34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 24758 |
| 3 | 20230831 | 192300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20230831 | 192200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20230831 | 192100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20230831 | 192000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20230831 | 191900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20230831 | 191800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20230831 | 191700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20230831 | 191600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20230831 | 191500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20230831 | 191400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20230831 | 191300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20230831 | 191200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20230831 | 191100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20230831 | 191000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20230831 | 190900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20230831 | 190800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20230831 | 190700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20230831 | 190600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20230831 | 190500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20230831 | 190400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20230831 | 190300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20230831 | 190200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20230831 | 190100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20230831 | 190000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20230831 | 185900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20230831 | 185800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20230831 | 185700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20230831 | 185600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20230831 | 185500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20230831 | 185400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 24758 |
| 33 | 20230831 | 185300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20230831 | 185200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20230831 | 185100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20230831 | 185000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20230831 | 184900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20230831 | 184800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20230831 | 184700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20230831 | 184600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20230831 | 184500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20230831 | 184400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20230831 | 184300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20230831 | 184200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20230831 | 184100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20230831 | 184000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20230831 | 183900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20230831 | 183800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20230831 | 183700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20230831 | 183600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20230831 | 183500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20230831 | 183400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20230831 | 183300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20230831 | 183200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20230831 | 183100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20230831 | 183000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20230831 | 182900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20230831 | 182800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20230831 | 182700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20230831 | 182600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20230831 | 182500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20230831 | 182400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 24758 |
| 63 | 20230831 | 182300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20230831 | 182200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20230831 | 182100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20230831 | 182000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20230831 | 181900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20230831 | 181800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20230831 | 181700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20230831 | 181600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20230831 | 181500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20230831 | 181400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20230831 | 181300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20230831 | 181200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20230831 | 181100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20230831 | 181000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20230831 | 180900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20230831 | 180800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20230831 | 180700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20230831 | 180600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20230831 | 180500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20230831 | 180400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20230831 | 180300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20230831 | 180200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20230831 | 180100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20230831 | 180000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20230831 | 175900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20230831 | 175800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20230831 | 175700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20230831 | 175600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20230831 | 175500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20230831 | 175400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 24758 |
| 93 | 20230831 | 175300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20230831 | 175200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20230831 | 175100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20230831 | 175000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20230831 | 174900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20230831 | 174800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20230831 | 174700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20230831 | 174600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20230831 | 174500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20230831 | 174400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20230831 | 174300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20230831 | 174200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20230831 | 174100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20230831 | 174000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20230831 | 173900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20230831 | 173800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20230831 | 173700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20230831 | 173600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20230831 | 173500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20230831 | 173400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20230831 | 173300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20230831 | 173200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20230831 | 173100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20230831 | 173000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20230831 | 172900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20230831 | 172800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20230831 | 172700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20230831 | 172600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20230831 | 172500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20230831 | 172400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 24758 |
| 123 | 20230831 | 172300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20230831 | 172200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20230831 | 172100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20230831 | 172000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20230831 | 171900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20230831 | 171800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20230831 | 171700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20230831 | 171600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20230831 | 171500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20230831 | 171400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20230831 | 171300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20230831 | 171200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20230831 | 171100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20230831 | 171000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20230831 | 170900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20230831 | 170800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20230831 | 170700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20230831 | 170600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20230831 | 170500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20230831 | 170400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20230831 | 170300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20230831 | 170200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20230831 | 170100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20230831 | 170000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20230831 | 165900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20230831 | 165800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20230831 | 165700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20230831 | 165600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20230831 | 165500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20230831 | 165400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 24758 |
| 153 | 20230831 | 165300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20230831 | 165200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20230831 | 165100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20230831 | 165000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20230831 | 164900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20230831 | 164800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20230831 | 164700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20230831 | 164600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20230831 | 164500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20230831 | 164400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20230831 | 164300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20230831 | 164200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20230831 | 164100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20230831 | 164000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20230831 | 163900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20230831 | 163800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20230831 | 163700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20230831 | 163600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20230831 | 163500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20230831 | 163400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20230831 | 163300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20230831 | 163200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20230831 | 163100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20230831 | 163000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20230831 | 162900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20230831 | 162800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20230831 | 162700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20230831 | 162600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20230831 | 162500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20230831 | 162400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 24758 |
| 183 | 20230831 | 162300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20230831 | 162200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20230831 | 162100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20230831 | 162000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20230831 | 161900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20230831 | 161800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20230831 | 161700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20230831 | 161600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20230831 | 161500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20230831 | 161400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20230831 | 161300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20230831 | 161200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20230831 | 161100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20230831 | 161000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20230831 | 160900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20230831 | 160800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20230831 | 160700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20230831 | 160600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20230831 | 160500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20230831 | 160400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20230831 | 160300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20230831 | 160200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20230831 | 160100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20230831 | 160000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20230831 | 155900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20230831 | 155800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20230831 | 155700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20230831 | 155600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20230831 | 155500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20230831 | 155400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 24758 |
| 213 | 20230831 | 155300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20230831 | 155200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20230831 | 155100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20230831 | 155000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20230831 | 154900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20230831 | 154800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20230831 | 154700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20230831 | 154600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20230831 | 154500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20230831 | 154400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20230831 | 154300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20230831 | 154200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20230831 | 154100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20230831 | 154000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20230831 | 153900 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20230831 | 153800 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20230831 | 153700 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20230831 | 153600 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20230831 | 153500 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20230831 | 153400 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20230831 | 153300 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20230831 | 153200 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20230831 | 153100 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20230831 | 153000 | 14157680800 | 22300 | 22300 | 22300 | 22300 | 24758 |
| 237 | 20230831 | 152900 | 13605577400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20230831 | 152800 | 13605577400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20230831 | 152700 | 13605577400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20230831 | 152600 | 13605577400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20230831 | 152500 | 13605577400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20230831 | 152400 | 13605577400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 243 | 20230831 | 152300 | 13605577400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20230831 | 152200 | 13605577400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20230831 | 152100 | 13605577400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20230831 | 152000 | 13605577400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20230831 | 151900 | 13605577400 | 22300 | 22350 | 22350 | 22250 | 7070 |
| 248 | 20230831 | 151800 | 13447904350 | 22350 | 22300 | 22350 | 22250 | 6703 |
| 249 | 20230831 | 151700 | 13298445350 | 22300 | 22300 | 22300 | 22250 | 2065 |
| 250 | 20230831 | 151600 | 13252403600 | 22250 | 22300 | 22300 | 22250 | 5589 |
| 251 | 20230831 | 151500 | 13128014550 | 22300 | 22300 | 22300 | 22250 | 6762 |
| 252 | 20230831 | 151400 | 12977267950 | 22300 | 22300 | 22350 | 22250 | 10533 |
| 253 | 20230831 | 151300 | 12742386000 | 22300 | 22300 | 22300 | 22250 | 2934 |
| 254 | 20230831 | 151200 | 12677012650 | 22250 | 22300 | 22300 | 22250 | 3597 |
| 255 | 20230831 | 151100 | 12596836600 | 22300 | 22250 | 22300 | 22200 | 5078 |
| 256 | 20230831 | 151000 | 12483772900 | 22250 | 22200 | 22300 | 22200 | 7299 |
| 257 | 20230831 | 150900 | 12321392300 | 22250 | 22150 | 22250 | 22150 | 8771 |
| 258 | 20230831 | 150800 | 12126640300 | 22150 | 22100 | 22200 | 22100 | 11062 |
| 259 | 20230831 | 150700 | 11881641700 | 22150 | 22100 | 22150 | 22050 | 3003 |
| 260 | 20230831 | 150600 | 11815281400 | 22100 | 22100 | 22100 | 22050 | 3136 |
| 261 | 20230831 | 150500 | 11745987450 | 22100 | 22100 | 22100 | 22050 | 2810 |
| 262 | 20230831 | 150400 | 11683970150 | 22100 | 22050 | 22100 | 22050 | 851 |
| 263 | 20230831 | 150300 | 11665185750 | 22100 | 22050 | 22100 | 22050 | 6724 |
| 264 | 20230831 | 150200 | 11516815850 | 22050 | 22100 | 22100 | 22050 | 4759 |
| 265 | 20230831 | 150100 | 11411809350 | 22050 | 22050 | 22100 | 22050 | 2563 |
| 266 | 20230831 | 150000 | 11355217750 | 22100 | 22050 | 22100 | 22050 | 1653 |
| 267 | 20230831 | 145900 | 11318706400 | 22100 | 22050 | 22100 | 22050 | 1671 |
| 268 | 20230831 | 145800 | 11281785350 | 22050 | 22050 | 22100 | 22050 | 1186 |
| 269 | 20230831 | 145700 | 11255618400 | 22050 | 22050 | 22100 | 22050 | 1127 |
| 270 | 20230831 | 145600 | 11230755900 | 22100 | 22100 | 22100 | 22050 | 2687 |
| 271 | 20230831 | 145500 | 11171439500 | 22050 | 22050 | 22100 | 22050 | 1082 |
| 272 | 20230831 | 145400 | 11147580200 | 22050 | 22100 | 22100 | 22000 | 3229 |
| 273 | 20230831 | 145300 | 11076359650 | 22050 | 22100 | 22100 | 22050 | 10330 |
| 274 | 20230831 | 145200 | 10848262150 | 22100 | 22150 | 22150 | 22100 | 5444 |
| 275 | 20230831 | 145100 | 10727812350 | 22150 | 22100 | 22150 | 22100 | 5409 |
| 276 | 20230831 | 145000 | 10608044950 | 22150 | 22100 | 22150 | 22100 | 12378 |
| 277 | 20230831 | 144900 | 10334316100 | 22100 | 22050 | 22100 | 22000 | 5798 |
| 278 | 20230831 | 144800 | 10206330250 | 22050 | 22000 | 22050 | 22000 | 5942 |
| 279 | 20230831 | 144700 | 10075461550 | 22050 | 22000 | 22050 | 21950 | 9148 |
| 280 | 20230831 | 144600 | 9874226800 | 22000 | 22000 | 22000 | 21900 | 6409 |
| 281 | 20230831 | 144500 | 9733465050 | 22000 | 22000 | 22050 | 21950 | 24951 |
| 282 | 20230831 | 144400 | 9184270700 | 22000 | 21850 | 22000 | 21800 | 22247 |
| 283 | 20230831 | 144300 | 8696667900 | 21850 | 21800 | 21850 | 21750 | 2414 |
| 284 | 20230831 | 144200 | 8644038250 | 21850 | 21850 | 21850 | 21800 | 2201 |
| 285 | 20230831 | 144100 | 8596039400 | 21850 | 21800 | 21850 | 21800 | 988 |
| 286 | 20230831 | 144000 | 8574500950 | 21800 | 21750 | 21800 | 21750 | 1217 |
| 287 | 20230831 | 143900 | 8547987350 | 21750 | 21750 | 21800 | 21750 | 660 |
| 288 | 20230831 | 143800 | 8533627150 | 21800 | 21800 | 21800 | 21750 | 396 |
| 289 | 20230831 | 143700 | 8525005950 | 21800 | 21800 | 21800 | 21750 | 335 |
| 290 | 20230831 | 143600 | 8517705850 | 21750 | 21800 | 21850 | 21750 | 4028 |
| 291 | 20230831 | 143500 | 8429939000 | 21750 | 21650 | 21750 | 21650 | 3864 |
| 292 | 20230831 | 143400 | 8346022750 | 21700 | 21700 | 21700 | 21700 | 107 |
| 293 | 20230831 | 143300 | 8343700850 | 21650 | 21650 | 21700 | 21650 | 473 |
| 294 | 20230831 | 143200 | 8333452400 | 21650 | 21650 | 21700 | 21650 | 1227 |
| 295 | 20230831 | 143100 | 8306866650 | 21650 | 21650 | 21700 | 21650 | 1027 |
| 296 | 20230831 | 143000 | 8284628200 | 21700 | 21700 | 21700 | 21700 | 16 |
| 297 | 20230831 | 142900 | 8284281000 | 21700 | 21650 | 21700 | 21650 | 321 |
| 298 | 20230831 | 142800 | 8277322900 | 21650 | 21650 | 21700 | 21650 | 150 |
| 299 | 20230831 | 142700 | 8274072900 | 21650 | 21700 | 21700 | 21650 | 74 |
| 300 | 20230831 | 142600 | 8272470600 | 21650 | 21700 | 21700 | 21650 | 681 |
| 301 | 20230831 | 142500 | 8257718750 | 21700 | 21650 | 21700 | 21650 | 481 |
| 302 | 20230831 | 142400 | 8247304850 | 21700 | 21650 | 21700 | 21650 | 120 |
| 303 | 20230831 | 142300 | 8244701650 | 21700 | 21700 | 21700 | 21700 | 109 |
| 304 | 20230831 | 142200 | 8242336350 | 21700 | 21700 | 21700 | 21700 | 834 |
| 305 | 20230831 | 142100 | 8224238550 | 21700 | 21650 | 21700 | 21600 | 829 |
| 306 | 20230831 | 142000 | 8206295700 | 21650 | 21600 | 21650 | 21600 | 382 |
| 307 | 20230831 | 141900 | 8198025450 | 21650 | 21600 | 21650 | 21600 | 465 |
| 308 | 20230831 | 141800 | 8187968200 | 21650 | 21650 | 21650 | 21600 | 338 |
| 309 | 20230831 | 141700 | 8180658200 | 21650 | 21600 | 21650 | 21600 | 96 |
| 310 | 20230831 | 141600 | 8178584400 | 21600 | 21600 | 21650 | 21600 | 317 |
| 311 | 20230831 | 141500 | 8171726800 | 21600 | 21600 | 21650 | 21600 | 95 |
| 312 | 20230831 | 141400 | 8169674650 | 21600 | 21650 | 21650 | 21600 | 347 |
| 313 | 20230831 | 141300 | 8162162300 | 21600 | 21650 | 21650 | 21600 | 826 |
| 314 | 20230831 | 141200 | 8144294650 | 21650 | 21650 | 21650 | 21600 | 293 |
| 315 | 20230831 | 141100 | 8137956200 | 21650 | 21650 | 21650 | 21600 | 65 |
| 316 | 20230831 | 141000 | 8136551600 | 21650 | 21650 | 21650 | 21600 | 1736 |
| 317 | 20230831 | 140900 | 8098973450 | 21650 | 21650 | 21650 | 21600 | 117 |
| 318 | 20230831 | 140800 | 8096445400 | 21650 | 21600 | 21650 | 21600 | 323 |
| 319 | 20230831 | 140700 | 8089457050 | 21650 | 21600 | 21650 | 21600 | 535 |
| 320 | 20230831 | 140600 | 8077887350 | 21600 | 21650 | 21650 | 21600 | 322 |
| 321 | 20230831 | 140500 | 8070932100 | 21600 | 21600 | 21650 | 21600 | 108 |
| 322 | 20230831 | 140400 | 8068599150 | 21650 | 21600 | 21650 | 21600 | 107 |
| 323 | 20230831 | 140300 | 8066286400 | 21650 | 21650 | 21650 | 21600 | 73 |
| 324 | 20230831 | 140200 | 8064706150 | 21600 | 21600 | 21650 | 21600 | 815 |
| 325 | 20230831 | 140100 | 8047092150 | 21650 | 21650 | 21650 | 21650 | 293 |
| 326 | 20230831 | 140000 | 8040748700 | 21600 | 21600 | 21600 | 21600 | 359 |
| 327 | 20230831 | 135900 | 8032994300 | 21650 | 21650 | 21650 | 21600 | 169 |
| 328 | 20230831 | 135800 | 8029339400 | 21600 | 21650 | 21650 | 21600 | 168 |
| 329 | 20230831 | 135700 | 8025706650 | 21650 | 21650 | 21650 | 21650 | 47 |
| 330 | 20230831 | 135600 | 8024689100 | 21600 | 21600 | 21600 | 21600 | 295 |
| 331 | 20230831 | 135500 | 8018317100 | 21650 | 21600 | 21650 | 21600 | 173 |
| 332 | 20230831 | 135400 | 8014576800 | 21650 | 21650 | 21650 | 21600 | 243 |
| 333 | 20230831 | 135300 | 8009323000 | 21600 | 21600 | 21650 | 21600 | 395 |
| 334 | 20230831 | 135200 | 8000790850 | 21700 | 21700 | 21700 | 21650 | 267 |
| 335 | 20230831 | 135100 | 7994999800 | 21600 | 21650 | 21650 | 21600 | 121 |
| 336 | 20230831 | 135000 | 7992382600 | 21650 | 21650 | 21650 | 21600 | 237 |
| 337 | 20230831 | 134900 | 7987256550 | 21650 | 21650 | 21650 | 21600 | 537 |
| 338 | 20230831 | 134800 | 7975655350 | 21600 | 21600 | 21650 | 21600 | 1217 |
| 339 | 20230831 | 134700 | 7949315600 | 21600 | 21650 | 21650 | 21600 | 355 |
| 340 | 20230831 | 134600 | 7941639850 | 21600 | 21600 | 21650 | 21600 | 151 |
| 341 | 20230831 | 134500 | 7938375250 | 21550 | 21700 | 21700 | 21550 | 2830 |
| 342 | 20230831 | 134400 | 7877238350 | 21700 | 21650 | 21700 | 21650 | 156 |
| 343 | 20230831 | 134300 | 7873857650 | 21600 | 21650 | 21650 | 21600 | 70 |
| 344 | 20230831 | 134200 | 7872343150 | 21600 | 21600 | 21600 | 21600 | 79 |
| 345 | 20230831 | 134100 | 7870636750 | 21600 | 21600 | 21650 | 21600 | 400 |
| 346 | 20230831 | 134000 | 7861996050 | 21700 | 21650 | 21700 | 21600 | 488 |
| 347 | 20230831 | 133900 | 7851432700 | 21650 | 21600 | 21650 | 21600 | 356 |
| 348 | 20230831 | 133800 | 7843740350 | 21650 | 21600 | 21650 | 21600 | 637 |
| 349 | 20230831 | 133700 | 7829970550 | 21600 | 21650 | 21650 | 21550 | 683 |
| 350 | 20230831 | 133600 | 7815205150 | 21550 | 21600 | 21650 | 21550 | 1817 |
| 351 | 20230831 | 133500 | 7775977100 | 21650 | 21600 | 21650 | 21600 | 1140 |
| 352 | 20230831 | 133400 | 7751352250 | 21600 | 21650 | 21650 | 21600 | 2465 |
| 353 | 20230831 | 133300 | 7697994850 | 21650 | 21650 | 21700 | 21600 | 295 |
| 354 | 20230831 | 133200 | 7691614500 | 21650 | 21700 | 21700 | 21650 | 575 |
| 355 | 20230831 | 133100 | 7679164750 | 21700 | 21700 | 21700 | 21650 | 471 |
| 356 | 20230831 | 133000 | 7668947350 | 21700 | 21700 | 21700 | 21700 | 21 |
| 357 | 20230831 | 132900 | 7668491650 | 21700 | 21650 | 21700 | 21650 | 101 |
| 358 | 20230831 | 132800 | 7666301600 | 21650 | 21650 | 21650 | 21650 | 159 |
| 359 | 20230831 | 132700 | 7662859250 | 21650 | 21650 | 21700 | 21650 | 268 |
| 360 | 20230831 | 132600 | 7657056900 | 21650 | 21700 | 21700 | 21650 | 54 |
| 361 | 20230831 | 132500 | 7655887600 | 21700 | 21650 | 21700 | 21600 | 471 |
| 362 | 20230831 | 132400 | 7645707000 | 21600 | 21700 | 21700 | 21600 | 561 |
| 363 | 20230831 | 132300 | 7633571000 | 21700 | 21600 | 21700 | 21600 | 168 |
| 364 | 20230831 | 132200 | 7629941600 | 21700 | 21650 | 21700 | 21600 | 2246 |
| 365 | 20230831 | 132100 | 7581418200 | 21600 | 21600 | 21650 | 21600 | 60 |
| 366 | 20230831 | 132000 | 7580122000 | 21600 | 21650 | 21650 | 21600 | 95 |
| 367 | 20230831 | 131900 | 7578065500 | 21650 | 21650 | 21650 | 21600 | 634 |
| 368 | 20230831 | 131800 | 7564339500 | 21650 | 21700 | 21700 | 21550 | 2964 |
| 369 | 20230831 | 131700 | 7500319300 | 21700 | 21700 | 21700 | 21700 | 38 |
| 370 | 20230831 | 131600 | 7499494700 | 21650 | 21650 | 21650 | 21600 | 940 |
| 371 | 20230831 | 131500 | 7479147900 | 21650 | 21650 | 21650 | 21600 | 164 |
| 372 | 20230831 | 131400 | 7475602300 | 21600 | 21650 | 21650 | 21600 | 376 |
| 373 | 20230831 | 131300 | 7467467550 | 21650 | 21650 | 21650 | 21650 | 114 |
| 374 | 20230831 | 131200 | 7464999450 | 21600 | 21650 | 21650 | 21600 | 511 |
| 375 | 20230831 | 131100 | 7453946600 | 21650 | 21600 | 21650 | 21600 | 74 |
| 376 | 20230831 | 131000 | 7452348000 | 21650 | 21650 | 21650 | 21600 | 716 |
| 377 | 20230831 | 130900 | 7436864650 | 21650 | 21650 | 21650 | 21600 | 131 |
| 378 | 20230831 | 130800 | 7434034700 | 21650 | 21650 | 21650 | 21650 | 235 |
| 379 | 20230831 | 130700 | 7428946950 | 21650 | 21600 | 21650 | 21600 | 171 |
| 380 | 20230831 | 130600 | 7425245550 | 21650 | 21650 | 21650 | 21600 | 111 |
| 381 | 20230831 | 130500 | 7422844000 | 21650 | 21650 | 21650 | 21600 | 537 |
| 382 | 20230831 | 130400 | 7411218000 | 21650 | 21650 | 21650 | 21650 | 157 |
| 383 | 20230831 | 130300 | 7407818950 | 21650 | 21650 | 21650 | 21600 | 247 |
| 384 | 20230831 | 130200 | 7402471700 | 21650 | 21650 | 21650 | 21650 | 99 |
| 385 | 20230831 | 130100 | 7400328350 | 21650 | 21650 | 21650 | 21600 | 3672 |
| 386 | 20230831 | 130000 | 7320966450 | 21650 | 21700 | 21700 | 21650 | 80 |
| 387 | 20230831 | 125900 | 7319231450 | 21700 | 21700 | 21700 | 21700 | 70 |
| 388 | 20230831 | 125800 | 7317712450 | 21650 | 21650 | 21650 | 21650 | 23 |
| 389 | 20230831 | 125700 | 7317214500 | 21650 | 21650 | 21650 | 21650 | 52 |
| 390 | 20230831 | 125600 | 7316088700 | 21650 | 21700 | 21700 | 21650 | 149 |
| 391 | 20230831 | 125500 | 7312862800 | 21650 | 21600 | 21650 | 21600 | 308 |
| 392 | 20230831 | 125400 | 7306200600 | 21650 | 21650 | 21650 | 21650 | 5 |
| 393 | 20230831 | 125300 | 7306092350 | 21650 | 21650 | 21650 | 21650 | 54 |
| 394 | 20230831 | 125200 | 7304923250 | 21650 | 21600 | 21650 | 21600 | 71 |
| 395 | 20230831 | 125100 | 7303387350 | 21600 | 21650 | 21650 | 21600 | 164 |
| 396 | 20230831 | 125000 | 7299841500 | 21600 | 21650 | 21650 | 21600 | 1459 |
| 397 | 20230831 | 124900 | 7268320250 | 21650 | 21700 | 21700 | 21650 | 106 |
| 398 | 20230831 | 124800 | 7266021050 | 21650 | 21600 | 21650 | 21600 | 180 |
| 399 | 20230831 | 124700 | 7262126050 | 21600 | 21650 | 21650 | 21600 | 205 |
| 400 | 20230831 | 124600 | 7257692600 | 21600 | 21600 | 21600 | 21600 | 371 |
| 401 | 20230831 | 124500 | 7249679000 | 21600 | 21600 | 21650 | 21600 | 250 |
| 402 | 20230831 | 124400 | 7244277300 | 21600 | 21700 | 21700 | 21600 | 164 |
| 403 | 20230831 | 124300 | 7240728500 | 21600 | 21700 | 21700 | 21600 | 475 |
| 404 | 20230831 | 124200 | 7230453150 | 21650 | 21700 | 21700 | 21650 | 37 |
| 405 | 20230831 | 124100 | 7229650650 | 21700 | 21700 | 21700 | 21650 | 617 |
| 406 | 20230831 | 124000 | 7216261800 | 21700 | 21650 | 21700 | 21600 | 243 |
| 407 | 20230831 | 123900 | 7211002400 | 21600 | 21650 | 21650 | 21600 | 440 |
| 408 | 20230831 | 123800 | 7201497400 | 21650 | 21650 | 21650 | 21650 | 195 |
| 409 | 20230831 | 123700 | 7197275650 | 21650 | 21700 | 21700 | 21650 | 53 |
| 410 | 20230831 | 123600 | 7196127200 | 21700 | 21600 | 21700 | 21600 | 474 |
| 411 | 20230831 | 123500 | 7185871200 | 21600 | 21600 | 21650 | 21600 | 124 |
| 412 | 20230831 | 123400 | 7183192650 | 21600 | 21600 | 21600 | 21600 | 97 |
| 413 | 20230831 | 123300 | 7181097450 | 21650 | 21650 | 21650 | 21650 | 117 |
| 414 | 20230831 | 123200 | 7178564400 | 21600 | 21600 | 21650 | 21600 | 73 |
| 415 | 20230831 | 123100 | 7176987450 | 21600 | 21600 | 21650 | 21600 | 105 |
| 416 | 20230831 | 123000 | 7174719300 | 21650 | 21700 | 21700 | 21650 | 13 |
| 417 | 20230831 | 122900 | 7174437600 | 21700 | 21700 | 21700 | 21700 | 264 |
| 418 | 20230831 | 122800 | 7168708800 | 21600 | 21600 | 21600 | 21600 | 588 |
| 419 | 20230831 | 122700 | 7156008000 | 21700 | 21650 | 21750 | 21600 | 98 |
| 420 | 20230831 | 122600 | 7153888150 | 21600 | 21650 | 21650 | 21600 | 1681 |
| 421 | 20230831 | 122500 | 7117528550 | 21700 | 21750 | 21750 | 21650 | 606 |
| 422 | 20230831 | 122400 | 7104353400 | 21750 | 21650 | 21750 | 21650 | 381 |
| 423 | 20230831 | 122300 | 7096091400 | 21700 | 21700 | 21700 | 21650 | 74 |
| 424 | 20230831 | 122200 | 7094488700 | 21650 | 21700 | 21750 | 21650 | 2540 |
| 425 | 20230831 | 122100 | 7039301000 | 21700 | 21700 | 21700 | 21650 | 237 |
| 426 | 20230831 | 122000 | 7034166600 | 21700 | 21700 | 21700 | 21600 | 1951 |
| 427 | 20230831 | 121900 | 6991922350 | 21700 | 21600 | 21700 | 21600 | 1463 |
| 428 | 20230831 | 121800 | 6960213950 | 21550 | 21650 | 21650 | 21550 | 180 |
| 429 | 20230831 | 121700 | 6956328550 | 21550 | 21600 | 21600 | 21550 | 283 |
| 430 | 20230831 | 121600 | 6950229750 | 21550 | 21550 | 21650 | 21550 | 245 |
| 431 | 20230831 | 121500 | 6944949900 | 21550 | 21600 | 21650 | 21550 | 4260 |
| 432 | 20230831 | 121400 | 6853135300 | 21600 | 21650 | 21650 | 21600 | 296 |
| 433 | 20230831 | 121300 | 6846738500 | 21650 | 21650 | 21650 | 21650 | 246 |
| 434 | 20230831 | 121200 | 6841412600 | 21600 | 21650 | 21650 | 21600 | 1241 |
| 435 | 20230831 | 121100 | 6814602000 | 21600 | 21700 | 21700 | 21600 | 257 |
| 436 | 20230831 | 121000 | 6809045700 | 21600 | 21650 | 21650 | 21600 | 537 |
| 437 | 20230831 | 120900 | 6797438300 | 21650 | 21650 | 21650 | 21650 | 501 |
| 438 | 20230831 | 120800 | 6786591650 | 21650 | 21650 | 21700 | 21650 | 643 |
| 439 | 20230831 | 120700 | 6772670650 | 21650 | 21650 | 21650 | 21650 | 219 |
| 440 | 20230831 | 120600 | 6767929300 | 21700 | 21650 | 21700 | 21650 | 404 |
| 441 | 20230831 | 120500 | 6759179300 | 21650 | 21700 | 21700 | 21650 | 152 |
| 442 | 20230831 | 120400 | 6755888450 | 21700 | 21650 | 21700 | 21650 | 331 |
| 443 | 20230831 | 120300 | 6748722150 | 21700 | 21700 | 21700 | 21700 | 11 |
| 444 | 20230831 | 120200 | 6748483450 | 21700 | 21650 | 21700 | 21650 | 78 |
| 445 | 20230831 | 120100 | 6746791150 | 21650 | 21650 | 21650 | 21650 | 46 |
| 446 | 20230831 | 120000 | 6745795250 | 21700 | 21700 | 21700 | 21650 | 7 |
| 447 | 20230831 | 115900 | 6745643500 | 21700 | 21700 | 21700 | 21700 | 64 |
| 448 | 20230831 | 115800 | 6744254700 | 21700 | 21650 | 21700 | 21650 | 198 |
| 449 | 20230831 | 115700 | 6739960100 | 21700 | 21700 | 21700 | 21700 | 175 |
| 450 | 20230831 | 115600 | 6736162600 | 21700 | 21700 | 21700 | 21700 | 8 |
| 451 | 20230831 | 115500 | 6735989000 | 21700 | 21700 | 21700 | 21650 | 240 |
| 452 | 20230831 | 115400 | 6730789800 | 21700 | 21700 | 21700 | 21700 | 16 |
| 453 | 20230831 | 115300 | 6730442600 | 21750 | 21700 | 21750 | 21700 | 900 |
| 454 | 20230831 | 115200 | 6710871300 | 21700 | 21750 | 21750 | 21700 | 8 |
| 455 | 20230831 | 115100 | 6710697550 | 21700 | 21650 | 21700 | 21650 | 362 |
| 456 | 20230831 | 115000 | 6702847250 | 21650 | 21700 | 21700 | 21650 | 863 |
| 457 | 20230831 | 114900 | 6684121050 | 21650 | 21650 | 21700 | 21650 | 164 |
| 458 | 20230831 | 114800 | 6680570400 | 21650 | 21650 | 21650 | 21650 | 188 |
| 459 | 20230831 | 114700 | 6676500200 | 21650 | 21600 | 21650 | 21600 | 247 |
| 460 | 20230831 | 114600 | 6671161350 | 21650 | 21600 | 21650 | 21600 | 915 |
| 461 | 20230831 | 114500 | 6651366650 | 21600 | 21600 | 21600 | 21600 | 192 |
| 462 | 20230831 | 114400 | 6647219450 | 21650 | 21650 | 21650 | 21600 | 261 |
| 463 | 20230831 | 114300 | 6641578250 | 21650 | 21650 | 21650 | 21650 | 23 |
| 464 | 20230831 | 114200 | 6641080300 | 21650 | 21600 | 21650 | 21550 | 43 |
| 465 | 20230831 | 114100 | 6640152350 | 21600 | 21600 | 21600 | 21550 | 5133 |
| 466 | 20230831 | 114000 | 6529498400 | 21600 | 21650 | 21700 | 21600 | 2227 |
| 467 | 20230831 | 113900 | 6481379150 | 21650 | 21650 | 21650 | 21650 | 256 |
| 468 | 20230831 | 113800 | 6475836750 | 21650 | 21650 | 21700 | 21600 | 134 |
| 469 | 20230831 | 113700 | 6472935550 | 21650 | 21650 | 21650 | 21600 | 330 |
| 470 | 20230831 | 113600 | 6465807000 | 21600 | 21600 | 21650 | 21600 | 412 |
| 471 | 20230831 | 113500 | 6456903400 | 21650 | 21650 | 21650 | 21650 | 28 |
| 472 | 20230831 | 113400 | 6456297200 | 21650 | 21650 | 21650 | 21650 | 5 |
| 473 | 20230831 | 113300 | 6456188950 | 21650 | 21650 | 21650 | 21600 | 329 |
| 474 | 20230831 | 113200 | 6449078550 | 21700 | 21650 | 21700 | 21650 | 111 |
| 475 | 20230831 | 113100 | 6446671100 | 21650 | 21650 | 21650 | 21650 | 563 |
| 476 | 20230831 | 113000 | 6434482150 | 21650 | 21650 | 21700 | 21650 | 266 |
| 477 | 20230831 | 112900 | 6428723100 | 21650 | 21700 | 21700 | 21650 | 335 |
| 478 | 20230831 | 112800 | 6421467200 | 21700 | 21650 | 21700 | 21650 | 49 |
| 479 | 20230831 | 112700 | 6420406050 | 21650 | 21700 | 21700 | 21650 | 2618 |
| 480 | 20230831 | 112600 | 6363716350 | 21650 | 21700 | 21700 | 21650 | 564 |
| 481 | 20230831 | 112500 | 6351479050 | 21700 | 21700 | 21750 | 21700 | 212 |
| 482 | 20230831 | 112400 | 6346870900 | 21750 | 21700 | 21750 | 21700 | 18 |
| 483 | 20230831 | 112300 | 6346480100 | 21700 | 21750 | 21750 | 21700 | 374 |
| 484 | 20230831 | 112200 | 6338352250 | 21750 | 21700 | 21750 | 21700 | 183 |
| 485 | 20230831 | 112100 | 6334381000 | 21800 | 21750 | 21800 | 21700 | 182 |
| 486 | 20230831 | 112000 | 6330421900 | 21700 | 21700 | 21750 | 21700 | 272 |
| 487 | 20230831 | 111900 | 6324519350 | 21750 | 21750 | 21750 | 21750 | 414 |
| 488 | 20230831 | 111800 | 6315514850 | 21750 | 21750 | 21800 | 21750 | 801 |
| 489 | 20230831 | 111700 | 6298092800 | 21750 | 21750 | 21750 | 21700 | 412 |
| 490 | 20230831 | 111600 | 6289143600 | 21750 | 21750 | 21750 | 21700 | 427 |
| 491 | 20230831 | 111500 | 6279863150 | 21750 | 21700 | 21750 | 21700 | 238 |
| 492 | 20230831 | 111400 | 6274686800 | 21750 | 21750 | 21750 | 21700 | 612 |
| 493 | 20230831 | 111300 | 6261402600 | 21750 | 21750 | 21750 | 21700 | 566 |
| 494 | 20230831 | 111200 | 6249092500 | 21800 | 21750 | 21800 | 21700 | 748 |
| 495 | 20230831 | 111100 | 6232809650 | 21700 | 21750 | 21750 | 21700 | 513 |
| 496 | 20230831 | 111000 | 6221671750 | 21750 | 21750 | 21750 | 21700 | 373 |
| 497 | 20230831 | 110900 | 6213566050 | 21750 | 21700 | 21750 | 21700 | 506 |
| 498 | 20230831 | 110800 | 6202564950 | 21700 | 21750 | 21800 | 21700 | 1402 |
| 499 | 20230831 | 110700 | 6172057050 | 21750 | 21750 | 21750 | 21750 | 99 |
| 500 | 20230831 | 110600 | 6169903800 | 21750 | 21700 | 21750 | 21700 | 387 |
| 501 | 20230831 | 110500 | 6161489950 | 21750 | 21700 | 21750 | 21700 | 196 |
| 502 | 20230831 | 110400 | 6157234350 | 21700 | 21750 | 21800 | 21700 | 335 |
| 503 | 20230831 | 110300 | 6149943600 | 21750 | 21750 | 21800 | 21750 | 2814 |
| 504 | 20230831 | 110200 | 6088733800 | 21800 | 21750 | 21800 | 21750 | 424 |
| 505 | 20230831 | 110100 | 6079505000 | 21800 | 21800 | 21800 | 21800 | 211 |
| 506 | 20230831 | 110000 | 6074905200 | 21750 | 21800 | 21800 | 21750 | 697 |
| 507 | 20230831 | 105900 | 6059720500 | 21800 | 21800 | 21800 | 21800 | 468 |
| 508 | 20230831 | 105800 | 6049518100 | 21850 | 21750 | 21850 | 21750 | 2702 |
| 509 | 20230831 | 105700 | 5990620000 | 21750 | 21750 | 21750 | 21750 | 571 |
| 510 | 20230831 | 105600 | 5978200750 | 21750 | 21700 | 21800 | 21700 | 1148 |
| 511 | 20230831 | 105500 | 5953233150 | 21700 | 21700 | 21750 | 21700 | 84 |
| 512 | 20230831 | 105400 | 5951407150 | 21700 | 21700 | 21750 | 21700 | 276 |
| 513 | 20230831 | 105300 | 5945411250 | 21700 | 21750 | 21750 | 21700 | 263 |
| 514 | 20230831 | 105200 | 5939699850 | 21750 | 21700 | 21750 | 21700 | 213 |
| 515 | 20230831 | 105100 | 5935072050 | 21800 | 21750 | 21800 | 21700 | 350 |
| 516 | 20230831 | 105000 | 5927457650 | 21750 | 21750 | 21800 | 21700 | 376 |
| 517 | 20230831 | 104900 | 5919280550 | 21700 | 21800 | 21800 | 21700 | 552 |
| 518 | 20230831 | 104800 | 5907281150 | 21800 | 21800 | 21800 | 21750 | 229 |
| 519 | 20230831 | 104700 | 5902299600 | 21750 | 21800 | 21850 | 21750 | 1185 |
| 520 | 20230831 | 104600 | 5876474200 | 21800 | 21750 | 21850 | 21700 | 2943 |
| 521 | 20230831 | 104500 | 5812371300 | 21750 | 21700 | 21750 | 21700 | 1230 |
| 522 | 20230831 | 104400 | 5785657650 | 21700 | 21650 | 21700 | 21550 | 4509 |
| 523 | 20230831 | 104300 | 5688158450 | 21650 | 21650 | 21650 | 21600 | 157 |
| 524 | 20230831 | 104200 | 5684763900 | 21600 | 21650 | 21650 | 21600 | 305 |
| 525 | 20230831 | 104100 | 5678174700 | 21650 | 21650 | 21650 | 21600 | 42 |
| 526 | 20230831 | 104000 | 5677266900 | 21650 | 21550 | 21650 | 21550 | 2403 |
| 527 | 20230831 | 103900 | 5625347000 | 21550 | 21550 | 21600 | 21550 | 401 |
| 528 | 20230831 | 103800 | 5616691250 | 21500 | 21550 | 21600 | 21500 | 2103 |
| 529 | 20230831 | 103700 | 5571373950 | 21550 | 21550 | 21600 | 21550 | 858 |
| 530 | 20230831 | 103600 | 5552883550 | 21550 | 21600 | 21600 | 21550 | 178 |
| 531 | 20230831 | 103500 | 5549040050 | 21550 | 21550 | 21550 | 21550 | 365 |
| 532 | 20230831 | 103400 | 5541174300 | 21600 | 21550 | 21600 | 21550 | 1176 |
| 533 | 20230831 | 103300 | 5515803850 | 21600 | 21550 | 21600 | 21550 | 744 |
| 534 | 20230831 | 103200 | 5499753950 | 21550 | 21600 | 21600 | 21550 | 712 |
| 535 | 20230831 | 103100 | 5484396750 | 21600 | 21600 | 21650 | 21600 | 694 |
| 536 | 20230831 | 103000 | 5469405700 | 21650 | 21600 | 21650 | 21600 | 113 |
| 537 | 20230831 | 102900 | 5466964400 | 21600 | 21600 | 21650 | 21600 | 401 |
| 538 | 20230831 | 102800 | 5458302700 | 21550 | 21600 | 21600 | 21550 | 271 |
| 539 | 20230831 | 102700 | 5452451050 | 21600 | 21600 | 21650 | 21550 | 585 |
| 540 | 20230831 | 102600 | 5439815650 | 21600 | 21600 | 21650 | 21600 | 311 |
| 541 | 20230831 | 102500 | 5433092700 | 21600 | 21650 | 21650 | 21600 | 549 |
| 542 | 20230831 | 102400 | 5421230150 | 21600 | 21650 | 21700 | 21600 | 1621 |
| 543 | 20230831 | 102300 | 5386178350 | 21650 | 21700 | 21700 | 21650 | 172 |
| 544 | 20230831 | 102200 | 5382454500 | 21650 | 21650 | 21700 | 21650 | 442 |
| 545 | 20230831 | 102100 | 5372882450 | 21650 | 21650 | 21650 | 21600 | 190 |
| 546 | 20230831 | 102000 | 5368772850 | 21600 | 21700 | 21700 | 21600 | 143 |
| 547 | 20230831 | 101900 | 5365681550 | 21700 | 21650 | 21700 | 21650 | 842 |
| 548 | 20230831 | 101800 | 5347444400 | 21600 | 21600 | 21650 | 21550 | 407 |
| 549 | 20230831 | 101700 | 5338653050 | 21600 | 21600 | 21650 | 21550 | 636 |
| 550 | 20230831 | 101600 | 5324914600 | 21600 | 21550 | 21600 | 21550 | 344 |
| 551 | 20230831 | 101500 | 5317495550 | 21600 | 21600 | 21600 | 21600 | 317 |
| 552 | 20230831 | 101400 | 5310648350 | 21650 | 21650 | 21650 | 21550 | 622 |
| 553 | 20230831 | 101300 | 5297242500 | 21650 | 21550 | 21650 | 21550 | 405 |
| 554 | 20230831 | 101200 | 5288508250 | 21650 | 21550 | 21650 | 21550 | 712 |
| 555 | 20230831 | 101100 | 5273129950 | 21600 | 21600 | 21600 | 21500 | 2370 |
| 556 | 20230831 | 101000 | 5222042550 | 21550 | 21650 | 21650 | 21550 | 3343 |
| 557 | 20230831 | 100900 | 5149955400 | 21650 | 21650 | 21650 | 21600 | 3500 |
| 558 | 20230831 | 100800 | 5074322050 | 21650 | 21650 | 21700 | 21650 | 991 |
| 559 | 20230831 | 100700 | 5052866800 | 21650 | 21700 | 21750 | 21650 | 536 |
| 560 | 20230831 | 100600 | 5041251000 | 21700 | 21700 | 21700 | 21650 | 504 |
| 561 | 20230831 | 100500 | 5030326350 | 21650 | 21700 | 21700 | 21650 | 1660 |
| 562 | 20230831 | 100400 | 4994314100 | 21750 | 21750 | 21750 | 21700 | 380 |
| 563 | 20230831 | 100300 | 4986055300 | 21750 | 21750 | 21750 | 21700 | 320 |
| 564 | 20230831 | 100200 | 4979095400 | 21750 | 21700 | 21750 | 21700 | 847 |
| 565 | 20230831 | 100100 | 4960687600 | 21700 | 21750 | 21750 | 21700 | 351 |
| 566 | 20230831 | 100000 | 4953070350 | 21750 | 21750 | 21800 | 21750 | 1627 |
| 567 | 20230831 | 095900 | 4917683050 | 21800 | 21750 | 21800 | 21750 | 381 |
| 568 | 20230831 | 095800 | 4909387450 | 21750 | 21750 | 21750 | 21750 | 73 |
| 569 | 20230831 | 095700 | 4907799700 | 21800 | 21800 | 21800 | 21750 | 87 |
| 570 | 20230831 | 095600 | 4905905650 | 21800 | 21750 | 21800 | 21750 | 1075 |
| 571 | 20230831 | 095500 | 4882520650 | 21750 | 21800 | 21800 | 21700 | 623 |
| 572 | 20230831 | 095400 | 4868970200 | 21800 | 21750 | 21850 | 21750 | 315 |
| 573 | 20230831 | 095300 | 4862115850 | 21850 | 21850 | 21850 | 21800 | 340 |
| 574 | 20230831 | 095200 | 4854697700 | 21850 | 21800 | 21900 | 21800 | 2079 |
| 575 | 20230831 | 095100 | 4809233850 | 21850 | 21850 | 21850 | 21800 | 1724 |
| 576 | 20230831 | 095000 | 4771619900 | 21850 | 21700 | 21900 | 21650 | 3594 |
| 577 | 20230831 | 094900 | 4693277550 | 21700 | 21700 | 21750 | 21650 | 1435 |
| 578 | 20230831 | 094800 | 4662135650 | 21700 | 21650 | 21700 | 21650 | 615 |
| 579 | 20230831 | 094700 | 4648792400 | 21700 | 21600 | 21700 | 21600 | 3374 |
| 580 | 20230831 | 094600 | 4575748450 | 21650 | 21700 | 21700 | 21650 | 1425 |
| 581 | 20230831 | 094500 | 4544885850 | 21700 | 21700 | 21750 | 21700 | 2102 |
| 582 | 20230831 | 094400 | 4499272400 | 21750 | 21700 | 21750 | 21700 | 1563 |
| 583 | 20230831 | 094300 | 4465352650 | 21750 | 21750 | 21750 | 21700 | 818 |
| 584 | 20230831 | 094200 | 4447561450 | 21750 | 21750 | 21750 | 21750 | 539 |
| 585 | 20230831 | 094100 | 4435838200 | 21750 | 21800 | 21800 | 21750 | 476 |
| 586 | 20230831 | 094000 | 4425483950 | 21750 | 21750 | 21800 | 21750 | 623 |
| 587 | 20230831 | 093900 | 4411931550 | 21750 | 21750 | 21800 | 21750 | 446 |
| 588 | 20230831 | 093800 | 4402230950 | 21750 | 21700 | 21800 | 21700 | 1103 |
| 589 | 20230831 | 093700 | 4378261400 | 21700 | 21700 | 21750 | 21650 | 891 |
| 590 | 20230831 | 093600 | 4358945300 | 21700 | 21700 | 21750 | 21700 | 302 |
| 591 | 20230831 | 093500 | 4352390800 | 21700 | 21650 | 21750 | 21650 | 1214 |
| 592 | 20230831 | 093400 | 4326061050 | 21650 | 21600 | 21750 | 21600 | 382 |
| 593 | 20230831 | 093300 | 4317799550 | 21750 | 21650 | 21750 | 21600 | 6302 |
| 594 | 20230831 | 093200 | 4181504850 | 21650 | 21600 | 21700 | 21600 | 771 |
| 595 | 20230831 | 093100 | 4164840400 | 21600 | 21750 | 21750 | 21600 | 1518 |
| 596 | 20230831 | 093000 | 4131930600 | 21750 | 21750 | 21800 | 21700 | 2136 |
| 597 | 20230831 | 092900 | 4085492250 | 21800 | 21800 | 21850 | 21800 | 2424 |
| 598 | 20230831 | 092800 | 4032637550 | 21800 | 21850 | 21850 | 21800 | 1735 |
| 599 | 20230831 | 092700 | 3994763800 | 21850 | 21850 | 21850 | 21800 | 1446 |
| 600 | 20230831 | 092600 | 3963225850 | 21850 | 21850 | 21900 | 21800 | 1290 |
| 601 | 20230831 | 092500 | 3935037650 | 21900 | 21950 | 21950 | 21800 | 14651 |
| 602 | 20230831 | 092400 | 3614533700 | 21950 | 21900 | 21950 | 21850 | 2372 |
| 603 | 20230831 | 092300 | 3562561400 | 21900 | 21900 | 21900 | 21850 | 1920 |
| 604 | 20230831 | 092200 | 3520524550 | 21900 | 21900 | 21950 | 21850 | 5483 |
| 605 | 20230831 | 092100 | 3400344300 | 21900 | 21800 | 21900 | 21750 | 4437 |
| 606 | 20230831 | 092000 | 3303493950 | 21800 | 21750 | 21800 | 21700 | 2320 |
| 607 | 20230831 | 091900 | 3253016300 | 21700 | 21700 | 21750 | 21650 | 765 |
| 608 | 20230831 | 091800 | 3236410800 | 21700 | 21750 | 21750 | 21650 | 4585 |
| 609 | 20230831 | 091700 | 3137023100 | 21700 | 21650 | 21750 | 21600 | 2842 |
| 610 | 20230831 | 091600 | 3075417000 | 21650 | 21500 | 21650 | 21450 | 7658 |
| 611 | 20230831 | 091500 | 2910478150 | 21500 | 21550 | 21550 | 21500 | 7509 |
| 612 | 20230831 | 091400 | 2748843700 | 21550 | 21600 | 21650 | 21550 | 7342 |
| 613 | 20230831 | 091300 | 2590494900 | 21600 | 21650 | 21650 | 21600 | 4615 |
| 614 | 20230831 | 091200 | 2490771600 | 21650 | 21800 | 21800 | 21650 | 9024 |
| 615 | 20230831 | 091100 | 2295040650 | 21800 | 21800 | 21800 | 21700 | 3205 |
| 616 | 20230831 | 091000 | 2225298600 | 21800 | 21650 | 21800 | 21650 | 3610 |
| 617 | 20230831 | 090900 | 2146860800 | 21600 | 21700 | 21700 | 21600 | 4071 |
| 618 | 20230831 | 090800 | 2058741750 | 21650 | 21700 | 21700 | 21650 | 1810 |
| 619 | 20230831 | 090700 | 2019548500 | 21700 | 21600 | 21700 | 21600 | 2184 |
| 620 | 20230831 | 090600 | 1972270050 | 21600 | 21650 | 21700 | 21600 | 6218 |
| 621 | 20230831 | 090500 | 1837921550 | 21650 | 21700 | 21700 | 21600 | 6982 |
| 622 | 20230831 | 090400 | 1686846700 | 21750 | 21800 | 21850 | 21700 | 6830 |
| 623 | 20230831 | 090300 | 1538155550 | 21800 | 21700 | 21800 | 21700 | 1628 |
| 624 | 20230831 | 090200 | 1502773900 | 21700 | 21700 | 21750 | 21650 | 4948 |
| 625 | 20230831 | 090100 | 1395491850 | 21700 | 21750 | 21850 | 21650 | 8188 |
| 626 | 20230831 | 090000 | 1217690600 | 21750 | 22000 | 22000 | 21650 | 50225 |