30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 183400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 8613 |
| 3 | 20230831 | 183300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20230831 | 183200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20230831 | 183100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20230831 | 183000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20230831 | 182900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20230831 | 182800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20230831 | 182700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20230831 | 182600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20230831 | 182500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20230831 | 182400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20230831 | 182300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20230831 | 182200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20230831 | 182100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20230831 | 182000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20230831 | 181900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20230831 | 181800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20230831 | 181700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20230831 | 181600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20230831 | 181500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20230831 | 181400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20230831 | 181300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20230831 | 181200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20230831 | 181100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20230831 | 181000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20230831 | 180900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20230831 | 180800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20230831 | 180700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20230831 | 180600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20230831 | 180500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20230831 | 180400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 8613 |
| 33 | 20230831 | 180300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20230831 | 180200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20230831 | 180100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20230831 | 180000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20230831 | 175900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20230831 | 175800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20230831 | 175700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20230831 | 175600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20230831 | 175500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20230831 | 175400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20230831 | 175300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20230831 | 175200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20230831 | 175100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20230831 | 175000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20230831 | 174900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20230831 | 174800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20230831 | 174700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20230831 | 174600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20230831 | 174500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20230831 | 174400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20230831 | 174300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20230831 | 174200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20230831 | 174100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20230831 | 174000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20230831 | 173900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20230831 | 173800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20230831 | 173700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20230831 | 173600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20230831 | 173500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20230831 | 173400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 8613 |
| 63 | 20230831 | 173300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20230831 | 173200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20230831 | 173100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20230831 | 173000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20230831 | 172900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20230831 | 172800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20230831 | 172700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20230831 | 172600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20230831 | 172500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20230831 | 172400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20230831 | 172300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20230831 | 172200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20230831 | 172100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20230831 | 172000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20230831 | 171900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20230831 | 171800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20230831 | 171700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20230831 | 171600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20230831 | 171500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20230831 | 171400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20230831 | 171300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20230831 | 171200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20230831 | 171100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20230831 | 171000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20230831 | 170900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20230831 | 170800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20230831 | 170700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20230831 | 170600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20230831 | 170500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20230831 | 170400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 8613 |
| 93 | 20230831 | 170300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20230831 | 170200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20230831 | 170100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20230831 | 170000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20230831 | 165900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20230831 | 165800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20230831 | 165700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20230831 | 165600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20230831 | 165500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20230831 | 165400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20230831 | 165300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20230831 | 165200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20230831 | 165100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20230831 | 165000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20230831 | 164900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20230831 | 164800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20230831 | 164700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20230831 | 164600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20230831 | 164500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20230831 | 164400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20230831 | 164300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20230831 | 164200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20230831 | 164100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20230831 | 164000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20230831 | 163900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20230831 | 163800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20230831 | 163700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20230831 | 163600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20230831 | 163500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20230831 | 163400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 8613 |
| 123 | 20230831 | 163300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20230831 | 163200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20230831 | 163100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20230831 | 163000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20230831 | 162900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20230831 | 162800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20230831 | 162700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20230831 | 162600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20230831 | 162500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20230831 | 162400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20230831 | 162300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20230831 | 162200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20230831 | 162100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20230831 | 162000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20230831 | 161900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20230831 | 161800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20230831 | 161700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20230831 | 161600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20230831 | 161500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20230831 | 161400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20230831 | 161300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20230831 | 161200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20230831 | 161100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20230831 | 161000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20230831 | 160900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20230831 | 160800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20230831 | 160700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20230831 | 160600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20230831 | 160500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20230831 | 160400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 8613 |
| 153 | 20230831 | 160300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20230831 | 160200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20230831 | 160100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20230831 | 160000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20230831 | 155900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20230831 | 155800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20230831 | 155700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20230831 | 155600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20230831 | 155500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20230831 | 155400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20230831 | 155300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20230831 | 155200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20230831 | 155100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20230831 | 155000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20230831 | 154900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20230831 | 154800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20230831 | 154700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20230831 | 154600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20230831 | 154500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20230831 | 154400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20230831 | 154300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20230831 | 154200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20230831 | 154100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20230831 | 154000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20230831 | 153900 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20230831 | 153800 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20230831 | 153700 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20230831 | 153600 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20230831 | 153500 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20230831 | 153400 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 8613 |
| 183 | 20230831 | 153300 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20230831 | 153200 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20230831 | 153100 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20230831 | 153000 | 4262861600 | 23550 | 23550 | 23550 | 23550 | 8613 |
| 187 | 20230831 | 152900 | 4060025450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20230831 | 152800 | 4060025450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20230831 | 152700 | 4060025450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20230831 | 152600 | 4060025450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20230831 | 152500 | 4060025450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20230831 | 152400 | 4060025450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20230831 | 152300 | 4060025450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20230831 | 152200 | 4060025450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20230831 | 152100 | 4060025450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20230831 | 152000 | 4060025450 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20230831 | 151900 | 4060025450 | 23450 | 23300 | 23450 | 23300 | 1985 |
| 198 | 20230831 | 151800 | 4013719350 | 23250 | 23250 | 23300 | 23250 | 371 |
| 199 | 20230831 | 151700 | 4005090550 | 23250 | 23300 | 23300 | 23250 | 1144 |
| 200 | 20230831 | 151600 | 3978485550 | 23300 | 23250 | 23300 | 23250 | 1020 |
| 201 | 20230831 | 151500 | 3954763200 | 23250 | 23250 | 23250 | 23250 | 71 |
| 202 | 20230831 | 151400 | 3953112450 | 23250 | 23300 | 23300 | 23200 | 2137 |
| 203 | 20230831 | 151300 | 3903430100 | 23250 | 23250 | 23300 | 23250 | 1141 |
| 204 | 20230831 | 151200 | 3876895500 | 23250 | 23250 | 23250 | 23250 | 956 |
| 205 | 20230831 | 151100 | 3854668500 | 23250 | 23250 | 23250 | 23250 | 65 |
| 206 | 20230831 | 151000 | 3853157250 | 23250 | 23200 | 23250 | 23200 | 172 |
| 207 | 20230831 | 150900 | 3849161100 | 23200 | 23200 | 23250 | 23200 | 529 |
| 208 | 20230831 | 150800 | 3836880450 | 23150 | 23200 | 23200 | 23150 | 484 |
| 209 | 20230831 | 150700 | 3825651700 | 23200 | 23200 | 23200 | 23200 | 179 |
| 210 | 20230831 | 150600 | 3821498900 | 23200 | 23200 | 23200 | 23200 | 150 |
| 211 | 20230831 | 150500 | 3818018900 | 23200 | 23200 | 23200 | 23150 | 14 |
| 212 | 20230831 | 150400 | 3817694600 | 23200 | 23200 | 23200 | 23200 | 941 |
| 213 | 20230831 | 150300 | 3795863400 | 23200 | 23200 | 23200 | 23200 | 347 |
| 214 | 20230831 | 150200 | 3787813000 | 23200 | 23150 | 23200 | 23150 | 828 |
| 215 | 20230831 | 150100 | 3768629900 | 23200 | 23150 | 23200 | 23150 | 11 |
| 216 | 20230831 | 150000 | 3768374750 | 23200 | 23150 | 23200 | 23150 | 7 |
| 217 | 20230831 | 145900 | 3768212400 | 23200 | 23200 | 23200 | 23200 | 4 |
| 218 | 20230831 | 145800 | 3768119600 | 23200 | 23200 | 23200 | 23200 | 41 |
| 219 | 20230831 | 145700 | 3767168400 | 23200 | 23200 | 23200 | 23150 | 664 |
| 220 | 20230831 | 145600 | 3751795900 | 23200 | 23200 | 23200 | 23200 | 2 |
| 221 | 20230831 | 145500 | 3751749500 | 23200 | 23150 | 23200 | 23150 | 227 |
| 222 | 20230831 | 145400 | 3746494300 | 23200 | 23200 | 23200 | 23200 | 55 |
| 223 | 20230831 | 145300 | 3745218300 | 23200 | 23200 | 23200 | 23200 | 4 |
| 224 | 20230831 | 145200 | 3745125500 | 23200 | 23200 | 23200 | 23150 | 24 |
| 225 | 20230831 | 145100 | 3744569650 | 23200 | 23200 | 23200 | 23150 | 10 |
| 226 | 20230831 | 145000 | 3744337700 | 23150 | 23200 | 23200 | 23150 | 205 |
| 227 | 20230831 | 144900 | 3739582200 | 23200 | 23200 | 23200 | 23200 | 3 |
| 228 | 20230831 | 144800 | 3739512600 | 23150 | 23150 | 23200 | 23150 | 28 |
| 229 | 20230831 | 144700 | 3738864300 | 23150 | 23200 | 23200 | 23150 | 186 |
| 230 | 20230831 | 144600 | 3734555100 | 23200 | 23200 | 23200 | 23200 | 131 |
| 231 | 20230831 | 144500 | 3731515900 | 23200 | 23200 | 23200 | 23200 | 101 |
| 232 | 20230831 | 144400 | 3729172700 | 23200 | 23200 | 23200 | 23200 | 3 |
| 233 | 20230831 | 144300 | 3729103100 | 23200 | 23200 | 23200 | 23200 | 13 |
| 234 | 20230831 | 144200 | 3728801500 | 23200 | 23200 | 23200 | 23200 | 53 |
| 235 | 20230831 | 144100 | 3727571900 | 23200 | 23200 | 23200 | 23200 | 102 |
| 236 | 20230831 | 144000 | 3725205500 | 23200 | 23200 | 23200 | 23150 | 48 |
| 237 | 20230831 | 143900 | 3724094050 | 23150 | 23200 | 23200 | 23150 | 302 |
| 238 | 20230831 | 143800 | 3717102650 | 23150 | 23200 | 23200 | 23150 | 403 |
| 239 | 20230831 | 143700 | 3707773050 | 23150 | 23150 | 23200 | 23150 | 183 |
| 240 | 20230831 | 143600 | 3703536450 | 23150 | 23150 | 23200 | 23150 | 232 |
| 241 | 20230831 | 143500 | 3698165550 | 23150 | 23150 | 23200 | 23150 | 1003 |
| 242 | 20230831 | 143400 | 3674945950 | 23200 | 23200 | 23200 | 23200 | 54 |
| 243 | 20230831 | 143300 | 3673693150 | 23200 | 23200 | 23200 | 23200 | 14 |
| 244 | 20230831 | 143200 | 3673368350 | 23200 | 23150 | 23200 | 23150 | 605 |
| 245 | 20230831 | 143100 | 3659342400 | 23200 | 23200 | 23200 | 23200 | 23 |
| 246 | 20230831 | 143000 | 3658808800 | 23200 | 23200 | 23200 | 23200 | 104 |
| 247 | 20230831 | 142900 | 3656396000 | 23200 | 23150 | 23200 | 23150 | 277 |
| 248 | 20230831 | 142800 | 3649983100 | 23200 | 23200 | 23200 | 23200 | 28 |
| 249 | 20230831 | 142700 | 3649333500 | 23200 | 23200 | 23200 | 23150 | 11 |
| 250 | 20230831 | 142600 | 3649078350 | 23150 | 23200 | 23200 | 23150 | 215 |
| 251 | 20230831 | 142500 | 3644095850 | 23150 | 23200 | 23200 | 23150 | 195 |
| 252 | 20230831 | 142400 | 3639579050 | 23200 | 23200 | 23200 | 23150 | 257 |
| 253 | 20230831 | 142300 | 3633629050 | 23200 | 23200 | 23200 | 23200 | 362 |
| 254 | 20230831 | 142200 | 3625230650 | 23200 | 23250 | 23250 | 23200 | 131 |
| 255 | 20230831 | 142100 | 3622191350 | 23250 | 23250 | 23250 | 23250 | 4 |
| 256 | 20230831 | 142000 | 3622098350 | 23250 | 23250 | 23250 | 23200 | 105 |
| 257 | 20230831 | 141900 | 3619662150 | 23250 | 23250 | 23250 | 23250 | 81 |
| 258 | 20230831 | 141800 | 3617778900 | 23250 | 23250 | 23250 | 23250 | 2 |
| 259 | 20230831 | 141700 | 3617732400 | 23250 | 23250 | 23250 | 23200 | 203 |
| 260 | 20230831 | 141600 | 3613022650 | 23250 | 23200 | 23250 | 23200 | 173 |
| 261 | 20230831 | 141500 | 3609008950 | 23250 | 23250 | 23250 | 23250 | 11 |
| 262 | 20230831 | 141400 | 3608753200 | 23250 | 23250 | 23250 | 23250 | 33 |
| 263 | 20230831 | 141300 | 3607985950 | 23250 | 23250 | 23250 | 23250 | 250 |
| 264 | 20230831 | 141200 | 3602173450 | 23250 | 23250 | 23250 | 23250 | 79 |
| 265 | 20230831 | 141100 | 3600336700 | 23250 | 23250 | 23250 | 23250 | 13 |
| 266 | 20230831 | 141000 | 3600034450 | 23250 | 23300 | 23300 | 23250 | 306 |
| 267 | 20230831 | 140900 | 3592919850 | 23300 | 23300 | 23300 | 23300 | 134 |
| 268 | 20230831 | 140800 | 3589797650 | 23300 | 23250 | 23300 | 23250 | 12 |
| 269 | 20230831 | 140700 | 3589518550 | 23300 | 23300 | 23300 | 23250 | 304 |
| 270 | 20230831 | 140600 | 3582440400 | 23300 | 23250 | 23300 | 23250 | 246 |
| 271 | 20230831 | 140500 | 3576708650 | 23300 | 23300 | 23300 | 23300 | 1 |
| 272 | 20230831 | 140400 | 3576685350 | 23300 | 23300 | 23300 | 23250 | 8 |
| 273 | 20230831 | 140300 | 3576499000 | 23300 | 23300 | 23300 | 23200 | 208 |
| 274 | 20230831 | 140200 | 3571672950 | 23300 | 23300 | 23300 | 23200 | 14 |
| 275 | 20230831 | 140100 | 3571347650 | 23200 | 23300 | 23300 | 23200 | 629 |
| 276 | 20230831 | 140000 | 3556727250 | 23300 | 23250 | 23300 | 23250 | 6 |
| 277 | 20230831 | 135900 | 3556587600 | 23300 | 23250 | 23300 | 23250 | 118 |
| 278 | 20230831 | 135800 | 3553844050 | 23300 | 23300 | 23300 | 23300 | 13 |
| 279 | 20230831 | 135700 | 3553541150 | 23300 | 23250 | 23300 | 23250 | 70 |
| 280 | 20230831 | 135600 | 3551913500 | 23300 | 23250 | 23300 | 23250 | 13 |
| 281 | 20230831 | 135500 | 3551611100 | 23300 | 23250 | 23300 | 23250 | 999 |
| 282 | 20230831 | 135400 | 3528384300 | 23300 | 23300 | 23300 | 23300 | 104 |
| 283 | 20230831 | 135300 | 3525961100 | 23300 | 23350 | 23350 | 23300 | 973 |
| 284 | 20230831 | 135200 | 3503286550 | 23350 | 23350 | 23350 | 23350 | 272 |
| 285 | 20230831 | 135100 | 3496935350 | 23350 | 23350 | 23350 | 23350 | 54 |
| 286 | 20230831 | 135000 | 3495674450 | 23350 | 23350 | 23350 | 23350 | 6 |
| 287 | 20230831 | 134900 | 3495534350 | 23350 | 23350 | 23350 | 23350 | 224 |
| 288 | 20230831 | 134800 | 3490303950 | 23300 | 23350 | 23350 | 23300 | 38 |
| 289 | 20230831 | 134700 | 3489418450 | 23300 | 23300 | 23300 | 23300 | 110 |
| 290 | 20230831 | 134600 | 3486855450 | 23300 | 23300 | 23300 | 23300 | 501 |
| 291 | 20230831 | 134500 | 3475182150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 292 | 20230831 | 134400 | 3475182150 | 23250 | 23250 | 23250 | 23250 | 335 |
| 293 | 20230831 | 134300 | 3467393400 | 23250 | 23200 | 23250 | 23200 | 855 |
| 294 | 20230831 | 134200 | 3447531150 | 23200 | 23200 | 23200 | 23200 | 846 |
| 295 | 20230831 | 134100 | 3427903950 | 23250 | 23250 | 23250 | 23250 | 0 |
| 296 | 20230831 | 134000 | 3427903950 | 23250 | 23250 | 23250 | 23250 | 5 |
| 297 | 20230831 | 133900 | 3427787700 | 23250 | 23200 | 23250 | 23200 | 43 |
| 298 | 20230831 | 133800 | 3426789600 | 23200 | 23200 | 23200 | 23200 | 255 |
| 299 | 20230831 | 133700 | 3420873600 | 23150 | 23200 | 23200 | 23150 | 2021 |
| 300 | 20230831 | 133600 | 3374084850 | 23200 | 23300 | 23300 | 23200 | 3003 |
| 301 | 20230831 | 133500 | 3304394500 | 23250 | 23250 | 23250 | 23250 | 225 |
| 302 | 20230831 | 133400 | 3299163250 | 23300 | 23300 | 23300 | 23300 | 2 |
| 303 | 20230831 | 133300 | 3299116650 | 23300 | 23300 | 23300 | 23250 | 1746 |
| 304 | 20230831 | 133200 | 3258500600 | 23300 | 23300 | 23300 | 23300 | 1000 |
| 305 | 20230831 | 133100 | 3235200600 | 23300 | 23350 | 23350 | 23300 | 542 |
| 306 | 20230831 | 133000 | 3222569900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 307 | 20230831 | 132900 | 3222569900 | 23300 | 23350 | 23350 | 23300 | 101 |
| 308 | 20230831 | 132800 | 3220216250 | 23300 | 23350 | 23350 | 23300 | 181 |
| 309 | 20230831 | 132700 | 3215991250 | 23350 | 23350 | 23350 | 23350 | 2312 |
| 310 | 20230831 | 132600 | 3162006050 | 23350 | 23350 | 23350 | 23350 | 2 |
| 311 | 20230831 | 132500 | 3161959350 | 23350 | 23400 | 23400 | 23350 | 2297 |
| 312 | 20230831 | 132400 | 3108212000 | 23400 | 23400 | 23400 | 23400 | 3 |
| 313 | 20230831 | 132300 | 3108141800 | 23400 | 23400 | 23400 | 23400 | 141 |
| 314 | 20230831 | 132200 | 3104842400 | 23400 | 23400 | 23400 | 23400 | 11 |
| 315 | 20230831 | 132100 | 3104585000 | 23400 | 23450 | 23450 | 23400 | 982 |
| 316 | 20230831 | 132000 | 3081582100 | 23450 | 23450 | 23450 | 23450 | 5 |
| 317 | 20230831 | 131900 | 3081464850 | 23450 | 23450 | 23450 | 23450 | 2 |
| 318 | 20230831 | 131800 | 3081417950 | 23450 | 23450 | 23450 | 23450 | 1 |
| 319 | 20230831 | 131700 | 3081394500 | 23450 | 23400 | 23450 | 23400 | 50 |
| 320 | 20230831 | 131600 | 3080222500 | 23400 | 23450 | 23450 | 23400 | 6 |
| 321 | 20230831 | 131500 | 3080082000 | 23450 | 23400 | 23450 | 23400 | 178 |
| 322 | 20230831 | 131400 | 3075908000 | 23400 | 23450 | 23450 | 23400 | 58 |
| 323 | 20230831 | 131300 | 3074548150 | 23450 | 23450 | 23450 | 23450 | 2 |
| 324 | 20230831 | 131200 | 3074501250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 325 | 20230831 | 131100 | 3074501250 | 23400 | 23400 | 23400 | 23400 | 10 |
| 326 | 20230831 | 131000 | 3074267250 | 23400 | 23450 | 23450 | 23400 | 60 |
| 327 | 20230831 | 130900 | 3072861750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 328 | 20230831 | 130800 | 3072861750 | 23450 | 23450 | 23450 | 23450 | 8 |
| 329 | 20230831 | 130700 | 3072674150 | 23450 | 23450 | 23450 | 23450 | 608 |
| 330 | 20230831 | 130600 | 3058416550 | 23450 | 23450 | 23450 | 23450 | 0 |
| 331 | 20230831 | 130500 | 3058416550 | 23450 | 23450 | 23450 | 23450 | 9 |
| 332 | 20230831 | 130400 | 3058205500 | 23450 | 23450 | 23450 | 23450 | 2 |
| 333 | 20230831 | 130300 | 3058158600 | 23450 | 23500 | 23500 | 23450 | 3 |
| 334 | 20230831 | 130200 | 3058088150 | 23500 | 23450 | 23500 | 23450 | 42 |
| 335 | 20230831 | 130100 | 3057103200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 336 | 20230831 | 130000 | 3057103200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 337 | 20230831 | 125900 | 3057103200 | 23450 | 23450 | 23450 | 23450 | 100 |
| 338 | 20230831 | 125800 | 3054758200 | 23450 | 23450 | 23450 | 23450 | 92 |
| 339 | 20230831 | 125700 | 3052600800 | 23450 | 23450 | 23450 | 23450 | 0 |
| 340 | 20230831 | 125600 | 3052600800 | 23450 | 23450 | 23450 | 23450 | 111 |
| 341 | 20230831 | 125500 | 3049997850 | 23450 | 23500 | 23500 | 23450 | 286 |
| 342 | 20230831 | 125400 | 3043287100 | 23500 | 23500 | 23500 | 23500 | 54 |
| 343 | 20230831 | 125300 | 3042018100 | 23500 | 23450 | 23500 | 23450 | 1411 |
| 344 | 20230831 | 125200 | 3008925050 | 23450 | 23450 | 23450 | 23450 | 110 |
| 345 | 20230831 | 125100 | 3006345550 | 23450 | 23450 | 23450 | 23450 | 129 |
| 346 | 20230831 | 125000 | 3003320500 | 23500 | 23500 | 23500 | 23500 | 26 |
| 347 | 20230831 | 124900 | 3002709500 | 23500 | 23500 | 23500 | 23500 | 380 |
| 348 | 20230831 | 124800 | 2993779500 | 23500 | 23500 | 23500 | 23500 | 310 |
| 349 | 20230831 | 124700 | 2986494500 | 23500 | 23550 | 23550 | 23500 | 201 |
| 350 | 20230831 | 124600 | 2981766000 | 23550 | 23500 | 23550 | 23500 | 211 |
| 351 | 20230831 | 124500 | 2976797000 | 23500 | 23500 | 23500 | 23500 | 1120 |
| 352 | 20230831 | 124400 | 2950477000 | 23500 | 23450 | 23500 | 23450 | 51 |
| 353 | 20230831 | 124300 | 2949278550 | 23500 | 23500 | 23500 | 23500 | 32 |
| 354 | 20230831 | 124200 | 2948526550 | 23500 | 23500 | 23500 | 23500 | 132 |
| 355 | 20230831 | 124100 | 2945424550 | 23450 | 23450 | 23450 | 23450 | 5 |
| 356 | 20230831 | 124000 | 2945307300 | 23450 | 23500 | 23500 | 23450 | 186 |
| 357 | 20230831 | 123900 | 2940936400 | 23500 | 23550 | 23550 | 23500 | 95 |
| 358 | 20230831 | 123800 | 2938701600 | 23500 | 23550 | 23550 | 23500 | 282 |
| 359 | 20230831 | 123700 | 2932074150 | 23550 | 23550 | 23550 | 23550 | 172 |
| 360 | 20230831 | 123600 | 2928023550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 361 | 20230831 | 123500 | 2928023550 | 23550 | 23550 | 23550 | 23500 | 870 |
| 362 | 20230831 | 123400 | 2907560050 | 23550 | 23550 | 23550 | 23500 | 1621 |
| 363 | 20230831 | 123300 | 2869441700 | 23550 | 23550 | 23550 | 23550 | 132 |
| 364 | 20230831 | 123200 | 2866333100 | 23550 | 23600 | 23600 | 23500 | 1922 |
| 365 | 20230831 | 123100 | 2821129400 | 23550 | 23550 | 23600 | 23550 | 499 |
| 366 | 20230831 | 123000 | 2809365450 | 23550 | 23500 | 23550 | 23500 | 713 |
| 367 | 20230831 | 122900 | 2792574900 | 23550 | 23500 | 23550 | 23500 | 13 |
| 368 | 20230831 | 122800 | 2792269350 | 23500 | 23500 | 23500 | 23500 | 374 |
| 369 | 20230831 | 122700 | 2783480350 | 23500 | 23500 | 23550 | 23500 | 883 |
| 370 | 20230831 | 122600 | 2762729750 | 23550 | 23500 | 23600 | 23500 | 359 |
| 371 | 20230831 | 122500 | 2754283800 | 23550 | 23650 | 23650 | 23550 | 1017 |
| 372 | 20230831 | 122400 | 2730304500 | 23650 | 23650 | 23700 | 23600 | 1777 |
| 373 | 20230831 | 122300 | 2688312650 | 23650 | 23700 | 23700 | 23650 | 3136 |
| 374 | 20230831 | 122200 | 2614105200 | 23700 | 23600 | 23700 | 23600 | 859 |
| 375 | 20230831 | 122100 | 2593799700 | 23600 | 23600 | 23650 | 23550 | 4 |
| 376 | 20230831 | 122000 | 2593705300 | 23650 | 23650 | 23650 | 23650 | 50 |
| 377 | 20230831 | 121900 | 2592522800 | 23650 | 23650 | 23650 | 23550 | 2541 |
| 378 | 20230831 | 121800 | 2532441250 | 23650 | 23500 | 23650 | 23500 | 1609 |
| 379 | 20230831 | 121700 | 2494554500 | 23500 | 23450 | 23500 | 23450 | 717 |
| 380 | 20230831 | 121600 | 2477738850 | 23500 | 23450 | 23500 | 23450 | 7 |
| 381 | 20230831 | 121500 | 2477574450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 382 | 20230831 | 121400 | 2477574450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 383 | 20230831 | 121300 | 2477574450 | 23500 | 23450 | 23500 | 23400 | 453 |
| 384 | 20230831 | 121200 | 2466951150 | 23450 | 23450 | 23450 | 23450 | 5 |
| 385 | 20230831 | 121100 | 2466833900 | 23450 | 23450 | 23450 | 23450 | 4 |
| 386 | 20230831 | 121000 | 2466740100 | 23450 | 23500 | 23500 | 23450 | 1735 |
| 387 | 20230831 | 120900 | 2426049300 | 23450 | 23450 | 23450 | 23450 | 50 |
| 388 | 20230831 | 120800 | 2424876800 | 23500 | 23550 | 23550 | 23500 | 28 |
| 389 | 20230831 | 120700 | 2424217550 | 23450 | 23500 | 23500 | 23450 | 145 |
| 390 | 20230831 | 120600 | 2420812250 | 23500 | 23500 | 23500 | 23500 | 110 |
| 391 | 20230831 | 120500 | 2418227250 | 23450 | 23500 | 23500 | 23450 | 16 |
| 392 | 20230831 | 120400 | 2417851750 | 23500 | 23500 | 23500 | 23500 | 5 |
| 393 | 20230831 | 120300 | 2417734250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 394 | 20230831 | 120200 | 2417734250 | 23450 | 23450 | 23450 | 23450 | 1400 |
| 395 | 20230831 | 120100 | 2384904250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 396 | 20230831 | 120000 | 2384904250 | 23500 | 23500 | 23500 | 23500 | 216 |
| 397 | 20230831 | 115900 | 2379828250 | 23500 | 23500 | 23500 | 23500 | 205 |
| 398 | 20230831 | 115800 | 2375010750 | 23500 | 23500 | 23500 | 23500 | 99 |
| 399 | 20230831 | 115700 | 2372684250 | 23500 | 23500 | 23500 | 23500 | 100 |
| 400 | 20230831 | 115600 | 2370334250 | 23450 | 23450 | 23450 | 23450 | 121 |
| 401 | 20230831 | 115500 | 2367496800 | 23450 | 23450 | 23450 | 23450 | 473 |
| 402 | 20230831 | 115400 | 2356404950 | 23500 | 23500 | 23500 | 23500 | 25 |
| 403 | 20230831 | 115300 | 2355817450 | 23500 | 23450 | 23500 | 23450 | 252 |
| 404 | 20230831 | 115200 | 2349896450 | 23450 | 23450 | 23450 | 23450 | 60 |
| 405 | 20230831 | 115100 | 2348489450 | 23450 | 23450 | 23450 | 23450 | 858 |
| 406 | 20230831 | 115000 | 2328369350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 407 | 20230831 | 114900 | 2328369350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 408 | 20230831 | 114800 | 2328369350 | 23450 | 23450 | 23450 | 23450 | 100 |
| 409 | 20230831 | 114700 | 2326024350 | 23500 | 23500 | 23500 | 23450 | 507 |
| 410 | 20230831 | 114600 | 2314134850 | 23500 | 23500 | 23500 | 23500 | 9 |
| 411 | 20230831 | 114500 | 2313923350 | 23500 | 23500 | 23500 | 23500 | 13 |
| 412 | 20230831 | 114400 | 2313617850 | 23500 | 23500 | 23500 | 23500 | 6 |
| 413 | 20230831 | 114300 | 2313476850 | 23500 | 23500 | 23500 | 23500 | 2 |
| 414 | 20230831 | 114200 | 2313429850 | 23450 | 23500 | 23500 | 23450 | 158 |
| 415 | 20230831 | 114100 | 2309717100 | 23500 | 23500 | 23500 | 23450 | 63 |
| 416 | 20230831 | 114000 | 2308236700 | 23500 | 23500 | 23500 | 23500 | 16 |
| 417 | 20230831 | 113900 | 2307860700 | 23500 | 23500 | 23500 | 23500 | 37 |
| 418 | 20230831 | 113800 | 2306991200 | 23500 | 23500 | 23500 | 23500 | 417 |
| 419 | 20230831 | 113700 | 2297191700 | 23550 | 23550 | 23550 | 23550 | 7 |
| 420 | 20230831 | 113600 | 2297026850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 421 | 20230831 | 113500 | 2297026850 | 23600 | 23600 | 23600 | 23600 | 4 |
| 422 | 20230831 | 113400 | 2296932450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 423 | 20230831 | 113300 | 2296932450 | 23500 | 23500 | 23500 | 23500 | 2 |
| 424 | 20230831 | 113200 | 2296885450 | 23500 | 23500 | 23500 | 23500 | 278 |
| 425 | 20230831 | 113100 | 2290352450 | 23500 | 23500 | 23600 | 23500 | 240 |
| 426 | 20230831 | 113000 | 2284711950 | 23550 | 23550 | 23550 | 23550 | 852 |
| 427 | 20230831 | 112900 | 2264647350 | 23600 | 23550 | 23600 | 23550 | 13 |
| 428 | 20230831 | 112800 | 2264341100 | 23600 | 23600 | 23600 | 23600 | 2 |
| 429 | 20230831 | 112700 | 2264293900 | 23600 | 23600 | 23600 | 23550 | 366 |
| 430 | 20230831 | 112600 | 2255673350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 431 | 20230831 | 112500 | 2255673350 | 23650 | 23650 | 23650 | 23600 | 1625 |
| 432 | 20230831 | 112400 | 2217303400 | 23700 | 23650 | 23750 | 23650 | 658 |
| 433 | 20230831 | 112300 | 2201714950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 434 | 20230831 | 112200 | 2201714950 | 23650 | 23650 | 23650 | 23650 | 1293 |
| 435 | 20230831 | 112100 | 2171135500 | 23650 | 23650 | 23650 | 23650 | 1045 |
| 436 | 20230831 | 112000 | 2146421250 | 23650 | 23600 | 23750 | 23600 | 5622 |
| 437 | 20230831 | 111900 | 2013082950 | 23650 | 23600 | 23650 | 23600 | 250 |
| 438 | 20230831 | 111800 | 2007182700 | 23550 | 23500 | 23550 | 23500 | 762 |
| 439 | 20230831 | 111700 | 1989252900 | 23500 | 23500 | 23500 | 23500 | 5 |
| 440 | 20230831 | 111600 | 1989135400 | 23500 | 23500 | 23500 | 23500 | 35 |
| 441 | 20230831 | 111500 | 1988312900 | 23500 | 23500 | 23500 | 23500 | 20 |
| 442 | 20230831 | 111400 | 1987842900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 443 | 20230831 | 111300 | 1987842900 | 23500 | 23500 | 23500 | 23500 | 500 |
| 444 | 20230831 | 111200 | 1976092900 | 23500 | 23500 | 23500 | 23500 | 29 |
| 445 | 20230831 | 111100 | 1975411400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 446 | 20230831 | 111000 | 1975411400 | 23500 | 23450 | 23500 | 23450 | 239 |
| 447 | 20230831 | 110900 | 1969804750 | 23400 | 23450 | 23450 | 23400 | 472 |
| 448 | 20230831 | 110800 | 1958744200 | 23450 | 23450 | 23450 | 23450 | 200 |
| 449 | 20230831 | 110700 | 1954054200 | 23450 | 23500 | 23500 | 23450 | 2 |
| 450 | 20230831 | 110600 | 1954007250 | 23450 | 23550 | 23550 | 23450 | 2921 |
| 451 | 20230831 | 110500 | 1885334850 | 23550 | 23600 | 23600 | 23550 | 215 |
| 452 | 20230831 | 110400 | 1880261000 | 23600 | 23600 | 23600 | 23600 | 392 |
| 453 | 20230831 | 110300 | 1871009800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 454 | 20230831 | 110200 | 1871009800 | 23600 | 23650 | 23650 | 23600 | 75 |
| 455 | 20230831 | 110100 | 1869239550 | 23650 | 23650 | 23650 | 23650 | 172 |
| 456 | 20230831 | 110000 | 1865171750 | 23600 | 23600 | 23600 | 23600 | 926 |
| 457 | 20230831 | 105900 | 1843318150 | 23550 | 23550 | 23600 | 23550 | 110 |
| 458 | 20230831 | 105800 | 1840726850 | 23550 | 23550 | 23550 | 23550 | 82 |
| 459 | 20230831 | 105700 | 1838795750 | 23550 | 23550 | 23600 | 23550 | 188 |
| 460 | 20230831 | 105600 | 1834365500 | 23550 | 23600 | 23600 | 23550 | 266 |
| 461 | 20230831 | 105500 | 1828098950 | 23550 | 23550 | 23550 | 23550 | 288 |
| 462 | 20230831 | 105400 | 1821316550 | 23550 | 23550 | 23550 | 23550 | 6 |
| 463 | 20230831 | 105300 | 1821175250 | 23550 | 23550 | 23550 | 23550 | 567 |
| 464 | 20230831 | 105200 | 1807822400 | 23500 | 23500 | 23500 | 23500 | 39 |
| 465 | 20230831 | 105100 | 1806905900 | 23450 | 23450 | 23450 | 23450 | 950 |
| 466 | 20230831 | 105000 | 1784628400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 467 | 20230831 | 104900 | 1784628400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 468 | 20230831 | 104800 | 1784628400 | 23400 | 23400 | 23400 | 23400 | 0 |
| 469 | 20230831 | 104700 | 1784628400 | 23400 | 23500 | 23500 | 23400 | 92 |
| 470 | 20230831 | 104600 | 1782475400 | 23400 | 23400 | 23400 | 23400 | 852 |
| 471 | 20230831 | 104500 | 1762538600 | 23400 | 23400 | 23400 | 23400 | 1 |
| 472 | 20230831 | 104400 | 1762515200 | 23400 | 23400 | 23400 | 23400 | 10 |
| 473 | 20230831 | 104300 | 1762281200 | 23400 | 23500 | 23550 | 23400 | 2019 |
| 474 | 20230831 | 104200 | 1714944800 | 23500 | 23500 | 23500 | 23500 | 150 |
| 475 | 20230831 | 104100 | 1711419800 | 23500 | 23550 | 23550 | 23500 | 788 |
| 476 | 20230831 | 104000 | 1692901100 | 23550 | 23550 | 23550 | 23550 | 143 |
| 477 | 20230831 | 103900 | 1689533450 | 23550 | 23450 | 23550 | 23450 | 818 |
| 478 | 20230831 | 103800 | 1670307000 | 23450 | 23350 | 23450 | 23350 | 2170 |
| 479 | 20230831 | 103700 | 1619511950 | 23350 | 23300 | 23350 | 23300 | 1751 |
| 480 | 20230831 | 103600 | 1578688650 | 23300 | 23300 | 23300 | 23300 | 0 |
| 481 | 20230831 | 103500 | 1578688650 | 23300 | 23300 | 23300 | 23300 | 131 |
| 482 | 20230831 | 103400 | 1575636350 | 23300 | 23250 | 23300 | 23250 | 293 |
| 483 | 20230831 | 103300 | 1568813850 | 23200 | 23200 | 23250 | 23200 | 99 |
| 484 | 20230831 | 103200 | 1566515350 | 23200 | 23200 | 23200 | 23200 | 368 |
| 485 | 20230831 | 103100 | 1557977750 | 23200 | 23200 | 23200 | 23200 | 11 |
| 486 | 20230831 | 103000 | 1557722550 | 23250 | 23250 | 23250 | 23250 | 10 |
| 487 | 20230831 | 102900 | 1557490050 | 23250 | 23250 | 23250 | 23250 | 1 |
| 488 | 20230831 | 102800 | 1557466800 | 23150 | 23200 | 23200 | 23150 | 1267 |
| 489 | 20230831 | 102700 | 1528135500 | 23200 | 23150 | 23200 | 23150 | 276 |
| 490 | 20230831 | 102600 | 1521732350 | 23150 | 23200 | 23200 | 23150 | 12 |
| 491 | 20230831 | 102500 | 1521454000 | 23200 | 23200 | 23200 | 23200 | 17 |
| 492 | 20230831 | 102400 | 1521059600 | 23200 | 23200 | 23200 | 23200 | 276 |
| 493 | 20230831 | 102300 | 1514656400 | 23200 | 23200 | 23250 | 23200 | 100 |
| 494 | 20230831 | 102200 | 1512333650 | 23200 | 23200 | 23200 | 23200 | 321 |
| 495 | 20230831 | 102100 | 1504886450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 496 | 20230831 | 102000 | 1504886450 | 23200 | 23250 | 23250 | 23200 | 252 |
| 497 | 20230831 | 101900 | 1499037550 | 23250 | 23150 | 23250 | 23150 | 1223 |
| 498 | 20230831 | 101800 | 1470603300 | 23150 | 23150 | 23150 | 23150 | 0 |
| 499 | 20230831 | 101700 | 1470603300 | 23150 | 23200 | 23200 | 23150 | 760 |
| 500 | 20230831 | 101600 | 1452978800 | 23250 | 23250 | 23250 | 23250 | 14 |
| 501 | 20230831 | 101500 | 1452653300 | 23250 | 23200 | 23250 | 23200 | 731 |
| 502 | 20230831 | 101400 | 1435679100 | 23200 | 23200 | 23200 | 23200 | 414 |
| 503 | 20230831 | 101300 | 1426074300 | 23200 | 23200 | 23200 | 23200 | 125 |
| 504 | 20230831 | 101200 | 1423174300 | 23200 | 23200 | 23200 | 23200 | 22 |
| 505 | 20230831 | 101100 | 1422663900 | 23200 | 23200 | 23200 | 23200 | 236 |
| 506 | 20230831 | 101000 | 1417188700 | 23150 | 23200 | 23200 | 23150 | 1187 |
| 507 | 20230831 | 100900 | 1389650750 | 23250 | 23250 | 23250 | 23250 | 105 |
| 508 | 20230831 | 100800 | 1387209500 | 23250 | 23250 | 23250 | 23250 | 205 |
| 509 | 20230831 | 100700 | 1382443250 | 23250 | 23200 | 23250 | 23200 | 166 |
| 510 | 20230831 | 100600 | 1378591900 | 23200 | 23200 | 23200 | 23150 | 251 |
| 511 | 20230831 | 100500 | 1372768850 | 23200 | 23150 | 23200 | 23150 | 165 |
| 512 | 20230831 | 100400 | 1368947550 | 23150 | 23150 | 23150 | 23150 | 721 |
| 513 | 20230831 | 100300 | 1352256400 | 23150 | 23150 | 23150 | 23150 | 136 |
| 514 | 20230831 | 100200 | 1349108000 | 23150 | 23150 | 23150 | 23100 | 95 |
| 515 | 20230831 | 100100 | 1346908950 | 23150 | 23100 | 23150 | 23100 | 253 |
| 516 | 20230831 | 100000 | 1341054500 | 23150 | 23150 | 23150 | 23150 | 462 |
| 517 | 20230831 | 095900 | 1330359200 | 23100 | 23150 | 23150 | 23100 | 30 |
| 518 | 20230831 | 095800 | 1329664800 | 23150 | 23150 | 23150 | 23150 | 50 |
| 519 | 20230831 | 095700 | 1328507300 | 23150 | 23150 | 23150 | 23150 | 29 |
| 520 | 20230831 | 095600 | 1327835950 | 23150 | 23150 | 23150 | 23150 | 1 |
| 521 | 20230831 | 095500 | 1327812800 | 23100 | 23100 | 23100 | 23100 | 205 |
| 522 | 20230831 | 095400 | 1323077300 | 23100 | 23100 | 23100 | 23100 | 140 |
| 523 | 20230831 | 095300 | 1319843300 | 23150 | 23150 | 23150 | 23150 | 12 |
| 524 | 20230831 | 095200 | 1319565500 | 23150 | 23100 | 23150 | 23100 | 183 |
| 525 | 20230831 | 095100 | 1315333150 | 23100 | 23100 | 23150 | 23100 | 513 |
| 526 | 20230831 | 095000 | 1303482800 | 23100 | 23100 | 23100 | 23050 | 30 |
| 527 | 20230831 | 094900 | 1302789850 | 23100 | 23100 | 23100 | 23050 | 384 |
| 528 | 20230831 | 094800 | 1293929650 | 23100 | 23150 | 23150 | 23050 | 1910 |
| 529 | 20230831 | 094700 | 1249821050 | 23150 | 23100 | 23150 | 23100 | 32 |
| 530 | 20230831 | 094600 | 1249080800 | 23100 | 23150 | 23150 | 23100 | 221 |
| 531 | 20230831 | 094500 | 1243970650 | 23150 | 23200 | 23200 | 23150 | 375 |
| 532 | 20230831 | 094400 | 1235276400 | 23200 | 23200 | 23200 | 23200 | 3 |
| 533 | 20230831 | 094300 | 1235206800 | 23150 | 23150 | 23150 | 23150 | 20 |
| 534 | 20230831 | 094200 | 1234743800 | 23150 | 23100 | 23150 | 23100 | 289 |
| 535 | 20230831 | 094100 | 1228062900 | 23100 | 23150 | 23150 | 23000 | 4354 |
| 536 | 20230831 | 094000 | 1127658200 | 23150 | 23050 | 23150 | 23000 | 897 |
| 537 | 20230831 | 093900 | 1106978950 | 23050 | 23000 | 23100 | 23000 | 1930 |
| 538 | 20230831 | 093800 | 1062493950 | 23050 | 23150 | 23150 | 23000 | 4617 |
| 539 | 20230831 | 093700 | 956057700 | 23150 | 23150 | 23150 | 23150 | 195 |
| 540 | 20230831 | 093600 | 951543450 | 23150 | 23100 | 23150 | 23100 | 1301 |
| 541 | 20230831 | 093500 | 921490200 | 23150 | 23150 | 23150 | 23150 | 437 |
| 542 | 20230831 | 093400 | 911373650 | 23150 | 23150 | 23150 | 23150 | 145 |
| 543 | 20230831 | 093300 | 908016900 | 23150 | 23150 | 23200 | 23150 | 2173 |
| 544 | 20230831 | 093200 | 857709450 | 23150 | 23150 | 23200 | 23150 | 1470 |
| 545 | 20230831 | 093100 | 823670750 | 23150 | 23200 | 23200 | 23150 | 788 |
| 546 | 20230831 | 093000 | 805427550 | 23150 | 23250 | 23250 | 23150 | 2141 |
| 547 | 20230831 | 092900 | 755764950 | 23250 | 23200 | 23250 | 23200 | 101 |
| 548 | 20230831 | 092800 | 753421700 | 23200 | 23250 | 23300 | 23200 | 2362 |
| 549 | 20230831 | 092700 | 698477200 | 23250 | 23300 | 23300 | 23250 | 256 |
| 550 | 20230831 | 092600 | 692524550 | 23300 | 23300 | 23350 | 23300 | 863 |
| 551 | 20230831 | 092500 | 672414650 | 23350 | 23300 | 23350 | 23300 | 97 |
| 552 | 20230831 | 092400 | 670154200 | 23300 | 23350 | 23350 | 23300 | 779 |
| 553 | 20230831 | 092300 | 651983450 | 23300 | 23300 | 23350 | 23200 | 1453 |
| 554 | 20230831 | 092200 | 618194300 | 23300 | 23350 | 23350 | 23250 | 1653 |
| 555 | 20230831 | 092100 | 579681900 | 23400 | 23400 | 23400 | 23400 | 41 |
| 556 | 20230831 | 092000 | 578722500 | 23400 | 23400 | 23400 | 23350 | 334 |
| 557 | 20230831 | 091900 | 570909650 | 23450 | 23450 | 23450 | 23450 | 48 |
| 558 | 20230831 | 091800 | 569784050 | 23450 | 23350 | 23450 | 23350 | 2782 |
| 559 | 20230831 | 091700 | 504678450 | 23400 | 23500 | 23500 | 23400 | 858 |
| 560 | 20230831 | 091600 | 484578850 | 23500 | 23450 | 23500 | 23450 | 1749 |
| 561 | 20230831 | 091500 | 443508050 | 23450 | 23550 | 23550 | 23450 | 1354 |
| 562 | 20230831 | 091400 | 411685050 | 23550 | 23500 | 23550 | 23500 | 563 |
| 563 | 20230831 | 091300 | 398427900 | 23550 | 23550 | 23550 | 23500 | 1651 |
| 564 | 20230831 | 091200 | 359608150 | 23550 | 23550 | 23600 | 23550 | 368 |
| 565 | 20230831 | 091100 | 350941200 | 23600 | 23650 | 23650 | 23600 | 511 |
| 566 | 20230831 | 091000 | 338881500 | 23650 | 23650 | 23650 | 23650 | 8 |
| 567 | 20230831 | 090900 | 338692300 | 23650 | 23700 | 23700 | 23600 | 989 |
| 568 | 20230831 | 090800 | 315283250 | 23700 | 23650 | 23700 | 23650 | 301 |
| 569 | 20230831 | 090700 | 308164550 | 23650 | 23700 | 23750 | 23650 | 218 |
| 570 | 20230831 | 090600 | 302996200 | 23700 | 23600 | 23700 | 23600 | 804 |
| 571 | 20230831 | 090500 | 283998650 | 23600 | 23550 | 23600 | 23500 | 1500 |
| 572 | 20230831 | 090400 | 248704500 | 23550 | 23550 | 23550 | 23500 | 453 |
| 573 | 20230831 | 090300 | 238049000 | 23550 | 23600 | 23600 | 23550 | 668 |
| 574 | 20230831 | 090200 | 222313100 | 23550 | 23650 | 23650 | 23500 | 2722 |
| 575 | 20230831 | 090100 | 158237900 | 23650 | 23800 | 23950 | 23650 | 4780 |
| 576 | 20230831 | 090000 | 44459800 | 23800 | 23800 | 23850 | 23800 | 1868 |