | 20230831 | 095000 | 3219004650 | 46450 | 46500 | 46650 | 46400 | 4093 |
| 576 | 20230831 | 094900 | 3028587650 | 46500 | 46350 | 46500 | 46250 | 2719 |
| 577 | 20230831 | 094800 | 2902417800 | 46300 | 46350 | 46400 | 46300 | 679 |
| 578 | 20230831 | 094700 | 2870954800 | 46350 | 46400 | 46400 | 46300 | 208 |
| 579 | 20230831 | 094600 | 2861315200 | 46400 | 46350 | 46400 | 46300 | 743 |
| 580 | 20230831 | 094500 | 2826869950 | 46350 | 46250 | 46350 | 46250 | 730 |
| 581 | 20230831 | 094400 | 2793067200 | 46200 | 46350 | 46400 | 46200 | 1011 |
| 582 | 20230831 | 094300 | 2746216950 | 46350 | 46100 | 46350 | 46100 | 2161 |
| 583 | 20230831 | 094200 | 2646286950 | 46150 | 46100 | 46150 | 46100 | 923 |
| 584 | 20230831 | 094100 | 2603735600 | 46100 | 46050 | 46100 | 46050 | 505 |
| 585 | 20230831 | 094000 | 2580473350 | 46100 | 46050 | 46100 | 46050 | 448 |
| 586 | 20230831 | 093900 | 2559836750 | 46100 | 46150 | 46200 | 46050 | 1890 |
| 587 | 20230831 | 093800 | 2472736600 | 46200 | 46200 | 46200 | 46200 | 411 |
| 588 | 20230831 | 093700 | 2453748400 | 46250 | 46200 | 46250 | 46200 | 889 |
| 589 | 20230831 | 093600 | 2412651350 | 46250 | 46450 | 46500 | 46250 | 1808 |
| 590 | 20230831 | 093500 | 2328819650 | 46400 | 46400 | 46450 | 46300 | 2150 |
| 591 | 20230831 | 093400 | 2229082850 | 46400 | 46200 | 46400 | 46200 | 1909 |
| 592 | 20230831 | 093300 | 2140704600 | 46150 | 46150 | 46150 | 46150 | 184 |
| 593 | 20230831 | 093200 | 2132213000 | 46150 | 46100 | 46200 | 46100 | 244 |
| 594 | 20230831 | 093100 | 2120953550 | 46100 | 46050 | 46100 | 46050 | 370 |
| 595 | 20230831 | 093000 | 2103900050 | 46100 | 46250 | 46250 | 46000 | 1652 |
| 596 | 20230831 | 092900 | 2027673400 | 46250 | 46400 | 46400 | 46250 | 933 |
| 597 | 20230831 | 092800 | 1984470550 | 46400 | 46050 | 46400 | 46000 | 3311 |
| 598 | 20230831 | 092700 | 1831318150 | 46000 | 45950 | 46000 | 45850 | 1322 |
| 599 | 20230831 | 092600 | 1770589000 | 45900 | 46050 | 46050 | 45900 | 1153 |
| 600 | 20230831 | 092500 | 1717555750 | 46050 | 46250 | 46300 | 45950 | 2497 |
| 601 | 20230831 | 092400 | 1602326100 | 46300 | 46200 | 46300 | 46200 | 602 |
| 602 | 20230831 | 092300 | 1574487700 | 46150 | 46150 | 46200 | 46100 | 395 |
| 603 | 20230831 | 092200 | 1556263700 | 46150 | 46000 | 46250 | 45950 | 1183 |
| 604 | 20230831 | 092100 | 1501725100 | 46000 | 46000 | 46050 | 45950 | 411 |
| 605 | 20230831 | 092000 | 1482808600 | 46000 | 45900 | 46050 | 45800 | 793 |
| 606 | 20230831 | 091900 | 1446366250 | 45900 | 45750 | 45900 | 45700 | 1524 |
| 607 | 20230831 | 091800 | 1376617000 | 45750 | 45700 | 45750 | 45700 | 690 |
| 608 | 20230831 | 091700 | 1345065300 | 45700 | 45650 | 45700 | 45650 | 320 |
| 609 | 20230831 | 091600 | 1330443300 | 45650 | 45650 | 45650 | 45600 | 718 |
| 610 | 20230831 | 091500 | 1297675300 | 45650 | 45500 | 45750 | 45500 | 1042 |
| 611 | 20230831 | 091400 | 1250122550 | 45500 | 45800 | 45850 | 45450 | 3307 |
| 612 | 20230831 | 091300 | 1099414250 | 45800 | 45900 | 45950 | 45750 | 1562 |
| 613 | 20230831 | 091200 | 1027871200 | 45900 | 46050 | 46200 | 45900 | 1495 |
| 614 | 20230831 | 091100 | 959125450 | 46200 | 46350 | 46350 | 46050 | 2015 |
| 615 | 20230831 | 091000 | 866057200 | 46350 | 46000 | 46400 | 46000 | 2867 |
| 616 | 20230831 | 090900 | 733412000 | 46050 | 45850 | 46100 | 45850 | 1046 |
| 617 | 20230831 | 090800 | 685334300 | 45800 | 45950 | 45950 | 45800 | 467 |
| 618 | 20230831 | 090700 | 663906150 | 45950 | 45900 | 46000 | 45900 | 1015 |
| 619 | 20230831 | 090600 | 617304200 | 45900 | 45700 | 45900 | 45700 | 818 |
| 620 | 20230831 | 090500 | 579861150 | 45700 | 45700 | 45700 | 45650 | 661 |
| 621 | 20230831 | 090400 | 549674950 | 45700 | 45800 | 45850 | 45650 | 1700 |
| 622 | 20230831 | 090300 | 471916450 | 45850 | 45800 | 45850 | 45800 | 672 |
| 623 | 20230831 | 090200 | 441115950 | 45800 | 45800 | 45800 | 45700 | 2213 |
| 624 | 20230831 | 090100 | 339836650 | 45800 | 45900 | 45950 | 45650 | 2564 |
| 625 | 20230831 | 090000 | 222384600 | 45900 | 46050 | 46100 | 45800 | 4831 |