32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 184300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 21989 |
| 3 | 20230831 | 184200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20230831 | 184100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20230831 | 184000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20230831 | 183900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20230831 | 183800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20230831 | 183700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20230831 | 183600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20230831 | 183500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20230831 | 183400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20230831 | 183300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20230831 | 183200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20230831 | 183100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20230831 | 183000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20230831 | 182900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20230831 | 182800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20230831 | 182700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20230831 | 182600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20230831 | 182500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20230831 | 182400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20230831 | 182300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20230831 | 182200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20230831 | 182100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20230831 | 182000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20230831 | 181900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20230831 | 181800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20230831 | 181700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20230831 | 181600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20230831 | 181500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20230831 | 181400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20230831 | 181300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 21989 |
| 33 | 20230831 | 181200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20230831 | 181100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20230831 | 181000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20230831 | 180900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20230831 | 180800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20230831 | 180700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20230831 | 180600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20230831 | 180500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20230831 | 180400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20230831 | 180300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20230831 | 180200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20230831 | 180100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20230831 | 180000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20230831 | 175900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20230831 | 175800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20230831 | 175700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20230831 | 175600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20230831 | 175500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20230831 | 175400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20230831 | 175300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20230831 | 175200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20230831 | 175100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20230831 | 175000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20230831 | 174900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20230831 | 174800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20230831 | 174700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20230831 | 174600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20230831 | 174500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20230831 | 174400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20230831 | 174300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 21989 |
| 63 | 20230831 | 174200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20230831 | 174100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20230831 | 174000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20230831 | 173900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20230831 | 173800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20230831 | 173700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20230831 | 173600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20230831 | 173500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20230831 | 173400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20230831 | 173300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20230831 | 173200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20230831 | 173100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20230831 | 173000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20230831 | 172900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20230831 | 172800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20230831 | 172700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20230831 | 172600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20230831 | 172500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20230831 | 172400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20230831 | 172300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20230831 | 172200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20230831 | 172100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20230831 | 172000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20230831 | 171900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20230831 | 171800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20230831 | 171700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20230831 | 171600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20230831 | 171500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20230831 | 171400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20230831 | 171300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 21989 |
| 93 | 20230831 | 171200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20230831 | 171100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20230831 | 171000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20230831 | 170900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20230831 | 170800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20230831 | 170700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20230831 | 170600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20230831 | 170500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20230831 | 170400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20230831 | 170300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20230831 | 170200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20230831 | 170100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20230831 | 170000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20230831 | 165900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20230831 | 165800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20230831 | 165700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20230831 | 165600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20230831 | 165500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20230831 | 165400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20230831 | 165300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20230831 | 165200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20230831 | 165100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20230831 | 165000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20230831 | 164900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20230831 | 164800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20230831 | 164700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20230831 | 164600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20230831 | 164500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20230831 | 164400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20230831 | 164300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 21989 |
| 123 | 20230831 | 164200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20230831 | 164100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20230831 | 164000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20230831 | 163900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20230831 | 163800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20230831 | 163700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20230831 | 163600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20230831 | 163500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20230831 | 163400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20230831 | 163300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20230831 | 163200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20230831 | 163100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20230831 | 163000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20230831 | 162900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20230831 | 162800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20230831 | 162700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20230831 | 162600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20230831 | 162500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20230831 | 162400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20230831 | 162300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20230831 | 162200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20230831 | 162100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20230831 | 162000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20230831 | 161900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20230831 | 161800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20230831 | 161700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20230831 | 161600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20230831 | 161500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20230831 | 161400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20230831 | 161300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 21989 |
| 153 | 20230831 | 161200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20230831 | 161100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20230831 | 161000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20230831 | 160900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20230831 | 160800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20230831 | 160700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20230831 | 160600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20230831 | 160500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20230831 | 160400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20230831 | 160300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20230831 | 160200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20230831 | 160100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20230831 | 160000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20230831 | 155900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20230831 | 155800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20230831 | 155700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20230831 | 155600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20230831 | 155500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20230831 | 155400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20230831 | 155300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20230831 | 155200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20230831 | 155100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20230831 | 155000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20230831 | 154900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20230831 | 154800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20230831 | 154700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20230831 | 154600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20230831 | 154500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20230831 | 154400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20230831 | 154300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 21989 |
| 183 | 20230831 | 154200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20230831 | 154100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20230831 | 154000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20230831 | 153900 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20230831 | 153800 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20230831 | 153700 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20230831 | 153600 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20230831 | 153500 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20230831 | 153400 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20230831 | 153300 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20230831 | 153200 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20230831 | 153100 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20230831 | 153000 | 20459311000 | 43450 | 43450 | 43450 | 43450 | 21989 |
| 196 | 20230831 | 152900 | 19503888950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20230831 | 152800 | 19503888950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20230831 | 152700 | 19503888950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20230831 | 152600 | 19503888950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20230831 | 152500 | 19503888950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20230831 | 152400 | 19503888950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20230831 | 152300 | 19503888950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20230831 | 152200 | 19503888950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20230831 | 152100 | 19503888950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20230831 | 152000 | 19503888950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20230831 | 151900 | 19503888950 | 43450 | 43400 | 43450 | 43400 | 1888 |
| 207 | 20230831 | 151800 | 19421928000 | 43400 | 43350 | 43400 | 43350 | 1266 |
| 208 | 20230831 | 151700 | 19367004150 | 43350 | 43300 | 43350 | 43300 | 608 |
| 209 | 20230831 | 151600 | 19340650800 | 43350 | 43200 | 43400 | 43200 | 2992 |
| 210 | 20230831 | 151500 | 19211083650 | 43200 | 43150 | 43200 | 43100 | 10239 |
| 211 | 20230831 | 151400 | 18768832800 | 43100 | 43150 | 43150 | 43100 | 991 |
| 212 | 20230831 | 151300 | 18726078400 | 43150 | 43150 | 43150 | 43100 | 831 |
| 213 | 20230831 | 151200 | 18690226700 | 43150 | 43050 | 43150 | 43050 | 986 |
| 214 | 20230831 | 151100 | 18647727850 | 43100 | 43100 | 43100 | 43050 | 724 |
| 215 | 20230831 | 151000 | 18616525600 | 43100 | 43100 | 43100 | 43000 | 4790 |
| 216 | 20230831 | 150900 | 18410403700 | 43100 | 43100 | 43100 | 43100 | 261 |
| 217 | 20230831 | 150800 | 18399154600 | 43100 | 43100 | 43150 | 43000 | 1050 |
| 218 | 20230831 | 150700 | 18353933400 | 43100 | 43100 | 43100 | 43050 | 812 |
| 219 | 20230831 | 150600 | 18318936350 | 43100 | 43100 | 43150 | 43050 | 399 |
| 220 | 20230831 | 150500 | 18301733950 | 43150 | 43050 | 43150 | 43050 | 2348 |
| 221 | 20230831 | 150400 | 18200573250 | 43050 | 43050 | 43050 | 43000 | 1013 |
| 222 | 20230831 | 150300 | 18156964500 | 43000 | 43050 | 43050 | 43000 | 530 |
| 223 | 20230831 | 150200 | 18134161350 | 43050 | 43050 | 43050 | 43050 | 129 |
| 224 | 20230831 | 150100 | 18128607900 | 43050 | 43050 | 43050 | 43000 | 575 |
| 225 | 20230831 | 150000 | 18103875450 | 43050 | 43100 | 43100 | 43050 | 225 |
| 226 | 20230831 | 145900 | 18094188850 | 43100 | 43100 | 43100 | 43050 | 581 |
| 227 | 20230831 | 145800 | 18069173000 | 43050 | 43150 | 43150 | 43050 | 626 |
| 228 | 20230831 | 145700 | 18042192950 | 43100 | 43100 | 43150 | 43100 | 384 |
| 229 | 20230831 | 145600 | 18025642500 | 43150 | 43100 | 43150 | 43100 | 372 |
| 230 | 20230831 | 145500 | 18009608550 | 43100 | 43100 | 43150 | 43100 | 826 |
| 231 | 20230831 | 145400 | 17973997400 | 43150 | 43100 | 43150 | 43100 | 752 |
| 232 | 20230831 | 145300 | 17941569050 | 43100 | 43100 | 43150 | 43100 | 597 |
| 233 | 20230831 | 145200 | 17915833750 | 43100 | 43150 | 43150 | 43100 | 425 |
| 234 | 20230831 | 145100 | 17897515450 | 43150 | 43100 | 43150 | 43100 | 301 |
| 235 | 20230831 | 145000 | 17884530700 | 43100 | 43100 | 43150 | 43100 | 1002 |
| 236 | 20230831 | 144900 | 17841342850 | 43150 | 43100 | 43150 | 43050 | 1164 |
| 237 | 20230831 | 144800 | 17791175200 | 43050 | 43100 | 43100 | 43050 | 209 |
| 238 | 20230831 | 144700 | 17782170350 | 43050 | 43050 | 43100 | 43000 | 1143 |
| 239 | 20230831 | 144600 | 17732961750 | 43000 | 43050 | 43050 | 43000 | 212 |
| 240 | 20230831 | 144500 | 17723839950 | 43000 | 43050 | 43050 | 43000 | 389 |
| 241 | 20230831 | 144400 | 17707105250 | 43000 | 43000 | 43050 | 43000 | 158 |
| 242 | 20230831 | 144300 | 17700310750 | 43000 | 43000 | 43000 | 43000 | 234 |
| 243 | 20230831 | 144200 | 17690248750 | 43000 | 43000 | 43050 | 43000 | 453 |
| 244 | 20230831 | 144100 | 17670769700 | 43000 | 43100 | 43150 | 43000 | 806 |
| 245 | 20230831 | 144000 | 17636067750 | 43100 | 43150 | 43150 | 43100 | 666 |
| 246 | 20230831 | 143900 | 17607352000 | 43100 | 43150 | 43200 | 43100 | 519 |
| 247 | 20230831 | 143800 | 17584970400 | 43150 | 43100 | 43150 | 43050 | 1895 |
| 248 | 20230831 | 143700 | 17503242150 | 43100 | 43000 | 43100 | 43000 | 842 |
| 249 | 20230831 | 143600 | 17466998100 | 43000 | 42950 | 43050 | 42950 | 1390 |
| 250 | 20230831 | 143500 | 17407230400 | 42900 | 42900 | 42950 | 42850 | 1400 |
| 251 | 20230831 | 143400 | 17347144800 | 42850 | 42800 | 42850 | 42800 | 608 |
| 252 | 20230831 | 143300 | 17321096050 | 42800 | 42800 | 42800 | 42800 | 231 |
| 253 | 20230831 | 143200 | 17311209250 | 42800 | 42750 | 42900 | 42750 | 2883 |
| 254 | 20230831 | 143100 | 17187758250 | 42750 | 42750 | 42800 | 42750 | 539 |
| 255 | 20230831 | 143000 | 17164715650 | 42750 | 42800 | 42850 | 42750 | 464 |
| 256 | 20230831 | 142900 | 17144864800 | 42800 | 42850 | 42850 | 42800 | 461 |
| 257 | 20230831 | 142800 | 17125127300 | 42800 | 42800 | 42850 | 42800 | 1432 |
| 258 | 20230831 | 142700 | 17063817650 | 42850 | 42800 | 42850 | 42800 | 83 |
| 259 | 20230831 | 142600 | 17060264300 | 42800 | 42800 | 42850 | 42800 | 385 |
| 260 | 20230831 | 142500 | 17043779550 | 42800 | 42700 | 42850 | 42700 | 2049 |
| 261 | 20230831 | 142400 | 16956107100 | 42750 | 42700 | 42750 | 42700 | 708 |
| 262 | 20230831 | 142300 | 16925866050 | 42750 | 42750 | 42750 | 42700 | 368 |
| 263 | 20230831 | 142200 | 16910134750 | 42750 | 42750 | 42800 | 42750 | 353 |
| 264 | 20230831 | 142100 | 16895032450 | 42800 | 42800 | 42800 | 42750 | 783 |
| 265 | 20230831 | 142000 | 16861552300 | 42800 | 42800 | 42850 | 42750 | 761 |
| 266 | 20230831 | 141900 | 16828990550 | 42800 | 42800 | 42800 | 42750 | 340 |
| 267 | 20230831 | 141800 | 16814441600 | 42800 | 42800 | 42850 | 42800 | 814 |
| 268 | 20230831 | 141700 | 16779598300 | 42800 | 42800 | 42800 | 42750 | 466 |
| 269 | 20230831 | 141600 | 16759657950 | 42800 | 42800 | 42850 | 42800 | 389 |
| 270 | 20230831 | 141500 | 16743008550 | 42800 | 42850 | 42850 | 42800 | 236 |
| 271 | 20230831 | 141400 | 16732907150 | 42800 | 42850 | 42850 | 42800 | 526 |
| 272 | 20230831 | 141300 | 16710377200 | 42850 | 42800 | 42850 | 42800 | 376 |
| 273 | 20230831 | 141200 | 16694271050 | 42800 | 42750 | 42800 | 42750 | 799 |
| 274 | 20230831 | 141100 | 16660079600 | 42750 | 42750 | 42800 | 42750 | 297 |
| 275 | 20230831 | 141000 | 16647377700 | 42750 | 42750 | 42750 | 42700 | 278 |
| 276 | 20230831 | 140900 | 16635493500 | 42700 | 42700 | 42750 | 42700 | 117 |
| 277 | 20230831 | 140800 | 16630497400 | 42700 | 42700 | 42750 | 42700 | 834 |
| 278 | 20230831 | 140700 | 16594881800 | 42650 | 42700 | 42700 | 42650 | 216 |
| 279 | 20230831 | 140600 | 16585662500 | 42700 | 42650 | 42700 | 42650 | 304 |
| 280 | 20230831 | 140500 | 16572696600 | 42650 | 42650 | 42650 | 42600 | 797 |
| 281 | 20230831 | 140400 | 16538706200 | 42650 | 42600 | 42650 | 42550 | 1395 |
| 282 | 20230831 | 140300 | 16479265450 | 42600 | 42550 | 42600 | 42550 | 221 |
| 283 | 20230831 | 140200 | 16469861700 | 42550 | 42550 | 42550 | 42550 | 145 |
| 284 | 20230831 | 140100 | 16463691950 | 42550 | 42550 | 42600 | 42550 | 2468 |
| 285 | 20230831 | 140000 | 16358675500 | 42550 | 42600 | 42600 | 42550 | 602 |
| 286 | 20230831 | 135900 | 16333041150 | 42600 | 42600 | 42650 | 42600 | 1118 |
| 287 | 20230831 | 135800 | 16285388050 | 42650 | 42600 | 42650 | 42600 | 1122 |
| 288 | 20230831 | 135700 | 16237589000 | 42600 | 42600 | 42600 | 42600 | 510 |
| 289 | 20230831 | 135600 | 16215863000 | 42600 | 42650 | 42650 | 42600 | 1726 |
| 290 | 20230831 | 135500 | 16142325250 | 42600 | 42600 | 42650 | 42600 | 1254 |
| 291 | 20230831 | 135400 | 16088847800 | 42650 | 42600 | 42650 | 42600 | 369 |
| 292 | 20230831 | 135300 | 16073126700 | 42650 | 42650 | 42650 | 42600 | 3753 |
| 293 | 20230831 | 135200 | 15913089300 | 42650 | 42650 | 42650 | 42650 | 978 |
| 294 | 20230831 | 135100 | 15871377600 | 42650 | 42650 | 42700 | 42650 | 569 |
| 295 | 20230831 | 135000 | 15847086550 | 42700 | 42650 | 42700 | 42650 | 178 |
| 296 | 20230831 | 134900 | 15839489050 | 42650 | 42650 | 42700 | 42650 | 322 |
| 297 | 20230831 | 134800 | 15825754750 | 42700 | 42700 | 42700 | 42650 | 268 |
| 298 | 20230831 | 134700 | 15814319950 | 42650 | 42650 | 42650 | 42650 | 258 |
| 299 | 20230831 | 134600 | 15803316250 | 42650 | 42650 | 42700 | 42650 | 374 |
| 300 | 20230831 | 134500 | 15787362400 | 42700 | 42650 | 42700 | 42650 | 118 |
| 301 | 20230831 | 134400 | 15782327550 | 42650 | 42650 | 42650 | 42650 | 282 |
| 302 | 20230831 | 134300 | 15770300250 | 42650 | 42650 | 42700 | 42650 | 113 |
| 303 | 20230831 | 134200 | 15765480200 | 42700 | 42700 | 42750 | 42650 | 1907 |
| 304 | 20230831 | 134100 | 15684058850 | 42700 | 42750 | 42750 | 42700 | 193 |
| 305 | 20230831 | 134000 | 15675814800 | 42750 | 42700 | 42750 | 42700 | 104 |
| 306 | 20230831 | 133900 | 15671373700 | 42700 | 42750 | 42750 | 42700 | 124 |
| 307 | 20230831 | 133800 | 15666077000 | 42750 | 42700 | 42750 | 42700 | 89 |
| 308 | 20230831 | 133700 | 15662276000 | 42700 | 42750 | 42750 | 42700 | 300 |
| 309 | 20230831 | 133600 | 15649465250 | 42700 | 42700 | 42700 | 42700 | 237 |
| 310 | 20230831 | 133500 | 15639345350 | 42700 | 42700 | 42700 | 42700 | 152 |
| 311 | 20230831 | 133400 | 15632854950 | 42750 | 42700 | 42750 | 42700 | 352 |
| 312 | 20230831 | 133300 | 15617821600 | 42750 | 42700 | 42750 | 42700 | 665 |
| 313 | 20230831 | 133200 | 15589423450 | 42700 | 42700 | 42700 | 42700 | 116 |
| 314 | 20230831 | 133100 | 15584470250 | 42750 | 42700 | 42750 | 42700 | 59 |
| 315 | 20230831 | 133000 | 15581950900 | 42700 | 42750 | 42750 | 42700 | 745 |
| 316 | 20230831 | 132900 | 15550131450 | 42750 | 42650 | 42750 | 42650 | 2355 |
| 317 | 20230831 | 132800 | 15449527550 | 42650 | 42650 | 42700 | 42650 | 631 |
| 318 | 20230831 | 132700 | 15422615200 | 42700 | 42700 | 42700 | 42650 | 191 |
| 319 | 20230831 | 132600 | 15414463000 | 42650 | 42650 | 42700 | 42650 | 389 |
| 320 | 20230831 | 132500 | 15397865400 | 42650 | 42650 | 42700 | 42650 | 335 |
| 321 | 20230831 | 132400 | 15383576400 | 42700 | 42700 | 42700 | 42650 | 513 |
| 322 | 20230831 | 132300 | 15361695450 | 42700 | 42700 | 42750 | 42650 | 80 |
| 323 | 20230831 | 132200 | 15358279150 | 42750 | 42800 | 42800 | 42700 | 2236 |
| 324 | 20230831 | 132100 | 15262775050 | 42750 | 42800 | 42800 | 42750 | 805 |
| 325 | 20230831 | 132000 | 15228354050 | 42800 | 42750 | 42800 | 42750 | 414 |
| 326 | 20230831 | 131900 | 15210640200 | 42750 | 42750 | 42800 | 42750 | 243 |
| 327 | 20230831 | 131800 | 15200251700 | 42800 | 42750 | 42800 | 42700 | 236 |
| 328 | 20230831 | 131700 | 15190166700 | 42800 | 42750 | 42800 | 42700 | 384 |
| 329 | 20230831 | 131600 | 15173753650 | 42750 | 42750 | 42750 | 42700 | 963 |
| 330 | 20230831 | 131500 | 15132586150 | 42800 | 42750 | 42800 | 42750 | 441 |
| 331 | 20230831 | 131400 | 15113714550 | 42750 | 42750 | 42800 | 42700 | 3304 |
| 332 | 20230831 | 131300 | 14972478400 | 42700 | 42750 | 42750 | 42700 | 121 |
| 333 | 20230831 | 131200 | 14967308850 | 42700 | 42700 | 42700 | 42700 | 435 |
| 334 | 20230831 | 131100 | 14948734350 | 42750 | 42700 | 42750 | 42700 | 390 |
| 335 | 20230831 | 131000 | 14932074900 | 42700 | 42700 | 42750 | 42700 | 104 |
| 336 | 20230831 | 130900 | 14927633850 | 42700 | 42750 | 42750 | 42700 | 7531 |
| 337 | 20230831 | 130800 | 14605711100 | 42750 | 42800 | 42800 | 42750 | 3118 |
| 338 | 20230831 | 130700 | 14472267300 | 42800 | 42800 | 42850 | 42800 | 97 |
| 339 | 20230831 | 130600 | 14468115400 | 42800 | 42800 | 42800 | 42800 | 307 |
| 340 | 20230831 | 130500 | 14454975800 | 42800 | 42800 | 42850 | 42800 | 504 |
| 341 | 20230831 | 130400 | 14433403100 | 42800 | 42800 | 42850 | 42800 | 317 |
| 342 | 20230831 | 130300 | 14419833150 | 42800 | 42800 | 42850 | 42800 | 561 |
| 343 | 20230831 | 130200 | 14395798200 | 42850 | 42850 | 42900 | 42800 | 456 |
| 344 | 20230831 | 130100 | 14376262400 | 42850 | 42850 | 42900 | 42850 | 275 |
| 345 | 20230831 | 130000 | 14364478200 | 42850 | 42900 | 42900 | 42850 | 203 |
| 346 | 20230831 | 125900 | 14355774600 | 42850 | 42850 | 42900 | 42850 | 234 |
| 347 | 20230831 | 125800 | 14345745600 | 42850 | 42900 | 42900 | 42850 | 94 |
| 348 | 20230831 | 125700 | 14341714500 | 42900 | 42900 | 42900 | 42850 | 77 |
| 349 | 20230831 | 125600 | 14338414450 | 42900 | 42800 | 42900 | 42800 | 20 |
| 350 | 20230831 | 125500 | 14337557100 | 42800 | 42800 | 42850 | 42800 | 347 |
| 351 | 20230831 | 125400 | 14322690000 | 42800 | 42850 | 42850 | 42800 | 158 |
| 352 | 20230831 | 125300 | 14315921350 | 42800 | 42850 | 42850 | 42800 | 190 |
| 353 | 20230831 | 125200 | 14307789150 | 42850 | 42850 | 42850 | 42800 | 794 |
| 354 | 20230831 | 125100 | 14273775100 | 42800 | 42900 | 42900 | 42800 | 525 |
| 355 | 20230831 | 125000 | 14251281950 | 42900 | 42800 | 42900 | 42800 | 2350 |
| 356 | 20230831 | 124900 | 14150586650 | 42850 | 42850 | 42850 | 42800 | 89 |
| 357 | 20230831 | 124800 | 14146777000 | 42850 | 42800 | 42850 | 42800 | 1840 |
| 358 | 20230831 | 124700 | 14068008050 | 42800 | 42850 | 42850 | 42800 | 114 |
| 359 | 20230831 | 124600 | 14063124200 | 42850 | 42800 | 42850 | 42800 | 31 |
| 360 | 20230831 | 124500 | 14061796550 | 42850 | 42850 | 42850 | 42850 | 86 |
| 361 | 20230831 | 124400 | 14058111450 | 42850 | 42850 | 42850 | 42800 | 34 |
| 362 | 20230831 | 124300 | 14056655400 | 42850 | 42850 | 42850 | 42800 | 146 |
| 363 | 20230831 | 124200 | 14050401150 | 42850 | 42800 | 42850 | 42800 | 362 |
| 364 | 20230831 | 124100 | 14034890700 | 42800 | 42850 | 42850 | 42800 | 71 |
| 365 | 20230831 | 124000 | 14031851450 | 42850 | 42800 | 42850 | 42800 | 211 |
| 366 | 20230831 | 123900 | 14022813650 | 42850 | 42800 | 42850 | 42800 | 689 |
| 367 | 20230831 | 123800 | 13993321650 | 42850 | 42850 | 42850 | 42800 | 95 |
| 368 | 20230831 | 123700 | 13989250950 | 42800 | 42800 | 42800 | 42800 | 50 |
| 369 | 20230831 | 123600 | 13987110950 | 42800 | 42850 | 42850 | 42800 | 268 |
| 370 | 20230831 | 123500 | 13975627650 | 42850 | 42800 | 42850 | 42800 | 367 |
| 371 | 20230831 | 123400 | 13959913800 | 42800 | 42850 | 42850 | 42800 | 317 |
| 372 | 20230831 | 123300 | 13946331150 | 42850 | 42800 | 42850 | 42800 | 183 |
| 373 | 20230831 | 123200 | 13938494150 | 42800 | 42850 | 42850 | 42800 | 143 |
| 374 | 20230831 | 123100 | 13932367550 | 42800 | 42850 | 42850 | 42800 | 226 |
| 375 | 20230831 | 123000 | 13922693900 | 42850 | 42850 | 42850 | 42850 | 738 |
| 376 | 20230831 | 122900 | 13891070600 | 42850 | 42850 | 42850 | 42800 | 2473 |
| 377 | 20230831 | 122800 | 13785184900 | 42850 | 42900 | 42900 | 42850 | 201 |
| 378 | 20230831 | 122700 | 13776566450 | 42850 | 42850 | 42900 | 42850 | 377 |
| 379 | 20230831 | 122600 | 13760401550 | 42850 | 42850 | 42850 | 42850 | 38 |
| 380 | 20230831 | 122500 | 13758773250 | 42900 | 42900 | 42900 | 42850 | 514 |
| 381 | 20230831 | 122400 | 13736744600 | 42900 | 42900 | 42900 | 42900 | 27 |
| 382 | 20230831 | 122300 | 13735586300 | 42900 | 42850 | 42900 | 42850 | 513 |
| 383 | 20230831 | 122200 | 13713580600 | 42900 | 42900 | 42900 | 42900 | 38 |
| 384 | 20230831 | 122100 | 13711950400 | 42900 | 42950 | 42950 | 42850 | 1229 |
| 385 | 20230831 | 122000 | 13659226200 | 42950 | 42900 | 42950 | 42900 | 154 |
| 386 | 20230831 | 121900 | 13652612250 | 42900 | 42950 | 42950 | 42900 | 415 |
| 387 | 20230831 | 121800 | 13634789200 | 42950 | 42950 | 42950 | 42900 | 285 |
| 388 | 20230831 | 121700 | 13622551750 | 42950 | 42950 | 43000 | 42950 | 1359 |
| 389 | 20230831 | 121600 | 13564130650 | 42950 | 43000 | 43000 | 42950 | 651 |
| 390 | 20230831 | 121500 | 13536165950 | 43000 | 43000 | 43000 | 42950 | 181 |
| 391 | 20230831 | 121400 | 13528387950 | 43000 | 42950 | 43000 | 42950 | 202 |
| 392 | 20230831 | 121300 | 13519703600 | 43000 | 43000 | 43000 | 43000 | 15 |
| 393 | 20230831 | 121200 | 13519058600 | 43000 | 43000 | 43000 | 43000 | 1 |
| 394 | 20230831 | 121100 | 13519015600 | 43000 | 43050 | 43050 | 42950 | 964 |
| 395 | 20230831 | 121000 | 13477564150 | 43000 | 43050 | 43050 | 43000 | 223 |
| 396 | 20230831 | 120900 | 13467973200 | 43050 | 43000 | 43050 | 43000 | 17 |
| 397 | 20230831 | 120800 | 13467242150 | 43050 | 43050 | 43050 | 43050 | 249 |
| 398 | 20230831 | 120700 | 13456522700 | 43000 | 43050 | 43050 | 43000 | 2100 |
| 399 | 20230831 | 120600 | 13366128700 | 43050 | 43050 | 43100 | 43050 | 166 |
| 400 | 20230831 | 120500 | 13358981750 | 43050 | 43100 | 43100 | 43050 | 60 |
| 401 | 20230831 | 120400 | 13356398500 | 43100 | 43100 | 43100 | 43050 | 282 |
| 402 | 20230831 | 120300 | 13344254950 | 43100 | 43100 | 43100 | 43050 | 277 |
| 403 | 20230831 | 120200 | 13332329800 | 43050 | 43050 | 43100 | 43050 | 168 |
| 404 | 20230831 | 120100 | 13325097200 | 43100 | 43100 | 43100 | 43050 | 507 |
| 405 | 20230831 | 120000 | 13303249100 | 43100 | 43100 | 43100 | 43100 | 131 |
| 406 | 20230831 | 115900 | 13297603000 | 43100 | 43100 | 43100 | 43100 | 22 |
| 407 | 20230831 | 115800 | 13296654800 | 43100 | 43150 | 43150 | 43100 | 49 |
| 408 | 20230831 | 115700 | 13294541350 | 43150 | 43150 | 43150 | 43100 | 788 |
| 409 | 20230831 | 115600 | 13260549150 | 43150 | 43200 | 43200 | 43150 | 136 |
| 410 | 20230831 | 115500 | 13254675900 | 43250 | 43150 | 43250 | 43150 | 470 |
| 411 | 20230831 | 115400 | 13234371900 | 43200 | 43250 | 43250 | 43200 | 336 |
| 412 | 20230831 | 115300 | 13219856650 | 43250 | 43150 | 43250 | 43100 | 813 |
| 413 | 20230831 | 115200 | 13184744950 | 43150 | 43150 | 43200 | 43150 | 275 |
| 414 | 20230831 | 115100 | 13172875750 | 43150 | 43050 | 43150 | 43050 | 493 |
| 415 | 20230831 | 115000 | 13151623200 | 43050 | 43100 | 43100 | 43050 | 149 |
| 416 | 20230831 | 114900 | 13145202000 | 43100 | 43100 | 43100 | 43050 | 140 |
| 417 | 20230831 | 114800 | 13139168300 | 43050 | 43050 | 43100 | 43050 | 335 |
| 418 | 20230831 | 114700 | 13124746450 | 43050 | 43050 | 43050 | 43050 | 45 |
| 419 | 20230831 | 114600 | 13122809200 | 43050 | 43050 | 43100 | 43050 | 511 |
| 420 | 20230831 | 114500 | 13100802600 | 43100 | 43050 | 43100 | 43050 | 75 |
| 421 | 20230831 | 114400 | 13097570700 | 43050 | 43000 | 43050 | 43000 | 1553 |
| 422 | 20230831 | 114300 | 13030778200 | 43000 | 43000 | 43000 | 42950 | 119 |
| 423 | 20230831 | 114200 | 13025661900 | 43000 | 42950 | 43000 | 42950 | 127 |
| 424 | 20230831 | 114100 | 13020202200 | 43000 | 43000 | 43000 | 42950 | 246 |
| 425 | 20230831 | 114000 | 13009625600 | 43000 | 42950 | 43000 | 42950 | 519 |
| 426 | 20230831 | 113900 | 12987332650 | 42950 | 42950 | 42950 | 42900 | 171 |
| 427 | 20230831 | 113800 | 12979990950 | 42950 | 42850 | 42950 | 42850 | 477 |
| 428 | 20230831 | 113700 | 12959541650 | 42850 | 42850 | 42900 | 42850 | 616 |
| 429 | 20230831 | 113600 | 12933128400 | 42900 | 42850 | 42900 | 42850 | 1886 |
| 430 | 20230831 | 113500 | 12852312700 | 42900 | 42900 | 42900 | 42900 | 175 |
| 431 | 20230831 | 113400 | 12844805200 | 42900 | 42900 | 42900 | 42850 | 409 |
| 432 | 20230831 | 113300 | 12827259900 | 42850 | 42950 | 42950 | 42850 | 487 |
| 433 | 20230831 | 113200 | 12806358650 | 42900 | 42950 | 42950 | 42900 | 565 |
| 434 | 20230831 | 113100 | 12782119900 | 42950 | 42900 | 42950 | 42900 | 49 |
| 435 | 20230831 | 113000 | 12780017350 | 42900 | 42900 | 42900 | 42900 | 93 |
| 436 | 20230831 | 112900 | 12776027650 | 42900 | 42900 | 42900 | 42900 | 183 |
| 437 | 20230831 | 112800 | 12768176950 | 42900 | 42850 | 42950 | 42850 | 120 |
| 438 | 20230831 | 112700 | 12763030750 | 42850 | 42900 | 42950 | 42850 | 1072 |
| 439 | 20230831 | 112600 | 12717084650 | 42900 | 42900 | 42950 | 42900 | 552 |
| 440 | 20230831 | 112500 | 12693403300 | 42900 | 42900 | 42950 | 42900 | 181 |
| 441 | 20230831 | 112400 | 12685638250 | 42900 | 42900 | 42950 | 42900 | 206 |
| 442 | 20230831 | 112300 | 12676794950 | 42900 | 42900 | 42900 | 42900 | 336 |
| 443 | 20230831 | 112200 | 12662380550 | 42900 | 42950 | 42950 | 42850 | 871 |
| 444 | 20230831 | 112100 | 12624993500 | 42900 | 42900 | 42950 | 42900 | 433 |
| 445 | 20230831 | 112000 | 12606398000 | 42950 | 42950 | 42950 | 42900 | 314 |
| 446 | 20230831 | 111900 | 12592913200 | 42950 | 42950 | 42950 | 42900 | 22 |
| 447 | 20230831 | 111800 | 12591968400 | 42900 | 42900 | 42950 | 42900 | 502 |
| 448 | 20230831 | 111700 | 12570429550 | 42900 | 42900 | 42900 | 42850 | 859 |
| 449 | 20230831 | 111600 | 12533579450 | 42900 | 42850 | 42900 | 42850 | 682 |
| 450 | 20230831 | 111500 | 12504324300 | 42850 | 42850 | 42850 | 42850 | 295 |
| 451 | 20230831 | 111400 | 12491683550 | 42850 | 42850 | 42900 | 42850 | 682 |
| 452 | 20230831 | 111300 | 12462458050 | 42900 | 42900 | 42950 | 42850 | 1607 |
| 453 | 20230831 | 111200 | 12393518850 | 42900 | 42950 | 42950 | 42900 | 108 |
| 454 | 20230831 | 111100 | 12388880950 | 42950 | 42950 | 42950 | 42900 | 601 |
| 455 | 20230831 | 111000 | 12363069900 | 42950 | 42950 | 42950 | 42900 | 134 |
| 456 | 20230831 | 110900 | 12357318600 | 42900 | 42950 | 42950 | 42900 | 125 |
| 457 | 20230831 | 110800 | 12351955300 | 42950 | 42900 | 42950 | 42900 | 377 |
| 458 | 20230831 | 110700 | 12335770500 | 42900 | 42900 | 42950 | 42900 | 297 |
| 459 | 20230831 | 110600 | 12323028450 | 42900 | 42900 | 42950 | 42900 | 171 |
| 460 | 20230831 | 110500 | 12315690400 | 42900 | 42900 | 42950 | 42900 | 794 |
| 461 | 20230831 | 110400 | 12281624600 | 42900 | 42950 | 42950 | 42900 | 1446 |
| 462 | 20230831 | 110300 | 12219577450 | 42900 | 42950 | 42950 | 42900 | 1494 |
| 463 | 20230831 | 110200 | 12155453700 | 42950 | 43000 | 43000 | 42950 | 2932 |
| 464 | 20230831 | 110100 | 12029418950 | 43000 | 43050 | 43050 | 43000 | 556 |
| 465 | 20230831 | 110000 | 12005509300 | 43050 | 43050 | 43050 | 43000 | 1774 |
| 466 | 20230831 | 105900 | 11929216650 | 43000 | 43050 | 43050 | 43000 | 282 |
| 467 | 20230831 | 105800 | 11917077350 | 43050 | 43050 | 43050 | 43050 | 601 |
| 468 | 20230831 | 105700 | 11891204300 | 43050 | 43100 | 43100 | 43050 | 429 |
| 469 | 20230831 | 105600 | 11872726350 | 43100 | 43100 | 43100 | 43050 | 298 |
| 470 | 20230831 | 105500 | 11859885500 | 43100 | 43100 | 43150 | 43100 | 140 |
| 471 | 20230831 | 105400 | 11853851450 | 43100 | 43100 | 43100 | 43100 | 504 |
| 472 | 20230831 | 105300 | 11832129050 | 43100 | 43150 | 43150 | 43100 | 699 |
| 473 | 20230831 | 105200 | 11801996900 | 43100 | 43050 | 43150 | 43050 | 1357 |
| 474 | 20230831 | 105100 | 11743515400 | 43050 | 43000 | 43050 | 43000 | 318 |
| 475 | 20230831 | 105000 | 11729836800 | 43000 | 43050 | 43050 | 43000 | 669 |
| 476 | 20230831 | 104900 | 11701055850 | 43050 | 43100 | 43100 | 43050 | 1923 |
| 477 | 20230831 | 104800 | 11618248800 | 43100 | 43050 | 43100 | 43050 | 657 |
| 478 | 20230831 | 104700 | 11589939200 | 43100 | 43050 | 43100 | 43050 | 221 |
| 479 | 20230831 | 104600 | 11580418200 | 43050 | 43050 | 43100 | 43050 | 371 |
| 480 | 20230831 | 104500 | 11564436550 | 43100 | 43050 | 43100 | 43050 | 147 |
| 481 | 20230831 | 104400 | 11558107200 | 43050 | 43100 | 43100 | 43050 | 883 |
| 482 | 20230831 | 104300 | 11520059300 | 43100 | 43100 | 43100 | 43050 | 1454 |
| 483 | 20230831 | 104200 | 11457447850 | 43100 | 43100 | 43150 | 43100 | 2426 |
| 484 | 20230831 | 104100 | 11352872850 | 43100 | 43150 | 43200 | 43100 | 1536 |
| 485 | 20230831 | 104000 | 11286610000 | 43150 | 43200 | 43200 | 43150 | 762 |
| 486 | 20230831 | 103900 | 11253705500 | 43200 | 43250 | 43250 | 43200 | 61 |
| 487 | 20230831 | 103800 | 11251069800 | 43150 | 43200 | 43200 | 43150 | 488 |
| 488 | 20230831 | 103700 | 11229994700 | 43200 | 43200 | 43200 | 43150 | 164 |
| 489 | 20230831 | 103600 | 11222912900 | 43200 | 43200 | 43200 | 43150 | 677 |
| 490 | 20230831 | 103500 | 11193668500 | 43200 | 43250 | 43250 | 43200 | 83 |
| 491 | 20230831 | 103400 | 11190082000 | 43250 | 43200 | 43250 | 43200 | 125 |
| 492 | 20230831 | 103300 | 11184677100 | 43150 | 43300 | 43300 | 43150 | 1895 |
| 493 | 20230831 | 103200 | 11102763800 | 43300 | 43300 | 43300 | 43250 | 896 |
| 494 | 20230831 | 103100 | 11063968750 | 43300 | 43300 | 43300 | 43300 | 1192 |
| 495 | 20230831 | 103000 | 11012355150 | 43300 | 43250 | 43300 | 43250 | 301 |
| 496 | 20230831 | 102900 | 10999327050 | 43250 | 43300 | 43300 | 43250 | 60 |
| 497 | 20230831 | 102800 | 10996731550 | 43300 | 43300 | 43300 | 43250 | 668 |
| 498 | 20230831 | 102700 | 10967808100 | 43300 | 43250 | 43300 | 43250 | 143 |
| 499 | 20230831 | 102600 | 10961621300 | 43250 | 43250 | 43350 | 43250 | 529 |
| 500 | 20230831 | 102500 | 10938717950 | 43300 | 43300 | 43400 | 43300 | 313 |
| 501 | 20230831 | 102400 | 10925161650 | 43300 | 43400 | 43400 | 43300 | 871 |
| 502 | 20230831 | 102300 | 10887386200 | 43450 | 43400 | 43450 | 43400 | 179 |
| 503 | 20230831 | 102200 | 10879612350 | 43400 | 43400 | 43450 | 43400 | 439 |
| 504 | 20230831 | 102100 | 10860550950 | 43450 | 43400 | 43450 | 43400 | 532 |
| 505 | 20230831 | 102000 | 10837462100 | 43400 | 43450 | 43450 | 43350 | 350 |
| 506 | 20230831 | 101900 | 10822272150 | 43400 | 43350 | 43450 | 43350 | 663 |
| 507 | 20230831 | 101800 | 10793501750 | 43300 | 43300 | 43400 | 43250 | 652 |
| 508 | 20230831 | 101700 | 10765269700 | 43300 | 43300 | 43300 | 43250 | 134 |
| 509 | 20230831 | 101600 | 10759468000 | 43300 | 43250 | 43400 | 43250 | 258 |
| 510 | 20230831 | 101500 | 10748305800 | 43300 | 43300 | 43350 | 43250 | 747 |
| 511 | 20230831 | 101400 | 10715969700 | 43300 | 43350 | 43350 | 43250 | 356 |
| 512 | 20230831 | 101300 | 10700557950 | 43300 | 43150 | 43300 | 43150 | 993 |
| 513 | 20230831 | 101200 | 10657633300 | 43150 | 43200 | 43250 | 43150 | 906 |
| 514 | 20230831 | 101100 | 10618496650 | 43200 | 43300 | 43300 | 43200 | 698 |
| 515 | 20230831 | 101000 | 10588301200 | 43300 | 43300 | 43300 | 43250 | 461 |
| 516 | 20230831 | 100900 | 10568340050 | 43200 | 43200 | 43250 | 43150 | 1725 |
| 517 | 20230831 | 100800 | 10493797000 | 43200 | 43250 | 43250 | 43200 | 952 |
| 518 | 20230831 | 100700 | 10452650700 | 43250 | 43250 | 43300 | 43250 | 499 |
| 519 | 20230831 | 100600 | 10431062450 | 43300 | 43250 | 43300 | 43250 | 333 |
| 520 | 20230831 | 100500 | 10416646450 | 43350 | 43400 | 43400 | 43300 | 991 |
| 521 | 20230831 | 100400 | 10373702450 | 43400 | 43350 | 43400 | 43300 | 804 |
| 522 | 20230831 | 100300 | 10338831500 | 43300 | 43300 | 43350 | 43300 | 1035 |
| 523 | 20230831 | 100200 | 10293975500 | 43250 | 43250 | 43300 | 43150 | 3255 |
| 524 | 20230831 | 100100 | 10153213950 | 43200 | 43250 | 43250 | 43200 | 1563 |
| 525 | 20230831 | 100000 | 10085674850 | 43250 | 43300 | 43350 | 43250 | 2270 |
| 526 | 20230831 | 095900 | 9987445450 | 43300 | 43350 | 43400 | 43300 | 2119 |
| 527 | 20230831 | 095800 | 9895592500 | 43350 | 43450 | 43450 | 43350 | 1637 |
| 528 | 20230831 | 095700 | 9824550700 | 43450 | 43550 | 43550 | 43400 | 1862 |
| 529 | 20230831 | 095600 | 9743635400 | 43600 | 43550 | 43600 | 43550 | 421 |
| 530 | 20230831 | 095500 | 9725297600 | 43550 | 43500 | 43550 | 43500 | 611 |
| 531 | 20230831 | 095400 | 9698714750 | 43550 | 43650 | 43650 | 43450 | 1799 |
| 532 | 20230831 | 095300 | 9620449850 | 43600 | 43550 | 43650 | 43550 | 176 |
| 533 | 20230831 | 095200 | 9612776700 | 43600 | 43500 | 43600 | 43500 | 2302 |
| 534 | 20230831 | 095100 | 9512456200 | 43550 | 43500 | 43550 | 43500 | 575 |
| 535 | 20230831 | 095000 | 9487439700 | 43500 | 43500 | 43600 | 43500 | 2054 |
| 536 | 20230831 | 094900 | 9398045200 | 43500 | 43550 | 43550 | 43450 | 559 |
| 537 | 20230831 | 094800 | 9373704600 | 43550 | 43450 | 43550 | 43450 | 2197 |
| 538 | 20230831 | 094700 | 9278149650 | 43450 | 43500 | 43500 | 43450 | 409 |
| 539 | 20230831 | 094600 | 9260359250 | 43500 | 43450 | 43550 | 43450 | 608 |
| 540 | 20230831 | 094500 | 9233922250 | 43450 | 43550 | 43550 | 43400 | 895 |
| 541 | 20230831 | 094400 | 9194996850 | 43550 | 43600 | 43600 | 43500 | 835 |
| 542 | 20230831 | 094300 | 9158630750 | 43600 | 43450 | 43600 | 43400 | 1154 |
| 543 | 20230831 | 094200 | 9108409300 | 43450 | 43550 | 43600 | 43400 | 1360 |
| 544 | 20230831 | 094100 | 9049297400 | 43600 | 43500 | 43600 | 43500 | 1154 |
| 545 | 20230831 | 094000 | 8999045200 | 43500 | 43550 | 43600 | 43350 | 8614 |
| 546 | 20230831 | 093900 | 8624695750 | 43550 | 43550 | 43600 | 43500 | 3472 |
| 547 | 20230831 | 093800 | 8473521150 | 43550 | 43650 | 43650 | 43550 | 2621 |
| 548 | 20230831 | 093700 | 8359312800 | 43600 | 43650 | 43700 | 43600 | 1340 |
| 549 | 20230831 | 093600 | 8300830600 | 43650 | 43850 | 43850 | 43650 | 4701 |
| 550 | 20230831 | 093500 | 8095365950 | 43850 | 43800 | 43850 | 43750 | 951 |
| 551 | 20230831 | 093400 | 8053727250 | 43850 | 43800 | 43850 | 43750 | 1913 |
| 552 | 20230831 | 093300 | 7969942050 | 43800 | 43900 | 43900 | 43800 | 1316 |
| 553 | 20230831 | 093200 | 7912268800 | 43900 | 43800 | 43900 | 43800 | 1272 |
| 554 | 20230831 | 093100 | 7856478500 | 43800 | 43850 | 43900 | 43750 | 1880 |
| 555 | 20230831 | 093000 | 7774102450 | 43800 | 43950 | 43950 | 43800 | 2395 |
| 556 | 20230831 | 092900 | 7669026050 | 43950 | 44050 | 44050 | 43950 | 1053 |
| 557 | 20230831 | 092800 | 7622712800 | 44050 | 43950 | 44100 | 43950 | 4385 |
| 558 | 20230831 | 092700 | 7429739300 | 43950 | 43850 | 44000 | 43850 | 2325 |
| 559 | 20230831 | 092600 | 7327692850 | 43850 | 43900 | 43950 | 43850 | 1701 |
| 560 | 20230831 | 092500 | 7253008600 | 44000 | 44050 | 44050 | 43900 | 4049 |
| 561 | 20230831 | 092400 | 7074903000 | 44050 | 44000 | 44100 | 44000 | 2314 |
| 562 | 20230831 | 092300 | 6972997050 | 44000 | 44100 | 44100 | 44000 | 5121 |
| 563 | 20230831 | 092200 | 6747497100 | 44050 | 44200 | 44250 | 44050 | 6827 |
| 564 | 20230831 | 092100 | 6446026700 | 44200 | 44150 | 44200 | 44100 | 5360 |
| 565 | 20230831 | 092000 | 6209242750 | 44150 | 44050 | 44150 | 44050 | 4419 |
| 566 | 20230831 | 091900 | 6014424650 | 44050 | 44000 | 44100 | 43950 | 4085 |
| 567 | 20230831 | 091800 | 5834586000 | 44000 | 44050 | 44050 | 43900 | 2112 |
| 568 | 20230831 | 091700 | 5741688050 | 44050 | 43900 | 44050 | 43900 | 2787 |
| 569 | 20230831 | 091600 | 5619117350 | 43850 | 43750 | 43900 | 43700 | 2836 |
| 570 | 20230831 | 091500 | 5494897150 | 43750 | 43800 | 43850 | 43750 | 4200 |
| 571 | 20230831 | 091400 | 5310989200 | 43800 | 43800 | 43850 | 43750 | 6999 |
| 572 | 20230831 | 091300 | 5004460850 | 43850 | 44200 | 44200 | 43800 | 11405 |
| 573 | 20230831 | 091200 | 4502773050 | 44200 | 44350 | 44350 | 44000 | 13558 |
| 574 | 20230831 | 091100 | 3904075500 | 44300 | 44050 | 44550 | 44050 | 23805 |
| 575 | 20230831 | 091000 | 2849577350 | 44050 | 43800 | 44050 | 43800 | 12976 |
| 576 | 20230831 | 090900 | 2279314250 | 43800 | 43650 | 43800 | 43600 | 12191 |
| 577 | 20230831 | 090800 | 1746775150 | 43650 | 43400 | 43650 | 43400 | 9611 |
| 578 | 20230831 | 090700 | 1328635850 | 43400 | 43400 | 43400 | 43350 | 4362 |
| 579 | 20230831 | 090600 | 1139421250 | 43400 | 43300 | 43400 | 43250 | 3279 |
| 580 | 20230831 | 090500 | 997410800 | 43300 | 43150 | 43350 | 43100 | 4903 |
| 581 | 20230831 | 090400 | 785398250 | 43150 | 43300 | 43300 | 43150 | 2765 |
| 582 | 20230831 | 090300 | 665869200 | 43300 | 43250 | 43300 | 43200 | 2810 |
| 583 | 20230831 | 090200 | 544272350 | 43250 | 43150 | 43300 | 43050 | 3121 |
| 584 | 20230831 | 090100 | 409392750 | 43100 | 42950 | 43300 | 42950 | 6241 |
| 585 | 20230831 | 090000 | 140056250 | 42950 | 42750 | 42950 | 42750 | 3264 |