32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 185900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 46150 |
| 3 | 20230831 | 185800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20230831 | 185700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20230831 | 185600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20230831 | 185500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20230831 | 185400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20230831 | 185300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20230831 | 185200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20230831 | 185100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20230831 | 185000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20230831 | 184900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20230831 | 184800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20230831 | 184700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20230831 | 184600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20230831 | 184500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20230831 | 184400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20230831 | 184300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20230831 | 184200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20230831 | 184100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20230831 | 184000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20230831 | 183900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20230831 | 183800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20230831 | 183700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20230831 | 183600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20230831 | 183500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20230831 | 183400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20230831 | 183300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20230831 | 183200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20230831 | 183100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20230831 | 183000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20230831 | 182900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 46150 |
| 33 | 20230831 | 182800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20230831 | 182700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20230831 | 182600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20230831 | 182500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20230831 | 182400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20230831 | 182300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20230831 | 182200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20230831 | 182100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20230831 | 182000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20230831 | 181900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20230831 | 181800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20230831 | 181700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20230831 | 181600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20230831 | 181500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20230831 | 181400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20230831 | 181300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20230831 | 181200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20230831 | 181100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20230831 | 181000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20230831 | 180900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20230831 | 180800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20230831 | 180700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20230831 | 180600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20230831 | 180500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20230831 | 180400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20230831 | 180300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20230831 | 180200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20230831 | 180100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20230831 | 180000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20230831 | 175900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 46150 |
| 63 | 20230831 | 175800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20230831 | 175700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20230831 | 175600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20230831 | 175500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20230831 | 175400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20230831 | 175300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20230831 | 175200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20230831 | 175100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20230831 | 175000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20230831 | 174900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20230831 | 174800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20230831 | 174700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20230831 | 174600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20230831 | 174500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20230831 | 174400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20230831 | 174300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20230831 | 174200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20230831 | 174100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20230831 | 174000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20230831 | 173900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20230831 | 173800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20230831 | 173700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20230831 | 173600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20230831 | 173500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20230831 | 173400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20230831 | 173300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20230831 | 173200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20230831 | 173100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20230831 | 173000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20230831 | 172900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 46150 |
| 93 | 20230831 | 172800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20230831 | 172700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20230831 | 172600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20230831 | 172500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20230831 | 172400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20230831 | 172300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20230831 | 172200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20230831 | 172100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20230831 | 172000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20230831 | 171900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20230831 | 171800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20230831 | 171700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20230831 | 171600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20230831 | 171500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20230831 | 171400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20230831 | 171300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20230831 | 171200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20230831 | 171100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20230831 | 171000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20230831 | 170900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20230831 | 170800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20230831 | 170700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20230831 | 170600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20230831 | 170500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20230831 | 170400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20230831 | 170300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20230831 | 170200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20230831 | 170100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20230831 | 170000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20230831 | 165900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 46150 |
| 123 | 20230831 | 165800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20230831 | 165700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20230831 | 165600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20230831 | 165500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20230831 | 165400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20230831 | 165300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20230831 | 165200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20230831 | 165100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20230831 | 165000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20230831 | 164900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20230831 | 164800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20230831 | 164700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20230831 | 164600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20230831 | 164500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20230831 | 164400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20230831 | 164300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20230831 | 164200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20230831 | 164100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20230831 | 164000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20230831 | 163900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20230831 | 163800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20230831 | 163700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20230831 | 163600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20230831 | 163500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20230831 | 163400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20230831 | 163300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20230831 | 163200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20230831 | 163100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20230831 | 163000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20230831 | 162900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 46150 |
| 153 | 20230831 | 162800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20230831 | 162700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20230831 | 162600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20230831 | 162500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20230831 | 162400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20230831 | 162300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20230831 | 162200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20230831 | 162100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20230831 | 162000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20230831 | 161900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20230831 | 161800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20230831 | 161700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20230831 | 161600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20230831 | 161500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20230831 | 161400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20230831 | 161300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20230831 | 161200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20230831 | 161100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20230831 | 161000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20230831 | 160900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20230831 | 160800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20230831 | 160700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20230831 | 160600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20230831 | 160500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20230831 | 160400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20230831 | 160300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20230831 | 160200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20230831 | 160100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20230831 | 160000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20230831 | 155900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 46150 |
| 183 | 20230831 | 155800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20230831 | 155700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20230831 | 155600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20230831 | 155500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20230831 | 155400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20230831 | 155300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20230831 | 155200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20230831 | 155100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20230831 | 155000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20230831 | 154900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20230831 | 154800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20230831 | 154700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20230831 | 154600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20230831 | 154500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20230831 | 154400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20230831 | 154300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20230831 | 154200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20230831 | 154100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20230831 | 154000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20230831 | 153900 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20230831 | 153800 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20230831 | 153700 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20230831 | 153600 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20230831 | 153500 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20230831 | 153400 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20230831 | 153300 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20230831 | 153200 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 210 | 20230831 | 153100 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 0 |
| 211 | 20230831 | 153000 | 14230588050 | 48700 | 48700 | 48700 | 48700 | 46150 |
| 212 | 20230831 | 152900 | 11983083050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 213 | 20230831 | 152800 | 11983083050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 214 | 20230831 | 152700 | 11983083050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 215 | 20230831 | 152600 | 11983083050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 216 | 20230831 | 152500 | 11983083050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 217 | 20230831 | 152400 | 11983083050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 218 | 20230831 | 152300 | 11983083050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 219 | 20230831 | 152200 | 11983083050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 220 | 20230831 | 152100 | 11983083050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 221 | 20230831 | 152000 | 11983083050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 222 | 20230831 | 151900 | 11983083050 | 48550 | 48600 | 48600 | 48500 | 5753 |
| 223 | 20230831 | 151800 | 11703938450 | 48550 | 48550 | 48600 | 48550 | 3283 |
| 224 | 20230831 | 151700 | 11544488250 | 48550 | 48600 | 48600 | 48550 | 1874 |
| 225 | 20230831 | 151600 | 11453501300 | 48600 | 48550 | 48600 | 48550 | 571 |
| 226 | 20230831 | 151500 | 11425767400 | 48550 | 48550 | 48600 | 48550 | 714 |
| 227 | 20230831 | 151400 | 11391098950 | 48600 | 48600 | 48600 | 48550 | 979 |
| 228 | 20230831 | 151300 | 11343535750 | 48600 | 48550 | 48650 | 48550 | 937 |
| 229 | 20230831 | 151200 | 11298001100 | 48600 | 48600 | 48600 | 48550 | 2790 |
| 230 | 20230831 | 151100 | 11162411950 | 48550 | 48550 | 48600 | 48550 | 831 |
| 231 | 20230831 | 151000 | 11122060600 | 48550 | 48600 | 48650 | 48550 | 775 |
| 232 | 20230831 | 150900 | 11084387650 | 48600 | 48600 | 48650 | 48600 | 624 |
| 233 | 20230831 | 150800 | 11054061050 | 48600 | 48600 | 48600 | 48550 | 5453 |
| 234 | 20230831 | 150700 | 10789051750 | 48600 | 48600 | 48650 | 48600 | 2549 |
| 235 | 20230831 | 150600 | 10665170250 | 48600 | 48650 | 48650 | 48600 | 316 |
| 236 | 20230831 | 150500 | 10649808550 | 48650 | 48650 | 48650 | 48600 | 901 |
| 237 | 20230831 | 150400 | 10605991550 | 48650 | 48600 | 48650 | 48600 | 466 |
| 238 | 20230831 | 150300 | 10583340350 | 48600 | 48650 | 48700 | 48600 | 1180 |
| 239 | 20230831 | 150200 | 10525937000 | 48650 | 48650 | 48700 | 48650 | 2046 |
| 240 | 20230831 | 150100 | 10426387550 | 48650 | 48750 | 48750 | 48650 | 4783 |
| 241 | 20230831 | 150000 | 10193438300 | 48750 | 48800 | 48800 | 48750 | 1765 |
| 242 | 20230831 | 145900 | 10107392900 | 48800 | 48750 | 48800 | 48750 | 99 |
| 243 | 20230831 | 145800 | 10102566400 | 48800 | 48750 | 48800 | 48750 | 152 |
| 244 | 20230831 | 145700 | 10095153250 | 48750 | 48800 | 48800 | 48750 | 1611 |
| 245 | 20230831 | 145600 | 10016614450 | 48800 | 48800 | 48800 | 48750 | 100 |
| 246 | 20230831 | 145500 | 10011736400 | 48800 | 48750 | 48800 | 48750 | 209 |
| 247 | 20230831 | 145400 | 10001541850 | 48800 | 48750 | 48800 | 48750 | 605 |
| 248 | 20230831 | 145300 | 9972047750 | 48750 | 48800 | 48800 | 48750 | 57 |
| 249 | 20230831 | 145200 | 9969268350 | 48800 | 48750 | 48800 | 48750 | 145 |
| 250 | 20230831 | 145100 | 9962198550 | 48750 | 48800 | 48800 | 48750 | 94 |
| 251 | 20230831 | 145000 | 9957613200 | 48800 | 48800 | 48800 | 48750 | 230 |
| 252 | 20230831 | 144900 | 9946399150 | 48800 | 48800 | 48800 | 48750 | 115 |
| 253 | 20230831 | 144800 | 9940792450 | 48800 | 48800 | 48800 | 48750 | 296 |
| 254 | 20230831 | 144700 | 9926353850 | 48750 | 48750 | 48800 | 48750 | 284 |
| 255 | 20230831 | 144600 | 9912503550 | 48750 | 48750 | 48800 | 48750 | 152 |
| 256 | 20230831 | 144500 | 9905093450 | 48800 | 48750 | 48800 | 48750 | 418 |
| 257 | 20230831 | 144400 | 9884710750 | 48750 | 48750 | 48800 | 48750 | 285 |
| 258 | 20230831 | 144300 | 9870813150 | 48750 | 48750 | 48750 | 48750 | 129 |
| 259 | 20230831 | 144200 | 9864524400 | 48750 | 48750 | 48800 | 48750 | 174 |
| 260 | 20230831 | 144100 | 9856041800 | 48750 | 48750 | 48800 | 48750 | 1363 |
| 261 | 20230831 | 144000 | 9789556950 | 48750 | 48750 | 48800 | 48750 | 212 |
| 262 | 20230831 | 143900 | 9779221900 | 48750 | 48850 | 48900 | 48750 | 2087 |
| 263 | 20230831 | 143800 | 9677295150 | 48850 | 48850 | 48850 | 48850 | 817 |
| 264 | 20230831 | 143700 | 9637384700 | 48850 | 48900 | 48900 | 48850 | 35 |
| 265 | 20230831 | 143600 | 9635674850 | 48900 | 48900 | 48900 | 48850 | 323 |
| 266 | 20230831 | 143500 | 9619885700 | 48850 | 48900 | 48900 | 48850 | 4 |
| 267 | 20230831 | 143400 | 9619690150 | 48850 | 48850 | 48900 | 48850 | 312 |
| 268 | 20230831 | 143300 | 9604448850 | 48850 | 48900 | 48900 | 48850 | 128 |
| 269 | 20230831 | 143200 | 9598194200 | 48900 | 48900 | 48900 | 48850 | 166 |
| 270 | 20230831 | 143100 | 9590082600 | 48900 | 48900 | 48900 | 48900 | 30 |
| 271 | 20230831 | 143000 | 9588615600 | 48900 | 48900 | 48900 | 48850 | 114 |
| 272 | 20230831 | 142900 | 9583044900 | 48850 | 48850 | 48900 | 48850 | 151 |
| 273 | 20230831 | 142800 | 9575666600 | 48850 | 48900 | 48900 | 48850 | 50 |
| 274 | 20230831 | 142700 | 9573222400 | 48900 | 48850 | 48900 | 48850 | 103 |
| 275 | 20230831 | 142600 | 9568190250 | 48900 | 48900 | 48900 | 48850 | 129 |
| 276 | 20230831 | 142500 | 9561883750 | 48900 | 48900 | 48900 | 48850 | 117 |
| 277 | 20230831 | 142400 | 9556164200 | 48850 | 48850 | 48900 | 48850 | 191 |
| 278 | 20230831 | 142300 | 9546833550 | 48900 | 48900 | 48900 | 48850 | 149 |
| 279 | 20230831 | 142200 | 9539550000 | 48900 | 48850 | 48900 | 48850 | 10 |
| 280 | 20230831 | 142100 | 9539061250 | 48850 | 48800 | 48900 | 48800 | 1520 |
| 281 | 20230831 | 142000 | 9464813400 | 48800 | 48850 | 48850 | 48800 | 20 |
| 282 | 20230831 | 141900 | 9463836600 | 48850 | 48800 | 48850 | 48800 | 419 |
| 283 | 20230831 | 141800 | 9443374400 | 48800 | 48850 | 48850 | 48800 | 831 |
| 284 | 20230831 | 141700 | 9402787250 | 48850 | 48900 | 48900 | 48850 | 153 |
| 285 | 20230831 | 141600 | 9395313000 | 48900 | 48850 | 48900 | 48850 | 26 |
| 286 | 20230831 | 141500 | 9394042800 | 48900 | 48900 | 48900 | 48850 | 56 |
| 287 | 20230831 | 141400 | 9391306100 | 48850 | 48900 | 48900 | 48800 | 1435 |
| 288 | 20230831 | 141300 | 9321242900 | 48900 | 48900 | 48900 | 48850 | 5 |
| 289 | 20230831 | 141200 | 9320998450 | 48850 | 48850 | 48900 | 48850 | 435 |
| 290 | 20230831 | 141100 | 9299748600 | 48800 | 48850 | 48900 | 48800 | 154 |
| 291 | 20230831 | 141000 | 9292230550 | 48850 | 48900 | 48900 | 48850 | 119 |
| 292 | 20230831 | 140900 | 9286417250 | 48850 | 48900 | 48900 | 48850 | 508 |
| 293 | 20230831 | 140800 | 9261592850 | 48850 | 48900 | 48900 | 48850 | 189 |
| 294 | 20230831 | 140700 | 9252359650 | 48900 | 48850 | 48900 | 48850 | 126 |
| 295 | 20230831 | 140600 | 9246204300 | 48900 | 48850 | 48900 | 48850 | 119 |
| 296 | 20230831 | 140500 | 9240391000 | 48900 | 48850 | 48900 | 48800 | 380 |
| 297 | 20230831 | 140400 | 9221831900 | 48800 | 48850 | 48850 | 48800 | 701 |
| 298 | 20230831 | 140300 | 9187623050 | 48800 | 48850 | 48850 | 48800 | 160 |
| 299 | 20230831 | 140200 | 9179808150 | 48850 | 48850 | 48850 | 48800 | 76 |
| 300 | 20230831 | 140100 | 9176099150 | 48850 | 48850 | 48850 | 48800 | 94 |
| 301 | 20230831 | 140000 | 9171508050 | 48850 | 48800 | 48850 | 48800 | 67 |
| 302 | 20230831 | 135900 | 9168235500 | 48800 | 48800 | 48850 | 48800 | 179 |
| 303 | 20230831 | 135800 | 9159497450 | 48800 | 48800 | 48850 | 48800 | 225 |
| 304 | 20230831 | 135700 | 9148510150 | 48800 | 48800 | 48800 | 48800 | 389 |
| 305 | 20230831 | 135600 | 9129526950 | 48800 | 48800 | 48800 | 48750 | 195 |
| 306 | 20230831 | 135500 | 9120011750 | 48750 | 48750 | 48800 | 48750 | 173 |
| 307 | 20230831 | 135400 | 9111572450 | 48800 | 48800 | 48800 | 48750 | 313 |
| 308 | 20230831 | 135300 | 9096306350 | 48800 | 48800 | 48800 | 48800 | 241 |
| 309 | 20230831 | 135200 | 9084545550 | 48800 | 48750 | 48800 | 48750 | 191 |
| 310 | 20230831 | 135100 | 9075234100 | 48800 | 48800 | 48800 | 48750 | 81 |
| 311 | 20230831 | 135000 | 9071285100 | 48750 | 48800 | 48800 | 48750 | 69 |
| 312 | 20230831 | 134900 | 9067919150 | 48800 | 48750 | 48800 | 48750 | 88 |
| 313 | 20230831 | 134800 | 9063628650 | 48800 | 48750 | 48800 | 48750 | 562 |
| 314 | 20230831 | 134700 | 9036230500 | 48800 | 48800 | 48800 | 48750 | 107 |
| 315 | 20230831 | 134600 | 9031009700 | 48800 | 48800 | 48800 | 48750 | 97 |
| 316 | 20230831 | 134500 | 9026279450 | 48800 | 48800 | 48800 | 48750 | 41 |
| 317 | 20230831 | 134400 | 9024279450 | 48800 | 48750 | 48800 | 48750 | 60 |
| 318 | 20230831 | 134300 | 9021353950 | 48750 | 48750 | 48800 | 48750 | 96 |
| 319 | 20230831 | 134200 | 9016673500 | 48800 | 48800 | 48800 | 48800 | 422 |
| 320 | 20230831 | 134100 | 8996079900 | 48800 | 48800 | 48800 | 48800 | 341 |
| 321 | 20230831 | 134000 | 8979439100 | 48800 | 48850 | 48850 | 48800 | 643 |
| 322 | 20230831 | 133900 | 8948029750 | 48800 | 48850 | 48850 | 48800 | 294 |
| 323 | 20230831 | 133800 | 8933681800 | 48850 | 48850 | 48850 | 48800 | 28 |
| 324 | 20230831 | 133700 | 8932314800 | 48850 | 48800 | 48850 | 48800 | 246 |
| 325 | 20230831 | 133600 | 8920309900 | 48800 | 48850 | 48850 | 48800 | 190 |
| 326 | 20230831 | 133500 | 8911037350 | 48800 | 48850 | 48850 | 48800 | 36 |
| 327 | 20230831 | 133400 | 8909278800 | 48850 | 48750 | 48850 | 48750 | 854 |
| 328 | 20230831 | 133300 | 8867609300 | 48800 | 48750 | 48800 | 48750 | 70 |
| 329 | 20230831 | 133200 | 8864196650 | 48800 | 48800 | 48800 | 48750 | 269 |
| 330 | 20230831 | 133100 | 8851070650 | 48800 | 48800 | 48800 | 48750 | 165 |
| 331 | 20230831 | 133000 | 8843026100 | 48800 | 48800 | 48800 | 48750 | 97 |
| 332 | 20230831 | 132900 | 8838296450 | 48800 | 48800 | 48800 | 48750 | 99 |
| 333 | 20230831 | 132800 | 8833466050 | 48750 | 48800 | 48800 | 48750 | 32 |
| 334 | 20230831 | 132700 | 8831904650 | 48800 | 48750 | 48800 | 48750 | 164 |
| 335 | 20230831 | 132600 | 8823905350 | 48800 | 48800 | 48800 | 48800 | 5 |
| 336 | 20230831 | 132500 | 8823661350 | 48750 | 48800 | 48800 | 48750 | 18 |
| 337 | 20230831 | 132400 | 8822783750 | 48750 | 48750 | 48750 | 48750 | 507 |
| 338 | 20230831 | 132300 | 8798067500 | 48800 | 48800 | 48800 | 48750 | 1139 |
| 339 | 20230831 | 132200 | 8742504550 | 48850 | 48850 | 48850 | 48800 | 203 |
| 340 | 20230831 | 132100 | 8732595500 | 48800 | 48800 | 48850 | 48800 | 343 |
| 341 | 20230831 | 132000 | 8715854550 | 48850 | 48850 | 48900 | 48850 | 353 |
| 342 | 20230831 | 131900 | 8698610450 | 48850 | 48900 | 48900 | 48850 | 77 |
| 343 | 20230831 | 131800 | 8694848900 | 48850 | 48850 | 48850 | 48800 | 162 |
| 344 | 20230831 | 131700 | 8686936100 | 48800 | 48850 | 48850 | 48800 | 405 |
| 345 | 20230831 | 131600 | 8667155900 | 48850 | 48850 | 48850 | 48800 | 20 |
| 346 | 20230831 | 131500 | 8666179750 | 48800 | 48750 | 48850 | 48750 | 3271 |
| 347 | 20230831 | 131400 | 8506649650 | 48750 | 48750 | 48750 | 48700 | 381 |
| 348 | 20230831 | 131300 | 8488079800 | 48750 | 48750 | 48750 | 48750 | 203 |
| 349 | 20230831 | 131200 | 8478183550 | 48750 | 48750 | 48750 | 48700 | 93 |
| 350 | 20230831 | 131100 | 8473650800 | 48750 | 48750 | 48750 | 48700 | 544 |
| 351 | 20230831 | 131000 | 8447155100 | 48700 | 48750 | 48750 | 48700 | 268 |
| 352 | 20230831 | 130900 | 8434097850 | 48750 | 48750 | 48750 | 48700 | 230 |
| 353 | 20230831 | 130800 | 8422893150 | 48750 | 48750 | 48750 | 48700 | 185 |
| 354 | 20230831 | 130700 | 8413882300 | 48750 | 48700 | 48750 | 48700 | 22 |
| 355 | 20230831 | 130600 | 8412810550 | 48700 | 48750 | 48750 | 48700 | 31 |
| 356 | 20230831 | 130500 | 8411300100 | 48750 | 48750 | 48800 | 48750 | 944 |
| 357 | 20230831 | 130400 | 8365279050 | 48800 | 48800 | 48800 | 48750 | 60 |
| 358 | 20230831 | 130300 | 8362351300 | 48800 | 48750 | 48800 | 48750 | 340 |
| 359 | 20230831 | 130200 | 8345774850 | 48800 | 48750 | 48800 | 48750 | 104 |
| 360 | 20230831 | 130100 | 8340703300 | 48800 | 48800 | 48800 | 48750 | 55 |
| 361 | 20230831 | 130000 | 8338021850 | 48800 | 48800 | 48800 | 48750 | 10 |
| 362 | 20230831 | 125900 | 8337533900 | 48750 | 48800 | 48800 | 48750 | 404 |
| 363 | 20230831 | 125800 | 8317831650 | 48800 | 48800 | 48850 | 48800 | 66 |
| 364 | 20230831 | 125700 | 8314610800 | 48800 | 48800 | 48850 | 48800 | 64 |
| 365 | 20230831 | 125600 | 8311487500 | 48800 | 48850 | 48850 | 48800 | 2003 |
| 366 | 20230831 | 125500 | 8213741000 | 48800 | 48800 | 48850 | 48800 | 299 |
| 367 | 20230831 | 125400 | 8199143600 | 48850 | 48850 | 48900 | 48850 | 638 |
| 368 | 20230831 | 125300 | 8167977250 | 48900 | 48850 | 48900 | 48850 | 328 |
| 369 | 20230831 | 125200 | 8151953250 | 48850 | 48900 | 48900 | 48850 | 116 |
| 370 | 20230831 | 125100 | 8146285950 | 48900 | 48900 | 48900 | 48900 | 59 |
| 371 | 20230831 | 125000 | 8143400850 | 48850 | 48900 | 48900 | 48850 | 41 |
| 372 | 20230831 | 124900 | 8141397900 | 48850 | 48900 | 48900 | 48850 | 181 |
| 373 | 20230831 | 124800 | 8132555450 | 48850 | 48900 | 48900 | 48850 | 39 |
| 374 | 20230831 | 124700 | 8130649150 | 48900 | 48900 | 48900 | 48850 | 106 |
| 375 | 20230831 | 124600 | 8125470200 | 48900 | 48850 | 48900 | 48850 | 63 |
| 376 | 20230831 | 124500 | 8122392600 | 48850 | 49000 | 49000 | 48850 | 677 |
| 377 | 20230831 | 124400 | 8089284000 | 49000 | 49000 | 49000 | 49000 | 1 |
| 378 | 20230831 | 124300 | 8089235000 | 48900 | 48950 | 48950 | 48900 | 800 |
| 379 | 20230831 | 124200 | 8050078950 | 48950 | 48950 | 48950 | 48950 | 22 |
| 380 | 20230831 | 124100 | 8049002050 | 48900 | 48950 | 48950 | 48900 | 33 |
| 381 | 20230831 | 124000 | 8047387750 | 48950 | 48950 | 48950 | 48900 | 7 |
| 382 | 20230831 | 123900 | 8047045350 | 48900 | 48950 | 48950 | 48900 | 119 |
| 383 | 20230831 | 123800 | 8041224550 | 48950 | 48950 | 48950 | 48900 | 45 |
| 384 | 20230831 | 123700 | 8039022600 | 48950 | 48950 | 48950 | 48950 | 83 |
| 385 | 20230831 | 123600 | 8034959750 | 48950 | 48900 | 48950 | 48900 | 106 |
| 386 | 20230831 | 123500 | 8029775300 | 48950 | 48950 | 48950 | 48950 | 4 |
| 387 | 20230831 | 123400 | 8029579500 | 48950 | 48900 | 48950 | 48900 | 17 |
| 388 | 20230831 | 123300 | 8028748150 | 48900 | 48950 | 48950 | 48900 | 90 |
| 389 | 20230831 | 123200 | 8024347000 | 48900 | 48950 | 48950 | 48900 | 120 |
| 390 | 20230831 | 123100 | 8018478750 | 48900 | 48850 | 48900 | 48850 | 1001 |
| 391 | 20230831 | 123000 | 7969529900 | 48850 | 48850 | 48900 | 48850 | 212 |
| 392 | 20230831 | 122900 | 7959168050 | 48900 | 48950 | 48950 | 48900 | 174 |
| 393 | 20230831 | 122800 | 7950659400 | 48900 | 48950 | 48950 | 48900 | 73 |
| 394 | 20230831 | 122700 | 7947089250 | 48950 | 48900 | 48950 | 48900 | 81 |
| 395 | 20230831 | 122600 | 7943128250 | 48950 | 48950 | 48950 | 48900 | 13 |
| 396 | 20230831 | 122500 | 7942492150 | 48950 | 48950 | 48950 | 48900 | 38 |
| 397 | 20230831 | 122400 | 7940632900 | 48950 | 48900 | 48950 | 48900 | 73 |
| 398 | 20230831 | 122300 | 7937063150 | 48900 | 48900 | 48950 | 48900 | 668 |
| 399 | 20230831 | 122200 | 7904393200 | 48900 | 48900 | 48900 | 48900 | 218 |
| 400 | 20230831 | 122100 | 7893733000 | 48950 | 49000 | 49000 | 48950 | 473 |
| 401 | 20230831 | 122000 | 7870579300 | 49000 | 49000 | 49000 | 48950 | 313 |
| 402 | 20230831 | 121900 | 7855250950 | 49000 | 49000 | 49000 | 48950 | 9 |
| 403 | 20230831 | 121800 | 7854810150 | 48950 | 48950 | 49000 | 48950 | 45 |
| 404 | 20230831 | 121700 | 7852607350 | 49000 | 49000 | 49000 | 48950 | 1397 |
| 405 | 20230831 | 121600 | 7784157450 | 49000 | 49100 | 49100 | 49000 | 850 |
| 406 | 20230831 | 121500 | 7742496150 | 49100 | 49100 | 49100 | 49050 | 18 |
| 407 | 20230831 | 121400 | 7741613100 | 49050 | 49100 | 49100 | 49050 | 109 |
| 408 | 20230831 | 121300 | 7736266600 | 49100 | 49050 | 49100 | 49050 | 101 |
| 409 | 20230831 | 121200 | 7731311200 | 49100 | 49050 | 49100 | 49050 | 797 |
| 410 | 20230831 | 121100 | 7692217200 | 49050 | 49100 | 49100 | 49050 | 150 |
| 411 | 20230831 | 121000 | 7684857600 | 49100 | 49100 | 49100 | 49050 | 123 |
| 412 | 20230831 | 120900 | 7678818550 | 49100 | 49100 | 49100 | 49050 | 107 |
| 413 | 20230831 | 120800 | 7673565900 | 49100 | 49050 | 49100 | 49050 | 109 |
| 414 | 20230831 | 120700 | 7668217350 | 49100 | 49100 | 49100 | 49050 | 211 |
| 415 | 20230831 | 120600 | 7657864050 | 49100 | 49100 | 49100 | 49050 | 50 |
| 416 | 20230831 | 120500 | 7655409250 | 49100 | 49100 | 49100 | 49050 | 85 |
| 417 | 20230831 | 120400 | 7651239700 | 49100 | 49050 | 49100 | 49050 | 28 |
| 418 | 20230831 | 120300 | 7649865700 | 49100 | 49050 | 49100 | 49050 | 731 |
| 419 | 20230831 | 120200 | 7614010100 | 49050 | 49050 | 49050 | 49000 | 139 |
| 420 | 20230831 | 120100 | 7607194200 | 49050 | 49000 | 49050 | 49000 | 108 |
| 421 | 20230831 | 120000 | 7601899900 | 49000 | 49050 | 49050 | 49000 | 108 |
| 422 | 20230831 | 115900 | 7596603350 | 49050 | 49050 | 49050 | 49000 | 96 |
| 423 | 20230831 | 115800 | 7591897050 | 49050 | 49050 | 49050 | 49000 | 186 |
| 424 | 20230831 | 115700 | 7582777650 | 49050 | 49050 | 49050 | 49000 | 110 |
| 425 | 20230831 | 115600 | 7577382350 | 49000 | 49000 | 49050 | 49000 | 58 |
| 426 | 20230831 | 115500 | 7574539350 | 49050 | 49000 | 49050 | 49000 | 108 |
| 427 | 20230831 | 115400 | 7569246250 | 49050 | 49050 | 49050 | 49050 | 23 |
| 428 | 20230831 | 115300 | 7568118100 | 49050 | 49000 | 49050 | 49000 | 42 |
| 429 | 20230831 | 115200 | 7566059050 | 49050 | 49000 | 49050 | 49000 | 99 |
| 430 | 20230831 | 115100 | 7561207500 | 49050 | 49050 | 49050 | 49000 | 52 |
| 431 | 20230831 | 115000 | 7558657700 | 49050 | 49000 | 49050 | 49000 | 260 |
| 432 | 20230831 | 114900 | 7545916350 | 48950 | 49050 | 49050 | 48950 | 341 |
| 433 | 20230831 | 114800 | 7529207000 | 49050 | 49000 | 49050 | 49000 | 32 |
| 434 | 20230831 | 114700 | 7527637450 | 49000 | 49050 | 49050 | 49000 | 777 |
| 435 | 20230831 | 114600 | 7489559500 | 49050 | 49000 | 49050 | 49000 | 93 |
| 436 | 20230831 | 114500 | 7485001900 | 49050 | 49000 | 49050 | 49000 | 118 |
| 437 | 20230831 | 114400 | 7479214800 | 49000 | 48950 | 49000 | 48950 | 1849 |
| 438 | 20230831 | 114300 | 7388628500 | 48950 | 48900 | 48950 | 48900 | 64 |
| 439 | 20230831 | 114200 | 7385498750 | 48950 | 48950 | 48950 | 48900 | 743 |
| 440 | 20230831 | 114100 | 7349129850 | 48950 | 48950 | 48950 | 48900 | 104 |
| 441 | 20230831 | 114000 | 7344041750 | 48950 | 48900 | 48950 | 48900 | 123 |
| 442 | 20230831 | 113900 | 7338026950 | 48950 | 48900 | 48950 | 48900 | 1936 |
| 443 | 20230831 | 113800 | 7243349500 | 48900 | 48900 | 48900 | 48850 | 109 |
| 444 | 20230831 | 113700 | 7238020200 | 48900 | 48850 | 48900 | 48850 | 41 |
| 445 | 20230831 | 113600 | 7236017300 | 48900 | 48850 | 48900 | 48850 | 103 |
| 446 | 20230831 | 113500 | 7230983900 | 48900 | 48900 | 48900 | 48850 | 39 |
| 447 | 20230831 | 113400 | 7229077600 | 48850 | 48900 | 48900 | 48850 | 17 |
| 448 | 20230831 | 113300 | 7228247050 | 48850 | 48900 | 48900 | 48850 | 268 |
| 449 | 20230831 | 113200 | 7215148550 | 48900 | 48900 | 48900 | 48850 | 321 |
| 450 | 20230831 | 113100 | 7199452900 | 48850 | 48900 | 48900 | 48850 | 55 |
| 451 | 20230831 | 113000 | 7196764700 | 48850 | 48850 | 48900 | 48850 | 189 |
| 452 | 20230831 | 112900 | 7187532000 | 48850 | 48850 | 48900 | 48850 | 26 |
| 453 | 20230831 | 112800 | 7186261800 | 48900 | 48900 | 48900 | 48850 | 53 |
| 454 | 20230831 | 112700 | 7183672550 | 48850 | 48900 | 48900 | 48850 | 727 |
| 455 | 20230831 | 112600 | 7148133050 | 48850 | 48900 | 48900 | 48850 | 254 |
| 456 | 20230831 | 112500 | 7135714150 | 48900 | 48950 | 48950 | 48900 | 102 |
| 457 | 20230831 | 112400 | 7130726250 | 48950 | 48900 | 48950 | 48900 | 103 |
| 458 | 20230831 | 112300 | 7125689300 | 48900 | 48950 | 48950 | 48900 | 134 |
| 459 | 20230831 | 112200 | 7119136500 | 48900 | 48900 | 48950 | 48900 | 302 |
| 460 | 20230831 | 112100 | 7104364850 | 48900 | 48900 | 48900 | 48900 | 1 |
| 461 | 20230831 | 112000 | 7104315950 | 48850 | 48900 | 48900 | 48850 | 1114 |
| 462 | 20230831 | 111900 | 7049892100 | 48900 | 48850 | 48900 | 48850 | 167 |
| 463 | 20230831 | 111800 | 7041727200 | 48850 | 48900 | 48900 | 48850 | 133 |
| 464 | 20230831 | 111700 | 7035224400 | 48900 | 48900 | 48900 | 48850 | 208 |
| 465 | 20230831 | 111600 | 7025057100 | 48900 | 48900 | 48950 | 48900 | 754 |
| 466 | 20230831 | 111500 | 6988185850 | 48900 | 48900 | 48900 | 48900 | 228 |
| 467 | 20230831 | 111400 | 6977036650 | 48950 | 48900 | 48950 | 48900 | 376 |
| 468 | 20230831 | 111300 | 6958648300 | 48950 | 48950 | 48950 | 48900 | 441 |
| 469 | 20230831 | 111200 | 6937075400 | 48950 | 48950 | 48950 | 48950 | 34 |
| 470 | 20230831 | 111100 | 6935411100 | 48900 | 48900 | 48950 | 48900 | 84 |
| 471 | 20230831 | 111000 | 6931303450 | 48900 | 48900 | 48900 | 48900 | 463 |
| 472 | 20230831 | 110900 | 6908662750 | 48900 | 48900 | 48950 | 48900 | 447 |
| 473 | 20230831 | 110800 | 6886803450 | 48950 | 48900 | 48950 | 48900 | 475 |
| 474 | 20230831 | 110700 | 6863571200 | 48950 | 48900 | 48950 | 48900 | 225 |
| 475 | 20230831 | 110600 | 6852567250 | 48900 | 48900 | 48900 | 48850 | 559 |
| 476 | 20230831 | 110500 | 6825242150 | 48850 | 48900 | 48900 | 48850 | 14 |
| 477 | 20230831 | 110400 | 6824557750 | 48900 | 48850 | 48900 | 48850 | 427 |
| 478 | 20230831 | 110300 | 6803679300 | 48800 | 48850 | 48900 | 48800 | 160 |
| 479 | 20230831 | 110200 | 6795862650 | 48850 | 48800 | 48850 | 48800 | 267 |
| 480 | 20230831 | 110100 | 6782831950 | 48750 | 48750 | 48800 | 48750 | 66 |
| 481 | 20230831 | 110000 | 6779612250 | 48750 | 48750 | 48750 | 48750 | 183 |
| 482 | 20230831 | 105900 | 6770691000 | 48750 | 48700 | 48750 | 48700 | 14 |
| 483 | 20230831 | 105800 | 6770008600 | 48700 | 48750 | 48750 | 48700 | 339 |
| 484 | 20230831 | 105700 | 6753493600 | 48750 | 48750 | 48750 | 48700 | 198 |
| 485 | 20230831 | 105600 | 6743841300 | 48750 | 48750 | 48750 | 48700 | 321 |
| 486 | 20230831 | 105500 | 6728192800 | 48750 | 48750 | 48750 | 48700 | 151 |
| 487 | 20230831 | 105400 | 6720832800 | 48750 | 48750 | 48750 | 48700 | 192 |
| 488 | 20230831 | 105300 | 6711475300 | 48750 | 48700 | 48750 | 48700 | 125 |
| 489 | 20230831 | 105200 | 6705382850 | 48750 | 48700 | 48750 | 48700 | 86 |
| 490 | 20230831 | 105100 | 6701190550 | 48700 | 48750 | 48750 | 48700 | 790 |
| 491 | 20230831 | 105000 | 6662703500 | 48750 | 48750 | 48750 | 48700 | 75 |
| 492 | 20230831 | 104900 | 6659047450 | 48750 | 48750 | 48750 | 48700 | 91 |
| 493 | 20230831 | 104800 | 6654612850 | 48750 | 48750 | 48750 | 48700 | 118 |
| 494 | 20230831 | 104700 | 6648861600 | 48700 | 48700 | 48750 | 48700 | 772 |
| 495 | 20230831 | 104600 | 6611261750 | 48700 | 48700 | 48700 | 48650 | 359 |
| 496 | 20230831 | 104500 | 6593783500 | 48650 | 48700 | 48700 | 48650 | 539 |
| 497 | 20230831 | 104400 | 6567557950 | 48650 | 48700 | 48700 | 48650 | 177 |
| 498 | 20230831 | 104300 | 6558939450 | 48700 | 48700 | 48700 | 48650 | 216 |
| 499 | 20230831 | 104200 | 6548429300 | 48700 | 48700 | 48700 | 48650 | 110 |
| 500 | 20230831 | 104100 | 6543077600 | 48700 | 48650 | 48700 | 48650 | 577 |
| 501 | 20230831 | 104000 | 6515002750 | 48650 | 48650 | 48700 | 48650 | 563 |
| 502 | 20230831 | 103900 | 6487609400 | 48700 | 48700 | 48700 | 48650 | 165 |
| 503 | 20230831 | 103800 | 6479574400 | 48700 | 48700 | 48700 | 48650 | 194 |
| 504 | 20230831 | 103700 | 6470128050 | 48700 | 48700 | 48700 | 48650 | 147 |
| 505 | 20230831 | 103600 | 6462970850 | 48700 | 48750 | 48750 | 48650 | 1312 |
| 506 | 20230831 | 103500 | 6399062100 | 48700 | 48700 | 48750 | 48700 | 135 |
| 507 | 20230831 | 103400 | 6392486900 | 48750 | 48700 | 48750 | 48650 | 520 |
| 508 | 20230831 | 103300 | 6367175050 | 48700 | 48700 | 48750 | 48700 | 60 |
| 509 | 20230831 | 103200 | 6364252900 | 48700 | 48800 | 48800 | 48700 | 2729 |
| 510 | 20230831 | 103100 | 6231296600 | 48800 | 48800 | 48800 | 48750 | 255 |
| 511 | 20230831 | 103000 | 6218857600 | 48800 | 48800 | 48800 | 48800 | 231 |
| 512 | 20230831 | 102900 | 6207584800 | 48800 | 48800 | 48800 | 48800 | 198 |
| 513 | 20230831 | 102800 | 6197922400 | 48800 | 48800 | 48800 | 48800 | 275 |
| 514 | 20230831 | 102700 | 6184502400 | 48800 | 48750 | 48800 | 48750 | 451 |
| 515 | 20230831 | 102600 | 6162497700 | 48750 | 48750 | 48800 | 48750 | 708 |
| 516 | 20230831 | 102500 | 6127982600 | 48750 | 48850 | 48850 | 48750 | 1477 |
| 517 | 20230831 | 102400 | 6055895700 | 48850 | 48950 | 48950 | 48850 | 2265 |
| 518 | 20230831 | 102300 | 5945132950 | 48950 | 48950 | 48950 | 48950 | 364 |
| 519 | 20230831 | 102200 | 5927315150 | 49000 | 48950 | 49000 | 48950 | 107 |
| 520 | 20230831 | 102100 | 5922076400 | 48950 | 48950 | 48950 | 48950 | 230 |
| 521 | 20230831 | 102000 | 5910817900 | 48950 | 48950 | 48950 | 48900 | 734 |
| 522 | 20230831 | 101900 | 5874902550 | 48950 | 48950 | 48950 | 48900 | 216 |
| 523 | 20230831 | 101800 | 5864330550 | 48950 | 48900 | 48950 | 48900 | 36 |
| 524 | 20230831 | 101700 | 5862568850 | 48950 | 48950 | 48950 | 48950 | 90 |
| 525 | 20230831 | 101600 | 5858163350 | 48950 | 48850 | 48950 | 48800 | 925 |
| 526 | 20230831 | 101500 | 5812980750 | 48900 | 48950 | 48950 | 48850 | 336 |
| 527 | 20230831 | 101400 | 5796554300 | 48950 | 48950 | 48950 | 48950 | 42 |
| 528 | 20230831 | 101300 | 5794498400 | 48950 | 48850 | 48950 | 48800 | 6024 |
| 529 | 20230831 | 101200 | 5500248900 | 48900 | 48900 | 48900 | 48850 | 752 |
| 530 | 20230831 | 101100 | 5463483100 | 48900 | 48950 | 49000 | 48900 | 916 |
| 531 | 20230831 | 101000 | 5418681200 | 48950 | 49000 | 49000 | 48950 | 391 |
| 532 | 20230831 | 100900 | 5399537200 | 49000 | 48950 | 49000 | 48950 | 161 |
| 533 | 20230831 | 100800 | 5391656100 | 48950 | 49000 | 49000 | 48950 | 1124 |
| 534 | 20230831 | 100700 | 5336618800 | 49000 | 49050 | 49050 | 49000 | 920 |
| 535 | 20230831 | 100600 | 5291537250 | 49050 | 49000 | 49050 | 49000 | 179 |
| 536 | 20230831 | 100500 | 5282763650 | 49050 | 49050 | 49100 | 49050 | 690 |
| 537 | 20230831 | 100400 | 5248918850 | 49050 | 49050 | 49050 | 49050 | 488 |
| 538 | 20230831 | 100300 | 5224982450 | 49000 | 49050 | 49050 | 49000 | 220 |
| 539 | 20230831 | 100200 | 5214192050 | 49050 | 49100 | 49100 | 49000 | 1484 |
| 540 | 20230831 | 100100 | 5141393550 | 49100 | 49050 | 49100 | 49050 | 417 |
| 541 | 20230831 | 100000 | 5120931250 | 49050 | 49100 | 49100 | 49050 | 268 |
| 542 | 20230831 | 095900 | 5107781400 | 49100 | 49050 | 49100 | 49000 | 1067 |
| 543 | 20230831 | 095800 | 5055434150 | 49050 | 49000 | 49050 | 49000 | 1929 |
| 544 | 20230831 | 095700 | 4960830700 | 49000 | 49150 | 49200 | 49000 | 5652 |
| 545 | 20230831 | 095600 | 4683482900 | 49200 | 49200 | 49250 | 49150 | 925 |
| 546 | 20230831 | 095500 | 4637999550 | 49200 | 49200 | 49250 | 49200 | 252 |
| 547 | 20230831 | 095400 | 4625600950 | 49200 | 49200 | 49200 | 49200 | 854 |
| 548 | 20230831 | 095300 | 4583584150 | 49250 | 49250 | 49250 | 49250 | 46 |
| 549 | 20230831 | 095200 | 4581318650 | 49250 | 49250 | 49250 | 49200 | 1374 |
| 550 | 20230831 | 095100 | 4513693700 | 49250 | 49200 | 49250 | 49200 | 136 |
| 551 | 20230831 | 095000 | 4506999700 | 49200 | 49250 | 49250 | 49200 | 942 |
| 552 | 20230831 | 094900 | 4460651750 | 49200 | 49200 | 49200 | 49200 | 1235 |
| 553 | 20230831 | 094800 | 4399889750 | 49200 | 49250 | 49250 | 49150 | 1175 |
| 554 | 20230831 | 094700 | 4342080050 | 49250 | 49300 | 49300 | 49200 | 607 |
| 555 | 20230831 | 094600 | 4312209200 | 49250 | 49250 | 49300 | 49250 | 154 |
| 556 | 20230831 | 094500 | 4304624500 | 49300 | 49300 | 49300 | 49250 | 159 |
| 557 | 20230831 | 094400 | 4296787600 | 49300 | 49200 | 49300 | 49200 | 76 |
| 558 | 20230831 | 094300 | 4293041800 | 49300 | 49250 | 49300 | 49150 | 1282 |
| 559 | 20230831 | 094200 | 4229882700 | 49250 | 49450 | 49450 | 49250 | 7190 |
| 560 | 20230831 | 094100 | 3875066250 | 49400 | 49450 | 49450 | 49400 | 3208 |
| 561 | 20230831 | 094000 | 3716442650 | 49450 | 49500 | 49500 | 49450 | 459 |
| 562 | 20230831 | 093900 | 3693742950 | 49450 | 49450 | 49500 | 49450 | 161 |
| 563 | 20230831 | 093800 | 3685781350 | 49450 | 49450 | 49500 | 49450 | 28 |
| 564 | 20230831 | 093700 | 3684395450 | 49450 | 49500 | 49500 | 49450 | 409 |
| 565 | 20230831 | 093600 | 3664169750 | 49500 | 49550 | 49550 | 49500 | 1436 |
| 566 | 20230831 | 093500 | 3593083150 | 49550 | 49550 | 49550 | 49550 | 325 |
| 567 | 20230831 | 093400 | 3576979400 | 49550 | 49550 | 49600 | 49500 | 933 |
| 568 | 20230831 | 093300 | 3530731400 | 49550 | 49650 | 49700 | 49550 | 969 |
| 569 | 20230831 | 093200 | 3482665300 | 49650 | 49650 | 49650 | 49650 | 212 |
| 570 | 20230831 | 093100 | 3472139500 | 49650 | 49650 | 49700 | 49650 | 486 |
| 571 | 20230831 | 093000 | 3448009550 | 49650 | 49650 | 49650 | 49550 | 3399 |
| 572 | 20230831 | 092900 | 3279503900 | 49600 | 49700 | 49700 | 49600 | 1507 |
| 573 | 20230831 | 092800 | 3204649000 | 49700 | 49800 | 49800 | 49700 | 765 |
| 574 | 20230831 | 092700 | 3166617050 | 49750 | 49750 | 49750 | 49700 | 491 |
| 575 | 20230831 | 092600 | 3142190500 | 49750 | 49700 | 49800 | 49700 | 160 |
| 576 | 20230831 | 092500 | 3134231700 | 49700 | 49800 | 49800 | 49650 | 2298 |
| 577 | 20230831 | 092400 | 3019943450 | 49800 | 49850 | 49850 | 49800 | 1998 |
| 578 | 20230831 | 092300 | 2920440700 | 49800 | 49900 | 49950 | 49800 | 878 |
| 579 | 20230831 | 092200 | 2876665250 | 49900 | 49900 | 49900 | 49900 | 465 |
| 580 | 20230831 | 092100 | 2853461750 | 49900 | 49900 | 49900 | 49900 | 306 |
| 581 | 20230831 | 092000 | 2838192350 | 49900 | 49950 | 49950 | 49850 | 1324 |
| 582 | 20230831 | 091900 | 2772147900 | 49950 | 49900 | 50100 | 49900 | 1444 |
| 583 | 20230831 | 091800 | 2699902150 | 49900 | 49850 | 49900 | 49850 | 988 |
| 584 | 20230831 | 091700 | 2650609400 | 49850 | 49750 | 49850 | 49750 | 644 |
| 585 | 20230831 | 091600 | 2618538350 | 49800 | 49750 | 49850 | 49700 | 494 |
| 586 | 20230831 | 091500 | 2593968100 | 49750 | 49750 | 49750 | 49700 | 1234 |
| 587 | 20230831 | 091400 | 2532608000 | 49750 | 49900 | 49900 | 49750 | 1678 |
| 588 | 20230831 | 091300 | 2448979850 | 49950 | 49950 | 50000 | 49800 | 2388 |
| 589 | 20230831 | 091200 | 2329867600 | 49950 | 50200 | 50200 | 49950 | 2204 |
| 590 | 20230831 | 091100 | 2219601850 | 50200 | 50200 | 50200 | 50100 | 1372 |
| 591 | 20230831 | 091000 | 2150729550 | 50200 | 50100 | 50300 | 50100 | 2226 |
| 592 | 20230831 | 090900 | 2038990350 | 50200 | 50000 | 50200 | 50000 | 2414 |
| 593 | 20230831 | 090800 | 1918067150 | 50000 | 50000 | 50100 | 49950 | 1653 |
| 594 | 20230831 | 090700 | 1835420850 | 50000 | 50000 | 50000 | 49950 | 3277 |
| 595 | 20230831 | 090600 | 1671577750 | 50000 | 49900 | 50000 | 49850 | 3235 |
| 596 | 20230831 | 090500 | 1510065000 | 49850 | 49650 | 49850 | 49650 | 4315 |
| 597 | 20230831 | 090400 | 1295360150 | 49650 | 49700 | 49800 | 49650 | 2365 |
| 598 | 20230831 | 090300 | 1177828350 | 49750 | 49900 | 49900 | 49700 | 4013 |
| 599 | 20230831 | 090200 | 977882100 | 49950 | 49900 | 50000 | 49850 | 3302 |
| 600 | 20230831 | 090100 | 813011050 | 49900 | 49650 | 50000 | 49650 | 9254 |
| 601 | 20230831 | 090000 | 351764750 | 49650 | 49700 | 49700 | 49400 | 6988 |