31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 183600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 58294 |
| 3 | 20230831 | 183500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20230831 | 183400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20230831 | 183300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20230831 | 183200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20230831 | 183100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20230831 | 183000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20230831 | 182900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20230831 | 182800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20230831 | 182700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20230831 | 182600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20230831 | 182500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20230831 | 182400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20230831 | 182300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20230831 | 182200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20230831 | 182100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20230831 | 182000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20230831 | 181900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20230831 | 181800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20230831 | 181700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20230831 | 181600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20230831 | 181500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20230831 | 181400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20230831 | 181300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20230831 | 181200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20230831 | 181100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20230831 | 181000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20230831 | 180900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20230831 | 180800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20230831 | 180700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20230831 | 180600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 58294 |
| 33 | 20230831 | 180500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20230831 | 180400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20230831 | 180300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20230831 | 180200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20230831 | 180100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20230831 | 180000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20230831 | 175900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20230831 | 175800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20230831 | 175700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20230831 | 175600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20230831 | 175500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20230831 | 175400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20230831 | 175300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20230831 | 175200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20230831 | 175100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20230831 | 175000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20230831 | 174900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20230831 | 174800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20230831 | 174700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20230831 | 174600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20230831 | 174500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20230831 | 174400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20230831 | 174300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20230831 | 174200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20230831 | 174100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20230831 | 174000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20230831 | 173900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20230831 | 173800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20230831 | 173700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20230831 | 173600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 58294 |
| 63 | 20230831 | 173500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20230831 | 173400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20230831 | 173300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20230831 | 173200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20230831 | 173100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20230831 | 173000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20230831 | 172900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20230831 | 172800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20230831 | 172700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20230831 | 172600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20230831 | 172500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20230831 | 172400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20230831 | 172300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20230831 | 172200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20230831 | 172100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20230831 | 172000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20230831 | 171900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20230831 | 171800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20230831 | 171700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20230831 | 171600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20230831 | 171500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20230831 | 171400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20230831 | 171300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20230831 | 171200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20230831 | 171100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20230831 | 171000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20230831 | 170900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20230831 | 170800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20230831 | 170700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20230831 | 170600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 58294 |
| 93 | 20230831 | 170500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20230831 | 170400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20230831 | 170300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20230831 | 170200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20230831 | 170100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20230831 | 170000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20230831 | 165900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20230831 | 165800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20230831 | 165700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20230831 | 165600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20230831 | 165500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20230831 | 165400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20230831 | 165300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20230831 | 165200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20230831 | 165100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20230831 | 165000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20230831 | 164900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20230831 | 164800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20230831 | 164700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20230831 | 164600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20230831 | 164500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20230831 | 164400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20230831 | 164300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20230831 | 164200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20230831 | 164100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20230831 | 164000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20230831 | 163900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20230831 | 163800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20230831 | 163700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20230831 | 163600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 58294 |
| 123 | 20230831 | 163500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20230831 | 163400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20230831 | 163300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20230831 | 163200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20230831 | 163100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20230831 | 163000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20230831 | 162900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20230831 | 162800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20230831 | 162700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20230831 | 162600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20230831 | 162500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20230831 | 162400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20230831 | 162300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20230831 | 162200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20230831 | 162100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20230831 | 162000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20230831 | 161900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20230831 | 161800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20230831 | 161700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20230831 | 161600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20230831 | 161500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20230831 | 161400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20230831 | 161300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20230831 | 161200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20230831 | 161100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20230831 | 161000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20230831 | 160900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20230831 | 160800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20230831 | 160700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20230831 | 160600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 58294 |
| 153 | 20230831 | 160500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20230831 | 160400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20230831 | 160300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20230831 | 160200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20230831 | 160100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20230831 | 160000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20230831 | 155900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20230831 | 155800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20230831 | 155700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20230831 | 155600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20230831 | 155500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20230831 | 155400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20230831 | 155300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20230831 | 155200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20230831 | 155100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20230831 | 155000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20230831 | 154900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20230831 | 154800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20230831 | 154700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20230831 | 154600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20230831 | 154500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20230831 | 154400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20230831 | 154300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20230831 | 154200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20230831 | 154100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20230831 | 154000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20230831 | 153900 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20230831 | 153800 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20230831 | 153700 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20230831 | 153600 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 58294 |
| 183 | 20230831 | 153500 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20230831 | 153400 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20230831 | 153300 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20230831 | 153200 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20230831 | 153100 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20230831 | 153000 | 10373638600 | 33650 | 33650 | 33650 | 33650 | 58294 |
| 189 | 20230831 | 152900 | 8412045500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20230831 | 152800 | 8412045500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20230831 | 152700 | 8412045500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20230831 | 152600 | 8412045500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20230831 | 152500 | 8412045500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20230831 | 152400 | 8412045500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20230831 | 152300 | 8412045500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20230831 | 152200 | 8412045500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20230831 | 152100 | 8412045500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20230831 | 152000 | 8412045500 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20230831 | 151900 | 8412045500 | 33700 | 33750 | 33800 | 33700 | 3913 |
| 200 | 20230831 | 151800 | 8279955550 | 33750 | 33800 | 33850 | 33750 | 2970 |
| 201 | 20230831 | 151700 | 8179553550 | 33850 | 33850 | 33900 | 33800 | 2164 |
| 202 | 20230831 | 151600 | 8106361750 | 33850 | 33950 | 34000 | 33850 | 1740 |
| 203 | 20230831 | 151500 | 8047347150 | 33950 | 33900 | 34000 | 33900 | 1742 |
| 204 | 20230831 | 151400 | 7988261500 | 33900 | 33950 | 34000 | 33900 | 3414 |
| 205 | 20230831 | 151300 | 7872320950 | 34000 | 34000 | 34000 | 33950 | 1470 |
| 206 | 20230831 | 151200 | 7822367950 | 34000 | 34000 | 34000 | 33950 | 2184 |
| 207 | 20230831 | 151100 | 7748133100 | 34000 | 33950 | 34000 | 33950 | 1282 |
| 208 | 20230831 | 151000 | 7704556850 | 33950 | 34000 | 34000 | 33950 | 1385 |
| 209 | 20230831 | 150900 | 7657476300 | 33950 | 34000 | 34000 | 33950 | 652 |
| 210 | 20230831 | 150800 | 7635321600 | 33950 | 34000 | 34000 | 33950 | 858 |
| 211 | 20230831 | 150700 | 7606181800 | 33900 | 33950 | 34000 | 33900 | 1816 |
| 212 | 20230831 | 150600 | 7544511800 | 34000 | 34000 | 34000 | 33950 | 1495 |
| 213 | 20230831 | 150500 | 7493715800 | 34000 | 34000 | 34000 | 33950 | 947 |
| 214 | 20230831 | 150400 | 7461528300 | 34000 | 34000 | 34000 | 33950 | 1304 |
| 215 | 20230831 | 150300 | 7417213500 | 34000 | 34000 | 34000 | 33950 | 979 |
| 216 | 20230831 | 150200 | 7383937550 | 33950 | 33950 | 34000 | 33950 | 671 |
| 217 | 20230831 | 150100 | 7361143150 | 33950 | 33950 | 33950 | 33900 | 1211 |
| 218 | 20230831 | 150000 | 7320034950 | 33900 | 33850 | 33950 | 33850 | 864 |
| 219 | 20230831 | 145900 | 7290739900 | 33900 | 33850 | 33900 | 33850 | 532 |
| 220 | 20230831 | 145800 | 7272717600 | 33900 | 33850 | 33900 | 33850 | 489 |
| 221 | 20230831 | 145700 | 7256160500 | 33850 | 33950 | 34000 | 33850 | 3221 |
| 222 | 20230831 | 145600 | 7146931850 | 33950 | 33900 | 33950 | 33900 | 1090 |
| 223 | 20230831 | 145500 | 7109936950 | 33950 | 33950 | 33950 | 33900 | 705 |
| 224 | 20230831 | 145400 | 7086009450 | 33950 | 33950 | 33950 | 33900 | 758 |
| 225 | 20230831 | 145300 | 7060285350 | 33950 | 33900 | 33950 | 33900 | 628 |
| 226 | 20230831 | 145200 | 7038975350 | 33950 | 33950 | 34000 | 33900 | 1285 |
| 227 | 20230831 | 145100 | 6995367900 | 33950 | 33950 | 34000 | 33950 | 628 |
| 228 | 20230831 | 145000 | 6974043500 | 33950 | 33900 | 33950 | 33900 | 582 |
| 229 | 20230831 | 144900 | 6954293100 | 33900 | 33900 | 33950 | 33850 | 831 |
| 230 | 20230831 | 144800 | 6926129250 | 33900 | 33850 | 33900 | 33850 | 1360 |
| 231 | 20230831 | 144700 | 6880033700 | 33900 | 33900 | 33900 | 33850 | 506 |
| 232 | 20230831 | 144600 | 6862894100 | 33900 | 33900 | 33900 | 33850 | 698 |
| 233 | 20230831 | 144500 | 6839239750 | 33900 | 33800 | 33900 | 33800 | 436 |
| 234 | 20230831 | 144400 | 6824478150 | 33850 | 33900 | 33950 | 33800 | 1441 |
| 235 | 20230831 | 144300 | 6775679600 | 33900 | 33900 | 33950 | 33900 | 332 |
| 236 | 20230831 | 144200 | 6764419950 | 33850 | 33850 | 33900 | 33850 | 499 |
| 237 | 20230831 | 144100 | 6747511800 | 33900 | 33900 | 33950 | 33850 | 1328 |
| 238 | 20230831 | 144000 | 6702471100 | 33950 | 33950 | 33950 | 33900 | 741 |
| 239 | 20230831 | 143900 | 6677316250 | 33950 | 33950 | 33950 | 33900 | 1235 |
| 240 | 20230831 | 143800 | 6635391950 | 33950 | 33950 | 33950 | 33900 | 352 |
| 241 | 20230831 | 143700 | 6623445600 | 33900 | 33950 | 33950 | 33900 | 601 |
| 242 | 20230831 | 143600 | 6603049050 | 33900 | 33950 | 33950 | 33900 | 325 |
| 243 | 20230831 | 143500 | 6592019450 | 33950 | 33950 | 33950 | 33850 | 909 |
| 244 | 20230831 | 143400 | 6561201900 | 33900 | 33900 | 33950 | 33850 | 423 |
| 245 | 20230831 | 143300 | 6546864400 | 33900 | 33900 | 33950 | 33900 | 809 |
| 246 | 20230831 | 143200 | 6519432900 | 33900 | 33900 | 33950 | 33850 | 394 |
| 247 | 20230831 | 143100 | 6506075550 | 33900 | 33950 | 33950 | 33850 | 778 |
| 248 | 20230831 | 143000 | 6479693500 | 33950 | 33950 | 33950 | 33900 | 557 |
| 249 | 20230831 | 142900 | 6460788400 | 33950 | 33900 | 33950 | 33850 | 308 |
| 250 | 20230831 | 142800 | 6450343500 | 33900 | 34000 | 34000 | 33850 | 2227 |
| 251 | 20230831 | 142700 | 6374791300 | 34000 | 33950 | 34000 | 33900 | 1063 |
| 252 | 20230831 | 142600 | 6338699500 | 33950 | 33900 | 33950 | 33900 | 636 |
| 253 | 20230831 | 142500 | 6317121300 | 33950 | 33900 | 33950 | 33850 | 838 |
| 254 | 20230831 | 142400 | 6288698600 | 33900 | 33900 | 33900 | 33850 | 887 |
| 255 | 20230831 | 142300 | 6258636300 | 33900 | 33850 | 33900 | 33850 | 757 |
| 256 | 20230831 | 142200 | 6232991800 | 33900 | 33950 | 33950 | 33850 | 949 |
| 257 | 20230831 | 142100 | 6200817000 | 33900 | 33900 | 33950 | 33850 | 934 |
| 258 | 20230831 | 142000 | 6169149550 | 33900 | 33900 | 33900 | 33850 | 663 |
| 259 | 20230831 | 141900 | 6146677850 | 33900 | 33900 | 33900 | 33800 | 692 |
| 260 | 20230831 | 141800 | 6123237250 | 33850 | 33850 | 33900 | 33850 | 736 |
| 261 | 20230831 | 141700 | 6098318250 | 33850 | 33900 | 33950 | 33850 | 1302 |
| 262 | 20230831 | 141600 | 6054198750 | 33900 | 33800 | 33900 | 33800 | 1489 |
| 263 | 20230831 | 141500 | 6003784450 | 33850 | 33850 | 33850 | 33800 | 594 |
| 264 | 20230831 | 141400 | 5983689300 | 33800 | 33800 | 33850 | 33800 | 826 |
| 265 | 20230831 | 141300 | 5955761650 | 33800 | 33750 | 33800 | 33750 | 485 |
| 266 | 20230831 | 141200 | 5939374600 | 33750 | 33750 | 33800 | 33750 | 495 |
| 267 | 20230831 | 141100 | 5922649700 | 33800 | 33750 | 33800 | 33750 | 68 |
| 268 | 20230831 | 141000 | 5920354550 | 33750 | 33800 | 33800 | 33750 | 27 |
| 269 | 20230831 | 140900 | 5919443050 | 33750 | 33800 | 33800 | 33700 | 248 |
| 270 | 20230831 | 140800 | 5911068600 | 33850 | 33700 | 33850 | 33700 | 2051 |
| 271 | 20230831 | 140700 | 5841794850 | 33750 | 33700 | 33750 | 33700 | 82 |
| 272 | 20230831 | 140600 | 5839031000 | 33700 | 33750 | 33750 | 33700 | 297 |
| 273 | 20230831 | 140500 | 5829021950 | 33700 | 33700 | 33750 | 33700 | 362 |
| 274 | 20230831 | 140400 | 5816820550 | 33750 | 33750 | 33750 | 33650 | 250 |
| 275 | 20230831 | 140300 | 5808389050 | 33800 | 33750 | 33800 | 33700 | 2655 |
| 276 | 20230831 | 140200 | 5718829700 | 33700 | 33750 | 33750 | 33700 | 132 |
| 277 | 20230831 | 140100 | 5714381150 | 33700 | 33700 | 33750 | 33700 | 243 |
| 278 | 20230831 | 140000 | 5706189950 | 33750 | 33750 | 33750 | 33700 | 183 |
| 279 | 20230831 | 135900 | 5700022600 | 33700 | 33700 | 33750 | 33700 | 323 |
| 280 | 20230831 | 135800 | 5689137100 | 33700 | 33700 | 33750 | 33700 | 131 |
| 281 | 20230831 | 135700 | 5684722300 | 33700 | 33700 | 33750 | 33700 | 253 |
| 282 | 20230831 | 135600 | 5676195650 | 33700 | 33650 | 33750 | 33650 | 683 |
| 283 | 20230831 | 135500 | 5653178900 | 33650 | 33700 | 33700 | 33650 | 83 |
| 284 | 20230831 | 135400 | 5650385800 | 33700 | 33700 | 33700 | 33650 | 92 |
| 285 | 20230831 | 135300 | 5647289350 | 33700 | 33700 | 33750 | 33700 | 244 |
| 286 | 20230831 | 135200 | 5639066500 | 33700 | 33700 | 33750 | 33650 | 626 |
| 287 | 20230831 | 135100 | 5617971350 | 33650 | 33650 | 33700 | 33650 | 370 |
| 288 | 20230831 | 135000 | 5605513000 | 33700 | 33700 | 33700 | 33650 | 926 |
| 289 | 20230831 | 134900 | 5574311450 | 33650 | 33700 | 33700 | 33650 | 322 |
| 290 | 20230831 | 134800 | 5563476000 | 33650 | 33700 | 33700 | 33650 | 252 |
| 291 | 20230831 | 134700 | 5554996000 | 33650 | 33650 | 33700 | 33650 | 289 |
| 292 | 20230831 | 134600 | 5545271100 | 33650 | 33650 | 33700 | 33650 | 961 |
| 293 | 20230831 | 134500 | 5512898450 | 33650 | 33650 | 33650 | 33650 | 145 |
| 294 | 20230831 | 134400 | 5508019200 | 33650 | 33650 | 33700 | 33650 | 429 |
| 295 | 20230831 | 134300 | 5493583300 | 33700 | 33700 | 33700 | 33650 | 596 |
| 296 | 20230831 | 134200 | 5473501600 | 33700 | 33650 | 33700 | 33600 | 459 |
| 297 | 20230831 | 134100 | 5458058300 | 33700 | 33600 | 33700 | 33600 | 2285 |
| 298 | 20230831 | 134000 | 5381228800 | 33600 | 33600 | 33650 | 33600 | 118 |
| 299 | 20230831 | 133900 | 5377263950 | 33600 | 33600 | 33650 | 33600 | 555 |
| 300 | 20230831 | 133800 | 5358611900 | 33600 | 33750 | 33750 | 33600 | 2223 |
| 301 | 20230831 | 133700 | 5283757850 | 33700 | 33700 | 33750 | 33700 | 108 |
| 302 | 20230831 | 133600 | 5280117900 | 33750 | 33700 | 33750 | 33700 | 111 |
| 303 | 20230831 | 133500 | 5276376150 | 33700 | 33700 | 33700 | 33700 | 168 |
| 304 | 20230831 | 133400 | 5270714550 | 33750 | 33700 | 33750 | 33700 | 88 |
| 305 | 20230831 | 133300 | 5267748600 | 33700 | 33700 | 33750 | 33700 | 28 |
| 306 | 20230831 | 133200 | 5266804650 | 33700 | 33750 | 33750 | 33700 | 533 |
| 307 | 20230831 | 133100 | 5248831400 | 33700 | 33700 | 33750 | 33700 | 73 |
| 308 | 20230831 | 133000 | 5246371250 | 33700 | 33550 | 33700 | 33550 | 4446 |
| 309 | 20230831 | 132900 | 5096788900 | 33550 | 33600 | 33600 | 33550 | 1249 |
| 310 | 20230831 | 132800 | 5054865900 | 33550 | 33600 | 33600 | 33550 | 68 |
| 311 | 20230831 | 132700 | 5052584100 | 33550 | 33500 | 33600 | 33500 | 1931 |
| 312 | 20230831 | 132600 | 4987859600 | 33550 | 33600 | 33600 | 33500 | 2456 |
| 313 | 20230831 | 132500 | 4905411200 | 33650 | 33650 | 33650 | 33600 | 2289 |
| 314 | 20230831 | 132400 | 4828402100 | 33650 | 33700 | 33700 | 33650 | 110 |
| 315 | 20230831 | 132300 | 4824700200 | 33650 | 33650 | 33650 | 33650 | 110 |
| 316 | 20230831 | 132200 | 4820998700 | 33700 | 33650 | 33700 | 33650 | 113 |
| 317 | 20230831 | 132100 | 4817192450 | 33650 | 33650 | 33700 | 33650 | 164 |
| 318 | 20230831 | 132000 | 4811673750 | 33700 | 33750 | 33800 | 33650 | 1994 |
| 319 | 20230831 | 131900 | 4744471100 | 33750 | 33800 | 33800 | 33750 | 163 |
| 320 | 20230831 | 131800 | 4738969750 | 33750 | 33750 | 33750 | 33750 | 51 |
| 321 | 20230831 | 131700 | 4737248500 | 33800 | 33700 | 33800 | 33700 | 911 |
| 322 | 20230831 | 131600 | 4706502950 | 33750 | 33700 | 33750 | 33700 | 424 |
| 323 | 20230831 | 131500 | 4692193000 | 33700 | 33700 | 33750 | 33700 | 165 |
| 324 | 20230831 | 131400 | 4686631850 | 33750 | 33700 | 33750 | 33700 | 111 |
| 325 | 20230831 | 131300 | 4682891000 | 33700 | 33750 | 33750 | 33700 | 1154 |
| 326 | 20230831 | 131200 | 4643949100 | 33800 | 33750 | 33800 | 33750 | 339 |
| 327 | 20230831 | 131100 | 4632504150 | 33750 | 33800 | 33800 | 33750 | 74 |
| 328 | 20230831 | 131000 | 4630006300 | 33800 | 33750 | 33800 | 33750 | 109 |
| 329 | 20230831 | 130900 | 4626326800 | 33750 | 33800 | 33800 | 33750 | 1172 |
| 330 | 20230831 | 130800 | 4586722300 | 33800 | 33800 | 33800 | 33800 | 23 |
| 331 | 20230831 | 130700 | 4585944900 | 33850 | 33850 | 33850 | 33850 | 18 |
| 332 | 20230831 | 130600 | 4585335600 | 33800 | 33850 | 33850 | 33800 | 401 |
| 333 | 20230831 | 130500 | 4571780250 | 33850 | 33850 | 33850 | 33850 | 0 |
| 334 | 20230831 | 130400 | 4571780250 | 33850 | 33800 | 33850 | 33800 | 69 |
| 335 | 20230831 | 130300 | 4569447300 | 33800 | 33800 | 33800 | 33800 | 46 |
| 336 | 20230831 | 130200 | 4567892500 | 33850 | 33800 | 33850 | 33800 | 692 |
| 337 | 20230831 | 130100 | 4544501000 | 33750 | 33800 | 33800 | 33750 | 24 |
| 338 | 20230831 | 130000 | 4543690950 | 33800 | 33800 | 33800 | 33800 | 20 |
| 339 | 20230831 | 125900 | 4543014950 | 33750 | 33800 | 33800 | 33750 | 772 |
| 340 | 20230831 | 125800 | 4516923500 | 33850 | 33800 | 33850 | 33800 | 31 |
| 341 | 20230831 | 125700 | 4515874200 | 33850 | 33850 | 33850 | 33850 | 1 |
| 342 | 20230831 | 125600 | 4515840350 | 33800 | 33850 | 33850 | 33800 | 25 |
| 343 | 20230831 | 125500 | 4514995300 | 33850 | 33850 | 33900 | 33850 | 2036 |
| 344 | 20230831 | 125400 | 4446076650 | 33800 | 33800 | 33800 | 33800 | 1236 |
| 345 | 20230831 | 125300 | 4404299850 | 33750 | 33700 | 33750 | 33700 | 509 |
| 346 | 20230831 | 125200 | 4387121150 | 33750 | 33750 | 33750 | 33700 | 178 |
| 347 | 20230831 | 125100 | 4381115750 | 33750 | 33700 | 33750 | 33700 | 99 |
| 348 | 20230831 | 125000 | 4377776350 | 33750 | 33700 | 33750 | 33700 | 215 |
| 349 | 20230831 | 124900 | 4370530800 | 33700 | 33750 | 33750 | 33700 | 1426 |
| 350 | 20230831 | 124800 | 4322474100 | 33750 | 33700 | 33750 | 33700 | 52 |
| 351 | 20230831 | 124700 | 4320719200 | 33750 | 33800 | 33800 | 33750 | 80 |
| 352 | 20230831 | 124600 | 4318019100 | 33750 | 33750 | 33750 | 33700 | 182 |
| 353 | 20230831 | 124500 | 4311877350 | 33750 | 33750 | 33800 | 33750 | 142 |
| 354 | 20230831 | 124400 | 4307081300 | 33750 | 33750 | 33800 | 33750 | 329 |
| 355 | 20230831 | 124300 | 4295977500 | 33800 | 33750 | 33800 | 33750 | 55 |
| 356 | 20230831 | 124200 | 4294121150 | 33750 | 33750 | 33800 | 33750 | 619 |
| 357 | 20230831 | 124100 | 4273229850 | 33750 | 33700 | 33750 | 33700 | 368 |
| 358 | 20230831 | 124000 | 4260812250 | 33750 | 33700 | 33750 | 33700 | 16 |
| 359 | 20230831 | 123900 | 4260272950 | 33700 | 33750 | 33750 | 33700 | 98 |
| 360 | 20230831 | 123800 | 4256970300 | 33700 | 33750 | 33750 | 33700 | 277 |
| 361 | 20230831 | 123700 | 4247635150 | 33700 | 33700 | 33750 | 33700 | 315 |
| 362 | 20230831 | 123600 | 4237019350 | 33700 | 33700 | 33750 | 33700 | 1003 |
| 363 | 20230831 | 123500 | 4203184700 | 33700 | 33700 | 33750 | 33700 | 156 |
| 364 | 20230831 | 123400 | 4197927450 | 33700 | 33750 | 33750 | 33700 | 626 |
| 365 | 20230831 | 123300 | 4176831200 | 33700 | 33750 | 33750 | 33700 | 1046 |
| 366 | 20230831 | 123200 | 4141535000 | 33750 | 33800 | 33800 | 33750 | 159 |
| 367 | 20230831 | 123100 | 4136168050 | 33750 | 33750 | 33750 | 33750 | 172 |
| 368 | 20230831 | 123000 | 4130363050 | 33800 | 33750 | 33800 | 33750 | 602 |
| 369 | 20230831 | 122900 | 4110045500 | 33750 | 33750 | 33800 | 33750 | 185 |
| 370 | 20230831 | 122800 | 4103801550 | 33750 | 33800 | 33800 | 33750 | 164 |
| 371 | 20230831 | 122700 | 4098266250 | 33750 | 33750 | 33800 | 33750 | 254 |
| 372 | 20230831 | 122600 | 4089689650 | 33750 | 33750 | 33750 | 33750 | 272 |
| 373 | 20230831 | 122500 | 4080509650 | 33750 | 33800 | 33800 | 33750 | 543 |
| 374 | 20230831 | 122400 | 4062158150 | 33800 | 33800 | 33800 | 33800 | 142 |
| 375 | 20230831 | 122300 | 4057358550 | 33750 | 33750 | 33800 | 33750 | 48 |
| 376 | 20230831 | 122200 | 4055737950 | 33750 | 33750 | 33800 | 33750 | 72 |
| 377 | 20230831 | 122100 | 4053307900 | 33750 | 33800 | 33800 | 33750 | 1880 |
| 378 | 20230831 | 122000 | 3989779900 | 33800 | 33800 | 33850 | 33800 | 108 |
| 379 | 20230831 | 121900 | 3986129450 | 33800 | 33850 | 33850 | 33800 | 216 |
| 380 | 20230831 | 121800 | 3978825750 | 33800 | 33800 | 33800 | 33800 | 780 |
| 381 | 20230831 | 121700 | 3952461750 | 33800 | 33850 | 33850 | 33800 | 6 |
| 382 | 20230831 | 121600 | 3952258850 | 33850 | 33800 | 33850 | 33800 | 117 |
| 383 | 20230831 | 121500 | 3948303650 | 33800 | 33850 | 33850 | 33800 | 60 |
| 384 | 20230831 | 121400 | 3946275300 | 33850 | 33800 | 33850 | 33800 | 4 |
| 385 | 20230831 | 121300 | 3946140050 | 33850 | 33800 | 33850 | 33800 | 52 |
| 386 | 20230831 | 121200 | 3944382350 | 33800 | 33850 | 33850 | 33800 | 64 |
| 387 | 20230831 | 121100 | 3942219100 | 33800 | 33800 | 33800 | 33800 | 239 |
| 388 | 20230831 | 121000 | 3934140900 | 33800 | 33850 | 33850 | 33800 | 55 |
| 389 | 20230831 | 120900 | 3932281500 | 33850 | 33800 | 33850 | 33800 | 69 |
| 390 | 20230831 | 120800 | 3929949250 | 33850 | 33850 | 33900 | 33800 | 1101 |
| 391 | 20230831 | 120700 | 3892683900 | 33850 | 33850 | 33900 | 33850 | 65 |
| 392 | 20230831 | 120600 | 3890483600 | 33900 | 33850 | 33900 | 33850 | 58 |
| 393 | 20230831 | 120500 | 3888519950 | 33850 | 33900 | 33900 | 33850 | 7 |
| 394 | 20230831 | 120400 | 3888282950 | 33850 | 33800 | 33850 | 33800 | 711 |
| 395 | 20230831 | 120300 | 3864217750 | 33850 | 33800 | 33850 | 33800 | 41 |
| 396 | 20230831 | 120200 | 3862831900 | 33800 | 33850 | 33850 | 33800 | 76 |
| 397 | 20230831 | 120100 | 3860262500 | 33850 | 33800 | 33850 | 33800 | 80 |
| 398 | 20230831 | 120000 | 3857555550 | 33800 | 33800 | 33850 | 33800 | 133 |
| 399 | 20230831 | 115900 | 3853060050 | 33800 | 33850 | 33850 | 33800 | 916 |
| 400 | 20230831 | 115800 | 3822057700 | 33850 | 33850 | 33900 | 33850 | 9 |
| 401 | 20230831 | 115700 | 3821753000 | 33900 | 33900 | 33900 | 33850 | 70 |
| 402 | 20230831 | 115600 | 3819381800 | 33850 | 33850 | 33850 | 33850 | 136 |
| 403 | 20230831 | 115500 | 3814778200 | 33900 | 33850 | 33900 | 33850 | 64 |
| 404 | 20230831 | 115400 | 3812609000 | 33850 | 33850 | 33900 | 33850 | 37 |
| 405 | 20230831 | 115300 | 3811356500 | 33900 | 33900 | 33900 | 33850 | 26 |
| 406 | 20230831 | 115200 | 3810475250 | 33850 | 33900 | 33900 | 33850 | 21 |
| 407 | 20230831 | 115100 | 3809764350 | 33900 | 33850 | 33900 | 33850 | 165 |
| 408 | 20230831 | 115000 | 3804171050 | 33850 | 33850 | 33900 | 33850 | 24 |
| 409 | 20230831 | 114900 | 3803358600 | 33900 | 33900 | 33900 | 33900 | 111 |
| 410 | 20230831 | 114800 | 3799595700 | 33850 | 33850 | 33900 | 33850 | 59 |
| 411 | 20230831 | 114700 | 3797597000 | 33850 | 33850 | 33850 | 33850 | 12 |
| 412 | 20230831 | 114600 | 3797190800 | 33900 | 33900 | 33900 | 33850 | 109 |
| 413 | 20230831 | 114500 | 3793495950 | 33900 | 33900 | 33900 | 33900 | 33 |
| 414 | 20230831 | 114400 | 3792377250 | 33950 | 33900 | 33950 | 33850 | 35 |
| 415 | 20230831 | 114300 | 3791191800 | 33900 | 33900 | 33900 | 33900 | 209 |
| 416 | 20230831 | 114200 | 3784106700 | 33900 | 33900 | 33900 | 33900 | 327 |
| 417 | 20230831 | 114100 | 3773021400 | 33900 | 33900 | 33900 | 33900 | 97 |
| 418 | 20230831 | 114000 | 3769733100 | 33850 | 33900 | 33900 | 33850 | 10 |
| 419 | 20230831 | 113900 | 3769394300 | 33900 | 33900 | 33900 | 33900 | 1 |
| 420 | 20230831 | 113800 | 3769360400 | 33850 | 33850 | 33850 | 33850 | 35 |
| 421 | 20230831 | 113700 | 3768175650 | 33850 | 33950 | 33950 | 33800 | 2039 |
| 422 | 20230831 | 113600 | 3699144350 | 33900 | 33800 | 33900 | 33800 | 1421 |
| 423 | 20230831 | 113500 | 3651016700 | 33800 | 33850 | 33850 | 33800 | 31 |
| 424 | 20230831 | 113400 | 3649968850 | 33800 | 33800 | 33850 | 33800 | 434 |
| 425 | 20230831 | 113300 | 3635282100 | 33800 | 33800 | 33850 | 33800 | 86 |
| 426 | 20230831 | 113200 | 3632375250 | 33800 | 33800 | 33800 | 33800 | 27 |
| 427 | 20230831 | 113100 | 3631462650 | 33800 | 33800 | 33850 | 33800 | 81 |
| 428 | 20230831 | 113000 | 3628724550 | 33800 | 33800 | 33850 | 33800 | 131 |
| 429 | 20230831 | 112900 | 3624295750 | 33800 | 33800 | 33800 | 33800 | 59 |
| 430 | 20230831 | 112800 | 3622301550 | 33800 | 33800 | 33800 | 33800 | 88 |
| 431 | 20230831 | 112700 | 3619327150 | 33800 | 33800 | 33850 | 33800 | 24 |
| 432 | 20230831 | 112600 | 3618515600 | 33800 | 33800 | 33800 | 33800 | 101 |
| 433 | 20230831 | 112500 | 3615101800 | 33800 | 33800 | 33900 | 33800 | 2856 |
| 434 | 20230831 | 112400 | 3518510850 | 33800 | 33800 | 33800 | 33800 | 6 |
| 435 | 20230831 | 112300 | 3518308050 | 33750 | 33800 | 33800 | 33750 | 40 |
| 436 | 20230831 | 112200 | 3516957750 | 33750 | 33750 | 33750 | 33750 | 110 |
| 437 | 20230831 | 112100 | 3513245250 | 33700 | 33750 | 33800 | 33700 | 1051 |
| 438 | 20230831 | 112000 | 3477791150 | 33700 | 33850 | 33900 | 33700 | 6860 |
| 439 | 20230831 | 111900 | 3246028800 | 33900 | 33900 | 33900 | 33850 | 110 |
| 440 | 20230831 | 111800 | 3242304650 | 33900 | 33850 | 33900 | 33800 | 202 |
| 441 | 20230831 | 111700 | 3235467550 | 33900 | 33850 | 33900 | 33850 | 383 |
| 442 | 20230831 | 111600 | 3222498400 | 33850 | 33850 | 33900 | 33850 | 959 |
| 443 | 20230831 | 111500 | 3190031600 | 33850 | 33800 | 33850 | 33800 | 67 |
| 444 | 20230831 | 111400 | 3187766350 | 33800 | 33850 | 33900 | 33800 | 327 |
| 445 | 20230831 | 111300 | 3176695050 | 33850 | 33900 | 33900 | 33850 | 914 |
| 446 | 20230831 | 111200 | 3145751700 | 33900 | 33900 | 33900 | 33900 | 547 |
| 447 | 20230831 | 111100 | 3127208400 | 33900 | 33900 | 33950 | 33900 | 129 |
| 448 | 20230831 | 111000 | 3122834700 | 33950 | 33950 | 33950 | 33900 | 177 |
| 449 | 20230831 | 110900 | 3116830200 | 33950 | 33950 | 33950 | 33950 | 0 |
| 450 | 20230831 | 110800 | 3116830200 | 33950 | 33950 | 33950 | 33900 | 23 |
| 451 | 20230831 | 110700 | 3116050350 | 33950 | 33900 | 33950 | 33900 | 73 |
| 452 | 20230831 | 110600 | 3113575100 | 33900 | 33900 | 33900 | 33850 | 759 |
| 453 | 20230831 | 110500 | 3087847600 | 33850 | 33900 | 33950 | 33850 | 622 |
| 454 | 20230831 | 110400 | 3066766100 | 33950 | 33950 | 33950 | 33950 | 16 |
| 455 | 20230831 | 110300 | 3066222900 | 33900 | 33900 | 33950 | 33850 | 109 |
| 456 | 20230831 | 110200 | 3062526250 | 33900 | 33900 | 33950 | 33900 | 247 |
| 457 | 20230831 | 110100 | 3054152800 | 33950 | 33900 | 33950 | 33900 | 78 |
| 458 | 20230831 | 110000 | 3051508300 | 33950 | 33950 | 33950 | 33850 | 440 |
| 459 | 20230831 | 105900 | 3036596600 | 33950 | 34000 | 34000 | 33850 | 663 |
| 460 | 20230831 | 105800 | 3014120650 | 34000 | 33900 | 34000 | 33850 | 475 |
| 461 | 20230831 | 105700 | 2998016550 | 34000 | 34000 | 34000 | 33900 | 1273 |
| 462 | 20230831 | 105600 | 2954782500 | 34050 | 34050 | 34050 | 34000 | 332 |
| 463 | 20230831 | 105500 | 2943493350 | 34050 | 34100 | 34100 | 34000 | 130 |
| 464 | 20230831 | 105400 | 2939068300 | 34100 | 34050 | 34100 | 34000 | 601 |
| 465 | 20230831 | 105300 | 2918620450 | 34050 | 34100 | 34100 | 34050 | 83 |
| 466 | 20230831 | 105200 | 2915793650 | 34100 | 34050 | 34100 | 34050 | 1005 |
| 467 | 20230831 | 105100 | 2881558350 | 34100 | 34150 | 34150 | 34050 | 427 |
| 468 | 20230831 | 105000 | 2866998000 | 34100 | 34150 | 34200 | 34050 | 1071 |
| 469 | 20230831 | 104900 | 2830442350 | 34150 | 34200 | 34200 | 34100 | 93 |
| 470 | 20230831 | 104800 | 2827268650 | 34100 | 34200 | 34200 | 34100 | 1577 |
| 471 | 20230831 | 104700 | 2773406050 | 34200 | 34200 | 34300 | 34150 | 160 |
| 472 | 20230831 | 104600 | 2767934200 | 34200 | 34250 | 34250 | 34200 | 470 |
| 473 | 20230831 | 104500 | 2751852300 | 34250 | 34250 | 34350 | 34150 | 7550 |
| 474 | 20230831 | 104400 | 2492821500 | 34250 | 34250 | 34250 | 34150 | 484 |
| 475 | 20230831 | 104300 | 2476277550 | 34200 | 34150 | 34250 | 34150 | 1002 |
| 476 | 20230831 | 104200 | 2442048100 | 34150 | 34150 | 34150 | 34100 | 158 |
| 477 | 20230831 | 104100 | 2436657500 | 34100 | 34250 | 34250 | 34100 | 2484 |
| 478 | 20230831 | 104000 | 2351813750 | 34250 | 34150 | 34250 | 34150 | 723 |
| 479 | 20230831 | 103900 | 2327104400 | 34150 | 34150 | 34150 | 34150 | 119 |
| 480 | 20230831 | 103800 | 2323040550 | 34150 | 34100 | 34150 | 34100 | 161 |
| 481 | 20230831 | 103700 | 2317549650 | 34100 | 34150 | 34150 | 34050 | 173 |
| 482 | 20230831 | 103600 | 2311654400 | 34150 | 34150 | 34200 | 34050 | 1286 |
| 483 | 20230831 | 103500 | 2267714550 | 34100 | 34150 | 34200 | 34100 | 508 |
| 484 | 20230831 | 103400 | 2250366800 | 34200 | 34250 | 34250 | 34150 | 158 |
| 485 | 20230831 | 103300 | 2244959600 | 34250 | 34200 | 34250 | 34050 | 2370 |
| 486 | 20230831 | 103200 | 2164142200 | 34200 | 34200 | 34200 | 34150 | 42 |
| 487 | 20230831 | 103100 | 2162707250 | 34200 | 34200 | 34200 | 34150 | 114 |
| 488 | 20230831 | 103000 | 2158813550 | 34200 | 34150 | 34200 | 34150 | 240 |
| 489 | 20230831 | 102900 | 2150610850 | 34200 | 34200 | 34200 | 34150 | 75 |
| 490 | 20230831 | 102800 | 2148046950 | 34200 | 34150 | 34200 | 34150 | 208 |
| 491 | 20230831 | 102700 | 2140934550 | 34200 | 34200 | 34200 | 34150 | 53 |
| 492 | 20230831 | 102600 | 2139122350 | 34200 | 34150 | 34200 | 34150 | 90 |
| 493 | 20230831 | 102500 | 2136048650 | 34150 | 34200 | 34200 | 34150 | 583 |
| 494 | 20230831 | 102400 | 2116133650 | 34200 | 34150 | 34200 | 34150 | 579 |
| 495 | 20230831 | 102300 | 2096357950 | 34100 | 34200 | 34250 | 34050 | 2332 |
| 496 | 20230831 | 102200 | 2016765250 | 34200 | 34200 | 34200 | 34150 | 93 |
| 497 | 20230831 | 102100 | 2013585700 | 34200 | 34200 | 34200 | 34150 | 15 |
| 498 | 20230831 | 102000 | 2013072750 | 34200 | 34150 | 34200 | 34100 | 453 |
| 499 | 20230831 | 101900 | 1997601100 | 34150 | 34150 | 34150 | 34100 | 331 |
| 500 | 20230831 | 101800 | 1986303100 | 34200 | 34050 | 34200 | 34050 | 494 |
| 501 | 20230831 | 101700 | 1969448200 | 34000 | 34200 | 34200 | 34000 | 1182 |
| 502 | 20230831 | 101600 | 1929174600 | 34200 | 34150 | 34200 | 34150 | 43 |
| 503 | 20230831 | 101500 | 1927705450 | 34200 | 34100 | 34200 | 34100 | 52 |
| 504 | 20230831 | 101400 | 1925928550 | 34100 | 34100 | 34200 | 34050 | 267 |
| 505 | 20230831 | 101300 | 1916821150 | 34100 | 34150 | 34150 | 34050 | 286 |
| 506 | 20230831 | 101200 | 1907062500 | 34150 | 34150 | 34150 | 34100 | 681 |
| 507 | 20230831 | 101100 | 1883828600 | 34200 | 34250 | 34250 | 34200 | 17 |
| 508 | 20230831 | 101000 | 1883246500 | 34250 | 34200 | 34250 | 34150 | 479 |
| 509 | 20230831 | 100900 | 1866866550 | 34200 | 34150 | 34200 | 34150 | 368 |
| 510 | 20230831 | 100800 | 1854286200 | 34150 | 34100 | 34150 | 34100 | 282 |
| 511 | 20230831 | 100700 | 1844669600 | 34100 | 34150 | 34150 | 34100 | 369 |
| 512 | 20230831 | 100600 | 1832084900 | 34150 | 34100 | 34150 | 34100 | 178 |
| 513 | 20230831 | 100500 | 1826011350 | 34150 | 34100 | 34150 | 34100 | 629 |
| 514 | 20230831 | 100400 | 1804559600 | 34100 | 34000 | 34100 | 34000 | 1167 |
| 515 | 20230831 | 100300 | 1764858650 | 34000 | 34000 | 34000 | 33950 | 353 |
| 516 | 20230831 | 100200 | 1752869200 | 34000 | 34000 | 34000 | 34000 | 39 |
| 517 | 20230831 | 100100 | 1751543200 | 34000 | 33950 | 34000 | 33950 | 934 |
| 518 | 20230831 | 100000 | 1719829150 | 33950 | 33950 | 33950 | 33900 | 407 |
| 519 | 20230831 | 095900 | 1706011700 | 33950 | 33750 | 33950 | 33750 | 1169 |
| 520 | 20230831 | 095800 | 1666492850 | 33800 | 33750 | 33800 | 33750 | 165 |
| 521 | 20230831 | 095700 | 1660922900 | 33800 | 33800 | 33800 | 33800 | 10 |
| 522 | 20230831 | 095600 | 1660584900 | 33800 | 33800 | 33800 | 33750 | 33 |
| 523 | 20230831 | 095500 | 1659470000 | 33750 | 33800 | 33800 | 33700 | 1359 |
| 524 | 20230831 | 095400 | 1613646550 | 33800 | 33750 | 33800 | 33700 | 556 |
| 525 | 20230831 | 095300 | 1594879400 | 33800 | 33800 | 33800 | 33750 | 291 |
| 526 | 20230831 | 095200 | 1585055950 | 33800 | 33850 | 33850 | 33750 | 924 |
| 527 | 20230831 | 095100 | 1553827600 | 33800 | 33900 | 33950 | 33800 | 719 |
| 528 | 20230831 | 095000 | 1529456950 | 33950 | 33950 | 33950 | 33900 | 50 |
| 529 | 20230831 | 094900 | 1527759750 | 33900 | 33950 | 33950 | 33900 | 427 |
| 530 | 20230831 | 094800 | 1513281950 | 33950 | 33950 | 33950 | 33950 | 144 |
| 531 | 20230831 | 094700 | 1508393150 | 33950 | 33900 | 33950 | 33900 | 270 |
| 532 | 20230831 | 094600 | 1499226750 | 33950 | 33950 | 33950 | 33950 | 17 |
| 533 | 20230831 | 094500 | 1498649600 | 33950 | 33950 | 33950 | 33850 | 4471 |
| 534 | 20230831 | 094400 | 1347162100 | 33900 | 33950 | 33950 | 33900 | 47 |
| 535 | 20230831 | 094300 | 1345568350 | 33900 | 33900 | 33900 | 33800 | 1204 |
| 536 | 20230831 | 094200 | 1304846900 | 33750 | 33850 | 33950 | 33750 | 1654 |
| 537 | 20230831 | 094100 | 1248926800 | 33850 | 33850 | 33850 | 33800 | 141 |
| 538 | 20230831 | 094000 | 1244154150 | 33700 | 33800 | 33850 | 33700 | 1228 |
| 539 | 20230831 | 093900 | 1202725800 | 33800 | 33800 | 33800 | 33800 | 50 |
| 540 | 20230831 | 093800 | 1201035800 | 33850 | 33750 | 33850 | 33750 | 165 |
| 541 | 20230831 | 093700 | 1195460900 | 33900 | 33850 | 33900 | 33800 | 1962 |
| 542 | 20230831 | 093600 | 1129112950 | 33850 | 33800 | 33850 | 33800 | 1024 |
| 543 | 20230831 | 093500 | 1094500350 | 33800 | 33800 | 33800 | 33700 | 667 |
| 544 | 20230831 | 093400 | 1071985600 | 33800 | 33750 | 33800 | 33750 | 122 |
| 545 | 20230831 | 093300 | 1067866300 | 33800 | 33750 | 33800 | 33750 | 62 |
| 546 | 20230831 | 093200 | 1065770800 | 33750 | 33800 | 33800 | 33750 | 148 |
| 547 | 20230831 | 093100 | 1060772900 | 33800 | 33750 | 33800 | 33750 | 290 |
| 548 | 20230831 | 093000 | 1050983700 | 33750 | 33750 | 33800 | 33700 | 495 |
| 549 | 20230831 | 092900 | 1034287900 | 33700 | 33750 | 33750 | 33700 | 523 |
| 550 | 20230831 | 092800 | 1016655900 | 33750 | 33750 | 33750 | 33700 | 617 |
| 551 | 20230831 | 092700 | 995840900 | 33700 | 33700 | 33750 | 33700 | 957 |
| 552 | 20230831 | 092600 | 963588550 | 33700 | 33700 | 33750 | 33650 | 1686 |
| 553 | 20230831 | 092500 | 906753400 | 33750 | 33800 | 33800 | 33750 | 656 |
| 554 | 20230831 | 092400 | 884611450 | 33800 | 33800 | 33850 | 33750 | 1214 |
| 555 | 20230831 | 092300 | 843579300 | 33800 | 33850 | 33850 | 33800 | 94 |
| 556 | 20230831 | 092200 | 840398950 | 33850 | 33850 | 33850 | 33850 | 503 |
| 557 | 20230831 | 092100 | 823372400 | 33850 | 33700 | 33900 | 33700 | 974 |
| 558 | 20230831 | 092000 | 790482950 | 33700 | 33750 | 33800 | 33700 | 1385 |
| 559 | 20230831 | 091900 | 743753250 | 33750 | 33850 | 33850 | 33750 | 2258 |
| 560 | 20230831 | 091800 | 667382300 | 33850 | 33900 | 33900 | 33850 | 464 |
| 561 | 20230831 | 091700 | 651674200 | 33900 | 33900 | 33950 | 33850 | 469 |
| 562 | 20230831 | 091600 | 635782150 | 33900 | 33950 | 33950 | 33900 | 336 |
| 563 | 20230831 | 091500 | 624388050 | 33950 | 34000 | 34050 | 33900 | 2039 |
| 564 | 20230831 | 091400 | 555143000 | 34050 | 34100 | 34100 | 34050 | 821 |
| 565 | 20230831 | 091300 | 527177050 | 34150 | 34050 | 34150 | 34050 | 112 |
| 566 | 20230831 | 091200 | 523359550 | 34050 | 34000 | 34200 | 34000 | 1040 |
| 567 | 20230831 | 091100 | 487958500 | 34000 | 34050 | 34050 | 34000 | 568 |
| 568 | 20230831 | 091000 | 468637800 | 34000 | 34050 | 34050 | 34000 | 93 |
| 569 | 20230831 | 090900 | 465472450 | 34050 | 33950 | 34100 | 33950 | 332 |
| 570 | 20230831 | 090800 | 454180950 | 33950 | 34000 | 34000 | 33950 | 430 |
| 571 | 20230831 | 090700 | 439565550 | 34000 | 34000 | 34000 | 33900 | 1300 |
| 572 | 20230831 | 090600 | 395474850 | 33950 | 34100 | 34100 | 33950 | 1597 |
| 573 | 20230831 | 090500 | 341183550 | 34100 | 34000 | 34200 | 34000 | 1693 |
| 574 | 20230831 | 090400 | 283454400 | 34000 | 34150 | 34150 | 33950 | 1288 |
| 575 | 20230831 | 090300 | 239563200 | 34100 | 33900 | 34100 | 33850 | 975 |
| 576 | 20230831 | 090200 | 206413050 | 33800 | 33850 | 34000 | 33800 | 2603 |
| 577 | 20230831 | 090100 | 118239150 | 33850 | 34000 | 34000 | 33800 | 1418 |
| 578 | 20230831 | 090000 | 70140000 | 34000 | 34000 | 34050 | 34000 | 1465 |