32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 190700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 4776 |
| 3 | 20230831 | 190600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20230831 | 190500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20230831 | 190400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20230831 | 190300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20230831 | 190200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20230831 | 190100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20230831 | 190000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20230831 | 185900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20230831 | 185800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20230831 | 185700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20230831 | 185600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20230831 | 185500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20230831 | 185400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20230831 | 185300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20230831 | 185200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20230831 | 185100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20230831 | 185000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20230831 | 184900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20230831 | 184800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20230831 | 184700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20230831 | 184600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20230831 | 184500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20230831 | 184400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20230831 | 184300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20230831 | 184200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20230831 | 184100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20230831 | 184000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20230831 | 183900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20230831 | 183800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20230831 | 183700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 4776 |
| 33 | 20230831 | 183600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20230831 | 183500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20230831 | 183400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20230831 | 183300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20230831 | 183200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20230831 | 183100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20230831 | 183000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20230831 | 182900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20230831 | 182800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20230831 | 182700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20230831 | 182600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20230831 | 182500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20230831 | 182400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20230831 | 182300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20230831 | 182200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20230831 | 182100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20230831 | 182000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20230831 | 181900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20230831 | 181800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20230831 | 181700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20230831 | 181600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20230831 | 181500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20230831 | 181400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20230831 | 181300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20230831 | 181200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20230831 | 181100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20230831 | 181000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20230831 | 180900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20230831 | 180800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20230831 | 180700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 4776 |
| 63 | 20230831 | 180600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20230831 | 180500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20230831 | 180400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20230831 | 180300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20230831 | 180200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20230831 | 180100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20230831 | 180000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20230831 | 175900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20230831 | 175800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20230831 | 175700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20230831 | 175600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20230831 | 175500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20230831 | 175400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20230831 | 175300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20230831 | 175200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20230831 | 175100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20230831 | 175000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20230831 | 174900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20230831 | 174800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20230831 | 174700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20230831 | 174600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20230831 | 174500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20230831 | 174400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20230831 | 174300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20230831 | 174200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20230831 | 174100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20230831 | 174000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20230831 | 173900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20230831 | 173800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20230831 | 173700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 4776 |
| 93 | 20230831 | 173600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20230831 | 173500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20230831 | 173400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20230831 | 173300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20230831 | 173200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20230831 | 173100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20230831 | 173000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20230831 | 172900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20230831 | 172800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20230831 | 172700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20230831 | 172600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20230831 | 172500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20230831 | 172400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20230831 | 172300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20230831 | 172200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20230831 | 172100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20230831 | 172000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20230831 | 171900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20230831 | 171800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20230831 | 171700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20230831 | 171600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20230831 | 171500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20230831 | 171400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20230831 | 171300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20230831 | 171200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20230831 | 171100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20230831 | 171000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20230831 | 170900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20230831 | 170800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20230831 | 170700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 4776 |
| 123 | 20230831 | 170600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20230831 | 170500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20230831 | 170400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20230831 | 170300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20230831 | 170200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20230831 | 170100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20230831 | 170000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20230831 | 165900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20230831 | 165800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20230831 | 165700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20230831 | 165600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20230831 | 165500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20230831 | 165400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20230831 | 165300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20230831 | 165200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20230831 | 165100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20230831 | 165000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20230831 | 164900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20230831 | 164800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20230831 | 164700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20230831 | 164600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20230831 | 164500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20230831 | 164400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20230831 | 164300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20230831 | 164200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20230831 | 164100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20230831 | 164000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20230831 | 163900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20230831 | 163800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20230831 | 163700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 4776 |
| 153 | 20230831 | 163600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20230831 | 163500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20230831 | 163400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20230831 | 163300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20230831 | 163200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20230831 | 163100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20230831 | 163000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20230831 | 162900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20230831 | 162800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20230831 | 162700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20230831 | 162600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20230831 | 162500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20230831 | 162400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20230831 | 162300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20230831 | 162200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20230831 | 162100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20230831 | 162000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20230831 | 161900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20230831 | 161800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20230831 | 161700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20230831 | 161600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20230831 | 161500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20230831 | 161400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20230831 | 161300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20230831 | 161200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20230831 | 161100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20230831 | 161000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20230831 | 160900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20230831 | 160800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20230831 | 160700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 4776 |
| 183 | 20230831 | 160600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20230831 | 160500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20230831 | 160400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20230831 | 160300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20230831 | 160200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20230831 | 160100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20230831 | 160000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20230831 | 155900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20230831 | 155800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20230831 | 155700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20230831 | 155600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20230831 | 155500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20230831 | 155400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20230831 | 155300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20230831 | 155200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20230831 | 155100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20230831 | 155000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20230831 | 154900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20230831 | 154800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20230831 | 154700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20230831 | 154600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20230831 | 154500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20230831 | 154400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20230831 | 154300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20230831 | 154200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20230831 | 154100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20230831 | 154000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20230831 | 153900 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20230831 | 153800 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20230831 | 153700 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 4776 |
| 213 | 20230831 | 153600 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20230831 | 153500 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20230831 | 153400 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20230831 | 153300 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20230831 | 153200 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20230831 | 153100 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20230831 | 153000 | 8158295550 | 26250 | 26250 | 26250 | 26250 | 4776 |
| 220 | 20230831 | 152900 | 8032925550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20230831 | 152800 | 8032925550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20230831 | 152700 | 8032925550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20230831 | 152600 | 8032925550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20230831 | 152500 | 8032925550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20230831 | 152400 | 8032925550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20230831 | 152300 | 8032925550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20230831 | 152200 | 8032925550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20230831 | 152100 | 8032925550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20230831 | 152000 | 8032925550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20230831 | 151900 | 8032925550 | 26250 | 26100 | 26250 | 26050 | 3729 |
| 231 | 20230831 | 151800 | 7935412250 | 26100 | 26000 | 26100 | 26000 | 1125 |
| 232 | 20230831 | 151700 | 7906113550 | 26050 | 26000 | 26050 | 26000 | 280 |
| 233 | 20230831 | 151600 | 7898823550 | 26050 | 25900 | 26050 | 25900 | 1209 |
| 234 | 20230831 | 151500 | 7867415550 | 25950 | 25950 | 25950 | 25900 | 1392 |
| 235 | 20230831 | 151400 | 7831295600 | 25950 | 26000 | 26000 | 25950 | 522 |
| 236 | 20230831 | 151300 | 7817743000 | 26000 | 26000 | 26000 | 25950 | 594 |
| 237 | 20230831 | 151200 | 7802307400 | 25950 | 25950 | 26000 | 25950 | 423 |
| 238 | 20230831 | 151100 | 7791330350 | 25950 | 25900 | 25950 | 25900 | 224 |
| 239 | 20230831 | 151000 | 7785517600 | 25900 | 25950 | 26000 | 25900 | 755 |
| 240 | 20230831 | 150900 | 7765928850 | 26000 | 25950 | 26000 | 25950 | 354 |
| 241 | 20230831 | 150800 | 7756731100 | 26000 | 25950 | 26050 | 25950 | 137 |
| 242 | 20230831 | 150700 | 7753168050 | 25950 | 25950 | 26050 | 25950 | 445 |
| 243 | 20230831 | 150600 | 7741604800 | 26000 | 26000 | 26050 | 26000 | 314 |
| 244 | 20230831 | 150500 | 7733437600 | 26000 | 25950 | 26000 | 25900 | 1570 |
| 245 | 20230831 | 150400 | 7692627850 | 25900 | 26000 | 26000 | 25900 | 299 |
| 246 | 20230831 | 150300 | 7684871950 | 25950 | 25950 | 26000 | 25950 | 355 |
| 247 | 20230831 | 150200 | 7675658800 | 25950 | 25900 | 26000 | 25900 | 525 |
| 248 | 20230831 | 150100 | 7662022850 | 25950 | 26050 | 26050 | 25900 | 935 |
| 249 | 20230831 | 150000 | 7637728000 | 26000 | 26000 | 26050 | 26000 | 373 |
| 250 | 20230831 | 145900 | 7628022900 | 26000 | 25950 | 26000 | 25950 | 1690 |
| 251 | 20230831 | 145800 | 7584133550 | 25950 | 26000 | 26000 | 25950 | 278 |
| 252 | 20230831 | 145700 | 7576908650 | 25950 | 25900 | 26000 | 25900 | 988 |
| 253 | 20230831 | 145600 | 7551233550 | 26000 | 25950 | 26000 | 25900 | 348 |
| 254 | 20230831 | 145500 | 7542192900 | 25950 | 25900 | 25950 | 25900 | 726 |
| 255 | 20230831 | 145400 | 7523370250 | 25900 | 25850 | 25900 | 25850 | 178 |
| 256 | 20230831 | 145300 | 7518766050 | 25900 | 25850 | 25900 | 25800 | 282 |
| 257 | 20230831 | 145200 | 7511482150 | 25800 | 25750 | 25800 | 25750 | 283 |
| 258 | 20230831 | 145100 | 7504183350 | 25750 | 25850 | 25900 | 25700 | 1774 |
| 259 | 20230831 | 145000 | 7458456900 | 25800 | 25750 | 25850 | 25750 | 1777 |
| 260 | 20230831 | 144900 | 7412615400 | 25800 | 25700 | 25850 | 25700 | 3048 |
| 261 | 20230831 | 144800 | 7334084200 | 25750 | 25750 | 25800 | 25700 | 1357 |
| 262 | 20230831 | 144700 | 7299184600 | 25750 | 25750 | 25800 | 25700 | 265 |
| 263 | 20230831 | 144600 | 7292356250 | 25800 | 25750 | 25800 | 25700 | 1135 |
| 264 | 20230831 | 144500 | 7263131200 | 25800 | 25750 | 25800 | 25750 | 584 |
| 265 | 20230831 | 144400 | 7248078750 | 25750 | 25850 | 25850 | 25750 | 692 |
| 266 | 20230831 | 144300 | 7230238750 | 25900 | 25850 | 25900 | 25750 | 240 |
| 267 | 20230831 | 144200 | 7224045150 | 25800 | 25800 | 25850 | 25750 | 1697 |
| 268 | 20230831 | 144100 | 7180279400 | 25850 | 25850 | 25900 | 25800 | 199 |
| 269 | 20230831 | 144000 | 7175141800 | 25900 | 25800 | 25900 | 25800 | 475 |
| 270 | 20230831 | 143900 | 7162846450 | 25850 | 25850 | 25900 | 25800 | 1039 |
| 271 | 20230831 | 143800 | 7135957600 | 25850 | 25800 | 25850 | 25750 | 591 |
| 272 | 20230831 | 143700 | 7120707900 | 25750 | 25800 | 25850 | 25750 | 571 |
| 273 | 20230831 | 143600 | 7105972650 | 25800 | 25800 | 25900 | 25800 | 231 |
| 274 | 20230831 | 143500 | 7100006450 | 25850 | 25900 | 25900 | 25850 | 282 |
| 275 | 20230831 | 143400 | 7092715850 | 25850 | 25800 | 25900 | 25800 | 71 |
| 276 | 20230831 | 143300 | 7090880450 | 25850 | 25900 | 25950 | 25700 | 7951 |
| 277 | 20230831 | 143200 | 6886079600 | 25950 | 25900 | 25950 | 25850 | 316 |
| 278 | 20230831 | 143100 | 6877898900 | 25950 | 25900 | 25950 | 25850 | 105 |
| 279 | 20230831 | 143000 | 6875177800 | 25900 | 25900 | 26000 | 25900 | 284 |
| 280 | 20230831 | 142900 | 6867811550 | 25950 | 25900 | 26000 | 25900 | 353 |
| 281 | 20230831 | 142800 | 6858658600 | 25950 | 25900 | 25950 | 25850 | 262 |
| 282 | 20230831 | 142700 | 6851875300 | 25900 | 25850 | 25900 | 25850 | 270 |
| 283 | 20230831 | 142600 | 6844883200 | 25850 | 25850 | 25900 | 25850 | 155 |
| 284 | 20230831 | 142500 | 6840876000 | 25850 | 25800 | 25900 | 25800 | 328 |
| 285 | 20230831 | 142400 | 6832405500 | 25850 | 25900 | 25950 | 25750 | 2590 |
| 286 | 20230831 | 142300 | 6765563750 | 25850 | 25850 | 25900 | 25850 | 194 |
| 287 | 20230831 | 142200 | 6760547300 | 25850 | 25850 | 25900 | 25850 | 158 |
| 288 | 20230831 | 142100 | 6756462600 | 25850 | 25950 | 25950 | 25800 | 106 |
| 289 | 20230831 | 142000 | 6753721850 | 25950 | 25800 | 25950 | 25800 | 307 |
| 290 | 20230831 | 141900 | 6745785250 | 25800 | 25850 | 25850 | 25800 | 90 |
| 291 | 20230831 | 141800 | 6743462450 | 25950 | 25800 | 25950 | 25800 | 366 |
| 292 | 20230831 | 141700 | 6733971650 | 25800 | 25850 | 25850 | 25800 | 320 |
| 293 | 20230831 | 141600 | 6725707200 | 25850 | 25800 | 25850 | 25750 | 253 |
| 294 | 20230831 | 141500 | 6719181800 | 25800 | 25800 | 25800 | 25750 | 2387 |
| 295 | 20230831 | 141400 | 6657631050 | 25800 | 25800 | 25850 | 25800 | 464 |
| 296 | 20230831 | 141300 | 6645643350 | 25800 | 25900 | 25950 | 25800 | 1590 |
| 297 | 20230831 | 141200 | 6604523200 | 25900 | 25900 | 26000 | 25900 | 47 |
| 298 | 20230831 | 141100 | 6603303050 | 26000 | 25950 | 26000 | 25900 | 217 |
| 299 | 20230831 | 141000 | 6597674200 | 25950 | 25900 | 26000 | 25850 | 295 |
| 300 | 20230831 | 140900 | 6590030300 | 25850 | 25900 | 25950 | 25850 | 378 |
| 301 | 20230831 | 140800 | 6580246100 | 25850 | 25900 | 25950 | 25850 | 597 |
| 302 | 20230831 | 140700 | 6564806200 | 25950 | 25900 | 25950 | 25900 | 206 |
| 303 | 20230831 | 140600 | 6559466850 | 25900 | 25950 | 26000 | 25850 | 1464 |
| 304 | 20230831 | 140500 | 6521533200 | 25950 | 25950 | 26050 | 25950 | 337 |
| 305 | 20230831 | 140400 | 6512775400 | 26000 | 26000 | 26000 | 25950 | 340 |
| 306 | 20230831 | 140300 | 6503938600 | 26000 | 25900 | 26000 | 25900 | 146 |
| 307 | 20230831 | 140200 | 6500151600 | 25950 | 25900 | 25950 | 25900 | 243 |
| 308 | 20230831 | 140100 | 6493846550 | 25900 | 25950 | 26000 | 25900 | 158 |
| 309 | 20230831 | 140000 | 6489744050 | 26000 | 25950 | 26000 | 25900 | 379 |
| 310 | 20230831 | 135900 | 6479916150 | 25950 | 25950 | 26000 | 25950 | 839 |
| 311 | 20230831 | 135800 | 6458137450 | 25950 | 26000 | 26000 | 25950 | 764 |
| 312 | 20230831 | 135700 | 6438280250 | 26000 | 26000 | 26050 | 25900 | 1626 |
| 313 | 20230831 | 135600 | 6396093200 | 26050 | 25950 | 26050 | 25950 | 199 |
| 314 | 20230831 | 135500 | 6390923250 | 25950 | 26000 | 26000 | 25950 | 141 |
| 315 | 20230831 | 135400 | 6387263750 | 25950 | 26000 | 26000 | 25950 | 191 |
| 316 | 20230831 | 135300 | 6382298350 | 26000 | 25950 | 26050 | 25950 | 305 |
| 317 | 20230831 | 135200 | 6374371050 | 25950 | 26000 | 26050 | 25950 | 397 |
| 318 | 20230831 | 135100 | 6364049900 | 26050 | 26000 | 26050 | 26000 | 203 |
| 319 | 20230831 | 135000 | 6358767650 | 26050 | 26000 | 26050 | 26000 | 36 |
| 320 | 20230831 | 134900 | 6357830050 | 26050 | 26050 | 26050 | 26000 | 656 |
| 321 | 20230831 | 134800 | 6340768250 | 26000 | 26100 | 26200 | 26000 | 1589 |
| 322 | 20230831 | 134700 | 6299380700 | 26100 | 26100 | 26150 | 26100 | 1500 |
| 323 | 20230831 | 134600 | 6260219300 | 26150 | 26150 | 26150 | 26100 | 128 |
| 324 | 20230831 | 134500 | 6256875350 | 26100 | 26200 | 26200 | 26100 | 186 |
| 325 | 20230831 | 134400 | 6252012250 | 26200 | 26350 | 26350 | 26150 | 162 |
| 326 | 20230831 | 134300 | 6247764350 | 26350 | 26050 | 26450 | 26050 | 1961 |
| 327 | 20230831 | 134200 | 6196222100 | 26050 | 26100 | 26100 | 26050 | 134 |
| 328 | 20230831 | 134100 | 6192729750 | 26100 | 26000 | 26100 | 26000 | 205 |
| 329 | 20230831 | 134000 | 6187385450 | 26000 | 26100 | 26100 | 26000 | 271 |
| 330 | 20230831 | 133900 | 6180328650 | 26100 | 26100 | 26100 | 26000 | 1403 |
| 331 | 20230831 | 133800 | 6143790100 | 26100 | 26100 | 26150 | 26100 | 137 |
| 332 | 20230831 | 133700 | 6140213550 | 26050 | 26100 | 26150 | 26050 | 166 |
| 333 | 20230831 | 133600 | 6135877450 | 26050 | 26050 | 26100 | 26050 | 488 |
| 334 | 20230831 | 133500 | 6123160200 | 26100 | 26100 | 26100 | 26050 | 679 |
| 335 | 20230831 | 133400 | 6105441700 | 26050 | 26000 | 26050 | 26000 | 146 |
| 336 | 20230831 | 133300 | 6101638450 | 26000 | 26000 | 26050 | 26000 | 487 |
| 337 | 20230831 | 133200 | 6088976400 | 26000 | 26000 | 26000 | 25900 | 634 |
| 338 | 20230831 | 133100 | 6072543650 | 26000 | 26050 | 26050 | 26000 | 66 |
| 339 | 20230831 | 133000 | 6070825950 | 26050 | 26000 | 26100 | 25900 | 1511 |
| 340 | 20230831 | 132900 | 6031593650 | 26050 | 26050 | 26050 | 26000 | 147 |
| 341 | 20230831 | 132800 | 6027764700 | 26050 | 26100 | 26100 | 26050 | 119 |
| 342 | 20230831 | 132700 | 6024658850 | 26050 | 26100 | 26100 | 26050 | 266 |
| 343 | 20230831 | 132600 | 6017722100 | 26100 | 26000 | 26100 | 26000 | 132 |
| 344 | 20230831 | 132500 | 6014283400 | 26100 | 26000 | 26100 | 26000 | 338 |
| 345 | 20230831 | 132400 | 6005467000 | 26000 | 26000 | 26000 | 25950 | 512 |
| 346 | 20230831 | 132300 | 5992163900 | 26000 | 26000 | 26050 | 26000 | 98 |
| 347 | 20230831 | 132200 | 5989614350 | 26100 | 25950 | 26150 | 25950 | 283 |
| 348 | 20230831 | 132100 | 5982253150 | 25950 | 26100 | 26100 | 25950 | 1539 |
| 349 | 20230831 | 132000 | 5942256950 | 26050 | 26050 | 26100 | 26050 | 322 |
| 350 | 20230831 | 131900 | 5933861400 | 26050 | 26150 | 26150 | 26050 | 19 |
| 351 | 20230831 | 131800 | 5933365500 | 26050 | 26150 | 26200 | 26050 | 163 |
| 352 | 20230831 | 131700 | 5929112450 | 26050 | 26100 | 26200 | 26000 | 327 |
| 353 | 20230831 | 131600 | 5920596350 | 26200 | 26000 | 26200 | 26000 | 323 |
| 354 | 20230831 | 131500 | 5912172650 | 26150 | 25950 | 26150 | 25950 | 132 |
| 355 | 20230831 | 131400 | 5908731500 | 25950 | 26000 | 26150 | 25950 | 357 |
| 356 | 20230831 | 131300 | 5899441100 | 26000 | 25900 | 26000 | 25850 | 595 |
| 357 | 20230831 | 131200 | 5884008150 | 25900 | 26050 | 26100 | 25850 | 1564 |
| 358 | 20230831 | 131100 | 5843448650 | 26000 | 26000 | 26150 | 25950 | 435 |
| 359 | 20230831 | 131000 | 5832134950 | 26000 | 26050 | 26150 | 25950 | 902 |
| 360 | 20230831 | 130900 | 5808660450 | 26050 | 26050 | 26100 | 26050 | 363 |
| 361 | 20230831 | 130800 | 5799188450 | 26000 | 26200 | 26200 | 26000 | 5242 |
| 362 | 20230831 | 130700 | 5662794600 | 26150 | 26150 | 26200 | 26100 | 1669 |
| 363 | 20230831 | 130600 | 5619232700 | 26150 | 26200 | 26200 | 26150 | 577 |
| 364 | 20230831 | 130500 | 5604143400 | 26200 | 26250 | 26250 | 26150 | 489 |
| 365 | 20230831 | 130400 | 5591318750 | 26150 | 26200 | 26350 | 26150 | 265 |
| 366 | 20230831 | 130300 | 5584371750 | 26200 | 26300 | 26300 | 26150 | 2864 |
| 367 | 20230831 | 130200 | 5509402400 | 26350 | 26400 | 26400 | 26300 | 180 |
| 368 | 20230831 | 130100 | 5504662900 | 26400 | 26400 | 26450 | 26400 | 155 |
| 369 | 20230831 | 130000 | 5500570850 | 26450 | 26450 | 26450 | 26400 | 173 |
| 370 | 20230831 | 125900 | 5495995050 | 26400 | 26400 | 26450 | 26350 | 440 |
| 371 | 20230831 | 125800 | 5484375450 | 26350 | 26400 | 26400 | 26350 | 210 |
| 372 | 20230831 | 125700 | 5478837700 | 26400 | 26250 | 26400 | 26250 | 1263 |
| 373 | 20230831 | 125600 | 5445571700 | 26250 | 26300 | 26300 | 26250 | 301 |
| 374 | 20230831 | 125500 | 5437661500 | 26300 | 26300 | 26300 | 26200 | 804 |
| 375 | 20230831 | 125400 | 5416575800 | 26200 | 26350 | 26350 | 26150 | 1901 |
| 376 | 20230831 | 125300 | 5366701600 | 26300 | 26350 | 26350 | 26300 | 318 |
| 377 | 20230831 | 125200 | 5358329450 | 26350 | 26350 | 26350 | 26250 | 422 |
| 378 | 20230831 | 125100 | 5347229750 | 26350 | 26250 | 26350 | 26250 | 501 |
| 379 | 20230831 | 125000 | 5334050400 | 26300 | 26300 | 26300 | 26250 | 381 |
| 380 | 20230831 | 124900 | 5324042200 | 26300 | 26350 | 26350 | 26300 | 813 |
| 381 | 20230831 | 124800 | 5302649100 | 26350 | 26400 | 26400 | 26300 | 190 |
| 382 | 20230831 | 124700 | 5297642850 | 26400 | 26400 | 26400 | 26350 | 235 |
| 383 | 20230831 | 124600 | 5291439300 | 26400 | 26450 | 26450 | 26350 | 453 |
| 384 | 20230831 | 124500 | 5279489500 | 26350 | 26450 | 26450 | 26200 | 1809 |
| 385 | 20230831 | 124400 | 5231955200 | 26450 | 26350 | 26450 | 26350 | 289 |
| 386 | 20230831 | 124300 | 5224323500 | 26350 | 26350 | 26500 | 26300 | 990 |
| 387 | 20230831 | 124200 | 5198268150 | 26350 | 26450 | 26500 | 26300 | 1719 |
| 388 | 20230831 | 124100 | 5152934500 | 26450 | 26450 | 26500 | 26400 | 373 |
| 389 | 20230831 | 124000 | 5143077050 | 26450 | 26450 | 26500 | 26450 | 194 |
| 390 | 20230831 | 123900 | 5137943900 | 26450 | 26350 | 26450 | 26350 | 364 |
| 391 | 20230831 | 123800 | 5128326700 | 26350 | 26400 | 26400 | 26350 | 461 |
| 392 | 20230831 | 123700 | 5116170750 | 26400 | 26450 | 26450 | 26350 | 191 |
| 393 | 20230831 | 123600 | 5111125500 | 26450 | 26500 | 26550 | 26300 | 1594 |
| 394 | 20230831 | 123500 | 5069112500 | 26500 | 26450 | 26550 | 26400 | 263 |
| 395 | 20230831 | 123400 | 5062143850 | 26450 | 26500 | 26500 | 26400 | 200 |
| 396 | 20230831 | 123300 | 5056846250 | 26500 | 26500 | 26500 | 26350 | 1056 |
| 397 | 20230831 | 123200 | 5028970750 | 26500 | 26450 | 26500 | 26450 | 248 |
| 398 | 20230831 | 123100 | 5022402900 | 26450 | 26400 | 26450 | 26350 | 369 |
| 399 | 20230831 | 123000 | 5012663550 | 26450 | 26450 | 26500 | 26400 | 288 |
| 400 | 20230831 | 122900 | 5005049450 | 26450 | 26450 | 26450 | 26450 | 221 |
| 401 | 20230831 | 122800 | 4999204000 | 26450 | 26500 | 26500 | 26450 | 212 |
| 402 | 20230831 | 122700 | 4993589800 | 26500 | 26550 | 26550 | 26350 | 1585 |
| 403 | 20230831 | 122600 | 4951727900 | 26550 | 26550 | 26550 | 26450 | 265 |
| 404 | 20230831 | 122500 | 4944701000 | 26550 | 26500 | 26550 | 26450 | 538 |
| 405 | 20230831 | 122400 | 4930451350 | 26500 | 26550 | 26550 | 26450 | 239 |
| 406 | 20230831 | 122300 | 4924111800 | 26550 | 26550 | 26550 | 26450 | 258 |
| 407 | 20230831 | 122200 | 4917268100 | 26550 | 26500 | 26550 | 26450 | 270 |
| 408 | 20230831 | 122100 | 4910108200 | 26500 | 26500 | 26500 | 26450 | 384 |
| 409 | 20230831 | 122000 | 4899940500 | 26500 | 26500 | 26550 | 26450 | 222 |
| 410 | 20230831 | 121900 | 4894053400 | 26550 | 26500 | 26550 | 26450 | 331 |
| 411 | 20230831 | 121800 | 4885278450 | 26500 | 26500 | 26550 | 26400 | 1701 |
| 412 | 20230831 | 121700 | 4840297150 | 26550 | 26500 | 26550 | 26450 | 943 |
| 413 | 20230831 | 121600 | 4815306900 | 26500 | 26550 | 26550 | 26500 | 499 |
| 414 | 20230831 | 121500 | 4802072000 | 26550 | 26550 | 26550 | 26500 | 215 |
| 415 | 20230831 | 121400 | 4796366750 | 26550 | 26550 | 26550 | 26500 | 329 |
| 416 | 20230831 | 121300 | 4787635200 | 26550 | 26550 | 26600 | 26550 | 160 |
| 417 | 20230831 | 121200 | 4783386000 | 26550 | 26500 | 26600 | 26500 | 375 |
| 418 | 20230831 | 121100 | 4773436050 | 26500 | 26600 | 26600 | 26450 | 218 |
| 419 | 20230831 | 121000 | 4767646950 | 26600 | 26550 | 26600 | 26450 | 471 |
| 420 | 20230831 | 120900 | 4755159200 | 26550 | 26650 | 26700 | 26450 | 1537 |
| 421 | 20230831 | 120800 | 4714424200 | 26650 | 26650 | 26750 | 26600 | 287 |
| 422 | 20230831 | 120700 | 4706768800 | 26750 | 26700 | 26750 | 26600 | 395 |
| 423 | 20230831 | 120600 | 4696228600 | 26700 | 26700 | 26750 | 26700 | 258 |
| 424 | 20230831 | 120500 | 4689332100 | 26750 | 26700 | 26750 | 26650 | 305 |
| 425 | 20230831 | 120400 | 4681196800 | 26700 | 26650 | 26700 | 26600 | 152 |
| 426 | 20230831 | 120300 | 4677145250 | 26650 | 26700 | 26700 | 26650 | 224 |
| 427 | 20230831 | 120200 | 4671167000 | 26650 | 26650 | 26700 | 26650 | 312 |
| 428 | 20230831 | 120100 | 4662841150 | 26650 | 26550 | 26700 | 26550 | 224 |
| 429 | 20230831 | 120000 | 4656878400 | 26700 | 26800 | 26800 | 26500 | 2091 |
| 430 | 20230831 | 115900 | 4601246250 | 26800 | 26700 | 26800 | 26700 | 292 |
| 431 | 20230831 | 115800 | 4593429550 | 26650 | 26750 | 26800 | 26500 | 1215 |
| 432 | 20230831 | 115700 | 4560950250 | 26750 | 26650 | 26750 | 26650 | 374 |
| 433 | 20230831 | 115600 | 4550953050 | 26650 | 26750 | 26750 | 26600 | 114 |
| 434 | 20230831 | 115500 | 4547912050 | 26750 | 26700 | 26750 | 26600 | 1402 |
| 435 | 20230831 | 115400 | 4510497450 | 26700 | 26650 | 26700 | 26650 | 142 |
| 436 | 20230831 | 115300 | 4506712650 | 26650 | 26600 | 26650 | 26600 | 327 |
| 437 | 20230831 | 115200 | 4498002950 | 26650 | 26600 | 26650 | 26550 | 213 |
| 438 | 20230831 | 115100 | 4492337400 | 26650 | 26700 | 26750 | 26500 | 1896 |
| 439 | 20230831 | 115000 | 4441960450 | 26700 | 26750 | 26750 | 26700 | 306 |
| 440 | 20230831 | 114900 | 4433778000 | 26750 | 26750 | 26750 | 26700 | 196 |
| 441 | 20230831 | 114800 | 4428542000 | 26750 | 26700 | 26750 | 26700 | 198 |
| 442 | 20230831 | 114700 | 4423250450 | 26700 | 26750 | 26750 | 26700 | 144 |
| 443 | 20230831 | 114600 | 4419403000 | 26750 | 26600 | 26750 | 26500 | 1030 |
| 444 | 20230831 | 114500 | 4391921050 | 26650 | 26550 | 26650 | 26500 | 165 |
| 445 | 20230831 | 114400 | 4387533700 | 26550 | 26600 | 26600 | 26550 | 342 |
| 446 | 20230831 | 114300 | 4378439800 | 26600 | 26650 | 26650 | 26450 | 324 |
| 447 | 20230831 | 114200 | 4369835450 | 26600 | 26650 | 26700 | 26400 | 1990 |
| 448 | 20230831 | 114100 | 4317046550 | 26650 | 26700 | 26700 | 26550 | 313 |
| 449 | 20230831 | 114000 | 4308692350 | 26650 | 26600 | 26700 | 26550 | 310 |
| 450 | 20230831 | 113900 | 4300438050 | 26650 | 26600 | 26650 | 26600 | 300 |
| 451 | 20230831 | 113800 | 4292447700 | 26650 | 26600 | 26650 | 26600 | 179 |
| 452 | 20230831 | 113700 | 4287678050 | 26600 | 26650 | 26700 | 26600 | 628 |
| 453 | 20230831 | 113600 | 4270947100 | 26650 | 26650 | 26650 | 26600 | 293 |
| 454 | 20230831 | 113500 | 4263142600 | 26600 | 26600 | 26650 | 26600 | 141 |
| 455 | 20230831 | 113400 | 4259389750 | 26600 | 26500 | 26650 | 26450 | 524 |
| 456 | 20230831 | 113300 | 4245487650 | 26550 | 26650 | 26650 | 26400 | 1966 |
| 457 | 20230831 | 113200 | 4193395700 | 26650 | 26600 | 26650 | 26600 | 188 |
| 458 | 20230831 | 113100 | 4188393300 | 26600 | 26600 | 26600 | 26550 | 314 |
| 459 | 20230831 | 113000 | 4180044100 | 26600 | 26600 | 26600 | 26550 | 336 |
| 460 | 20230831 | 112900 | 4171116550 | 26600 | 26550 | 26600 | 26500 | 299 |
| 461 | 20230831 | 112800 | 4163169950 | 26550 | 26600 | 26600 | 26500 | 505 |
| 462 | 20230831 | 112700 | 4149740350 | 26600 | 26600 | 26650 | 26550 | 369 |
| 463 | 20230831 | 112600 | 4139931400 | 26600 | 26550 | 26650 | 26450 | 1124 |
| 464 | 20230831 | 112500 | 4110127950 | 26550 | 26550 | 26650 | 26550 | 333 |
| 465 | 20230831 | 112400 | 4101276450 | 26550 | 26650 | 26700 | 26500 | 1956 |
| 466 | 20230831 | 112300 | 4049324350 | 26650 | 26650 | 26700 | 26600 | 237 |
| 467 | 20230831 | 112200 | 4043008700 | 26650 | 26750 | 26750 | 26650 | 355 |
| 468 | 20230831 | 112100 | 4033531300 | 26750 | 26750 | 26750 | 26650 | 311 |
| 469 | 20230831 | 112000 | 4025221950 | 26700 | 26750 | 26750 | 26700 | 334 |
| 470 | 20230831 | 111900 | 4016292200 | 26750 | 26750 | 26800 | 26700 | 574 |
| 471 | 20230831 | 111800 | 4000917400 | 26700 | 26750 | 26800 | 26700 | 434 |
| 472 | 20230831 | 111700 | 3989308150 | 26750 | 26700 | 26750 | 26550 | 201 |
| 473 | 20230831 | 111600 | 3983946050 | 26700 | 26750 | 26800 | 26700 | 388 |
| 474 | 20230831 | 111500 | 3973568050 | 26800 | 26800 | 26800 | 26550 | 1953 |
| 475 | 20230831 | 111400 | 3921567550 | 26700 | 26750 | 26800 | 26650 | 346 |
| 476 | 20230831 | 111300 | 3912316600 | 26750 | 26800 | 26800 | 26750 | 224 |
| 477 | 20230831 | 111200 | 3906316450 | 26800 | 26800 | 26800 | 26700 | 346 |
| 478 | 20230831 | 111100 | 3897059050 | 26800 | 26800 | 26800 | 26700 | 1256 |
| 479 | 20230831 | 111000 | 3863410100 | 26800 | 26750 | 26800 | 26600 | 506 |
| 480 | 20230831 | 110900 | 3849886750 | 26750 | 26700 | 26750 | 26600 | 285 |
| 481 | 20230831 | 110800 | 3842272850 | 26650 | 26750 | 26750 | 26650 | 439 |
| 482 | 20230831 | 110700 | 3830546550 | 26750 | 26750 | 26800 | 26700 | 272 |
| 483 | 20230831 | 110600 | 3823271450 | 26800 | 26750 | 26800 | 26550 | 2006 |
| 484 | 20230831 | 110500 | 3769738100 | 26800 | 26800 | 26800 | 26750 | 1096 |
| 485 | 20230831 | 110400 | 3740368400 | 26750 | 26800 | 26800 | 26750 | 452 |
| 486 | 20230831 | 110300 | 3728257850 | 26800 | 26800 | 26850 | 26750 | 648 |
| 487 | 20230831 | 110200 | 3710888700 | 26800 | 26750 | 26800 | 26750 | 1359 |
| 488 | 20230831 | 110100 | 3674473800 | 26750 | 26800 | 26800 | 26750 | 684 |
| 489 | 20230831 | 110000 | 3656148950 | 26800 | 26700 | 26800 | 26700 | 278 |
| 490 | 20230831 | 105900 | 3648715750 | 26750 | 26800 | 26800 | 26500 | 1062 |
| 491 | 20230831 | 105800 | 3620407300 | 26800 | 26800 | 26800 | 26750 | 436 |
| 492 | 20230831 | 105700 | 3608728700 | 26650 | 26800 | 26800 | 26550 | 1949 |
| 493 | 20230831 | 105600 | 3556801100 | 26800 | 26800 | 26800 | 26750 | 255 |
| 494 | 20230831 | 105500 | 3549970400 | 26800 | 26800 | 26800 | 26750 | 188 |
| 495 | 20230831 | 105400 | 3544932300 | 26800 | 26800 | 26800 | 26700 | 442 |
| 496 | 20230831 | 105300 | 3533089950 | 26800 | 26800 | 26800 | 26700 | 736 |
| 497 | 20230831 | 105200 | 3513403350 | 26800 | 26750 | 26800 | 26700 | 854 |
| 498 | 20230831 | 105100 | 3490525550 | 26750 | 26750 | 26750 | 26700 | 270 |
| 499 | 20230831 | 105000 | 3483306700 | 26750 | 26750 | 26750 | 26700 | 272 |
| 500 | 20230831 | 104900 | 3476033800 | 26750 | 26750 | 26750 | 26700 | 175 |
| 501 | 20230831 | 104800 | 3471356250 | 26750 | 26750 | 26750 | 26550 | 1990 |
| 502 | 20230831 | 104700 | 3418316750 | 26750 | 26700 | 26750 | 26700 | 196 |
| 503 | 20230831 | 104600 | 3413081900 | 26700 | 26700 | 26700 | 26600 | 353 |
| 504 | 20230831 | 104500 | 3403663950 | 26700 | 26650 | 26700 | 26650 | 298 |
| 505 | 20230831 | 104400 | 3395708550 | 26700 | 26700 | 26700 | 26650 | 206 |
| 506 | 20230831 | 104300 | 3390212600 | 26750 | 26700 | 26750 | 26550 | 661 |
| 507 | 20230831 | 104200 | 3372577550 | 26550 | 26700 | 26700 | 26550 | 2316 |
| 508 | 20230831 | 104100 | 3310962900 | 26650 | 26600 | 26700 | 26600 | 422 |
| 509 | 20230831 | 104000 | 3299718300 | 26650 | 26650 | 26700 | 26650 | 189 |
| 510 | 20230831 | 103900 | 3294675400 | 26700 | 26750 | 26750 | 26600 | 1948 |
| 511 | 20230831 | 103800 | 3242743250 | 26750 | 26700 | 26750 | 26700 | 455 |
| 512 | 20230831 | 103700 | 3230581050 | 26750 | 26700 | 26750 | 26650 | 277 |
| 513 | 20230831 | 103600 | 3223188150 | 26700 | 26700 | 26700 | 26650 | 204 |
| 514 | 20230831 | 103500 | 3217741400 | 26650 | 26750 | 26750 | 26650 | 340 |
| 515 | 20230831 | 103400 | 3208655100 | 26750 | 26750 | 26750 | 26700 | 963 |
| 516 | 20230831 | 103300 | 3182915350 | 26750 | 26750 | 26800 | 26700 | 244 |
| 517 | 20230831 | 103200 | 3176387600 | 26750 | 26700 | 26800 | 26700 | 391 |
| 518 | 20230831 | 103100 | 3165935050 | 26750 | 26750 | 26800 | 26700 | 429 |
| 519 | 20230831 | 103000 | 3154447350 | 26750 | 26850 | 26850 | 26550 | 5079 |
| 520 | 20230831 | 102900 | 3018670500 | 26850 | 26850 | 26850 | 26800 | 398 |
| 521 | 20230831 | 102800 | 3007987300 | 26850 | 26800 | 26850 | 26800 | 737 |
| 522 | 20230831 | 102700 | 2988207400 | 26800 | 26650 | 26850 | 26650 | 6225 |
| 523 | 20230831 | 102600 | 2821556550 | 26650 | 26650 | 26700 | 26650 | 1205 |
| 524 | 20230831 | 102500 | 2789400850 | 26650 | 26600 | 26650 | 26500 | 2479 |
| 525 | 20230831 | 102400 | 2723425500 | 26600 | 26600 | 26600 | 26550 | 651 |
| 526 | 20230831 | 102300 | 2706116400 | 26600 | 26500 | 26600 | 26500 | 332 |
| 527 | 20230831 | 102200 | 2697296800 | 26550 | 26550 | 26650 | 26450 | 4737 |
| 528 | 20230831 | 102100 | 2571692100 | 26550 | 26550 | 26650 | 26550 | 1527 |
| 529 | 20230831 | 102000 | 2531148750 | 26550 | 26650 | 26650 | 26550 | 684 |
| 530 | 20230831 | 101900 | 2512988050 | 26650 | 26500 | 26650 | 26500 | 518 |
| 531 | 20230831 | 101800 | 2499222700 | 26500 | 26500 | 26500 | 26450 | 1521 |
| 532 | 20230831 | 101700 | 2458916400 | 26500 | 26550 | 26550 | 26450 | 862 |
| 533 | 20230831 | 101600 | 2436081850 | 26600 | 26500 | 26600 | 26500 | 1307 |
| 534 | 20230831 | 101500 | 2401392650 | 26500 | 26650 | 26650 | 26500 | 1674 |
| 535 | 20230831 | 101400 | 2356983850 | 26650 | 26700 | 26700 | 26600 | 240 |
| 536 | 20230831 | 101300 | 2350588550 | 26700 | 26600 | 26700 | 26550 | 2103 |
| 537 | 20230831 | 101200 | 2294630100 | 26600 | 26650 | 26650 | 26550 | 1653 |
| 538 | 20230831 | 101100 | 2250632650 | 26650 | 26650 | 26650 | 26600 | 995 |
| 539 | 20230831 | 101000 | 2224117100 | 26650 | 26600 | 26650 | 26550 | 2064 |
| 540 | 20230831 | 100900 | 2169216150 | 26550 | 26450 | 26600 | 26450 | 4342 |
| 541 | 20230831 | 100800 | 2054103100 | 26450 | 26500 | 26500 | 26450 | 1551 |
| 542 | 20230831 | 100700 | 2013070800 | 26500 | 26500 | 26500 | 26450 | 1307 |
| 543 | 20230831 | 100600 | 1978437300 | 26500 | 26450 | 26500 | 26450 | 588 |
| 544 | 20230831 | 100500 | 1962866900 | 26450 | 26400 | 26450 | 26300 | 1254 |
| 545 | 20230831 | 100400 | 1929739700 | 26400 | 26400 | 26400 | 26350 | 492 |
| 546 | 20230831 | 100300 | 1916759600 | 26350 | 26400 | 26400 | 26300 | 1163 |
| 547 | 20230831 | 100200 | 1886084600 | 26400 | 26500 | 26500 | 26400 | 1019 |
| 548 | 20230831 | 100100 | 1859154700 | 26500 | 26500 | 26500 | 26500 | 259 |
| 549 | 20230831 | 100000 | 1852291200 | 26500 | 26500 | 26500 | 26450 | 377 |
| 550 | 20230831 | 095900 | 1842304450 | 26500 | 26450 | 26500 | 26450 | 1557 |
| 551 | 20230831 | 095800 | 1801109100 | 26450 | 26450 | 26450 | 26400 | 687 |
| 552 | 20230831 | 095700 | 1782940950 | 26450 | 26450 | 26450 | 26400 | 274 |
| 553 | 20230831 | 095600 | 1775698650 | 26450 | 26450 | 26450 | 26400 | 379 |
| 554 | 20230831 | 095500 | 1765674250 | 26450 | 26450 | 26450 | 26400 | 245 |
| 555 | 20230831 | 095400 | 1759199350 | 26450 | 26400 | 26450 | 26350 | 927 |
| 556 | 20230831 | 095300 | 1734680900 | 26450 | 26450 | 26450 | 26400 | 526 |
| 557 | 20230831 | 095200 | 1720784350 | 26450 | 26450 | 26500 | 26350 | 545 |
| 558 | 20230831 | 095100 | 1706375150 | 26500 | 26550 | 26550 | 26500 | 621 |
| 559 | 20230831 | 095000 | 1689904100 | 26550 | 26550 | 26550 | 26450 | 492 |
| 560 | 20230831 | 094900 | 1676858350 | 26550 | 26500 | 26550 | 26500 | 949 |
| 561 | 20230831 | 094800 | 1651670050 | 26500 | 26450 | 26550 | 26400 | 2647 |
| 562 | 20230831 | 094700 | 1581542500 | 26450 | 26350 | 26450 | 26350 | 1140 |
| 563 | 20230831 | 094600 | 1551449400 | 26350 | 26350 | 26400 | 26300 | 309 |
| 564 | 20230831 | 094500 | 1543307550 | 26400 | 26350 | 26400 | 26300 | 832 |
| 565 | 20230831 | 094400 | 1521375600 | 26350 | 26400 | 26400 | 26350 | 301 |
| 566 | 20230831 | 094300 | 1513437650 | 26350 | 26500 | 26500 | 26300 | 2117 |
| 567 | 20230831 | 094200 | 1457595200 | 26500 | 26500 | 26500 | 26450 | 688 |
| 568 | 20230831 | 094100 | 1439387750 | 26500 | 26500 | 26500 | 26450 | 724 |
| 569 | 20230831 | 094000 | 1420219100 | 26450 | 26450 | 26500 | 26450 | 909 |
| 570 | 20230831 | 093900 | 1396139250 | 26500 | 26450 | 26500 | 26450 | 813 |
| 571 | 20230831 | 093800 | 1374626850 | 26450 | 26400 | 26450 | 26400 | 269 |
| 572 | 20230831 | 093700 | 1367516150 | 26400 | 26450 | 26450 | 26400 | 3114 |
| 573 | 20230831 | 093600 | 1285204600 | 26500 | 26450 | 26550 | 26450 | 829 |
| 574 | 20230831 | 093500 | 1263236350 | 26450 | 26600 | 26650 | 26450 | 3510 |
| 575 | 20230831 | 093400 | 1169932450 | 26600 | 26400 | 26600 | 26400 | 2513 |
| 576 | 20230831 | 093300 | 1103249550 | 26450 | 26450 | 26550 | 26400 | 4466 |
| 577 | 20230831 | 093200 | 984933700 | 26400 | 26400 | 26450 | 26300 | 1656 |
| 578 | 20230831 | 093100 | 941160450 | 26400 | 26400 | 26400 | 26300 | 756 |
| 579 | 20230831 | 093000 | 921214050 | 26400 | 26350 | 26400 | 26300 | 869 |
| 580 | 20230831 | 092900 | 898280850 | 26350 | 26400 | 26400 | 26250 | 3722 |
| 581 | 20230831 | 092800 | 800365200 | 26350 | 26200 | 26400 | 26200 | 2819 |
| 582 | 20230831 | 092700 | 726239650 | 26200 | 26150 | 26200 | 26000 | 1560 |
| 583 | 20230831 | 092600 | 685524400 | 26150 | 26000 | 26200 | 25950 | 1886 |
| 584 | 20230831 | 092500 | 636335650 | 26000 | 25950 | 26000 | 25950 | 170 |
| 585 | 20230831 | 092400 | 631921550 | 25950 | 25950 | 25950 | 25950 | 164 |
| 586 | 20230831 | 092300 | 627665750 | 25950 | 26000 | 26000 | 25950 | 1051 |
| 587 | 20230831 | 092200 | 600342350 | 25950 | 25950 | 25950 | 25900 | 512 |
| 588 | 20230831 | 092100 | 587058150 | 25900 | 26100 | 26100 | 25900 | 2409 |
| 589 | 20230831 | 092000 | 524418100 | 26050 | 26100 | 26100 | 26050 | 460 |
| 590 | 20230831 | 091900 | 512427050 | 26100 | 26100 | 26150 | 26100 | 342 |
| 591 | 20230831 | 091800 | 503500800 | 26100 | 26050 | 26100 | 26050 | 381 |
| 592 | 20230831 | 091700 | 493564200 | 26050 | 26050 | 26050 | 26050 | 1035 |
| 593 | 20230831 | 091600 | 466602450 | 26050 | 25900 | 26050 | 25900 | 1842 |
| 594 | 20230831 | 091500 | 418724250 | 25900 | 25850 | 25900 | 25850 | 598 |
| 595 | 20230831 | 091400 | 403252650 | 25850 | 25900 | 25900 | 25850 | 515 |
| 596 | 20230831 | 091300 | 389939350 | 25900 | 25800 | 25900 | 25800 | 31 |
| 597 | 20230831 | 091200 | 389139450 | 25800 | 25850 | 25950 | 25800 | 1740 |
| 598 | 20230831 | 091100 | 344218350 | 25950 | 25850 | 25950 | 25800 | 501 |
| 599 | 20230831 | 091000 | 331234550 | 25850 | 25850 | 25850 | 25800 | 65 |
| 600 | 20230831 | 090900 | 329555300 | 25850 | 25950 | 25950 | 25800 | 461 |
| 601 | 20230831 | 090800 | 317639050 | 25900 | 25900 | 25900 | 25850 | 920 |
| 602 | 20230831 | 090700 | 293814500 | 25900 | 25850 | 26000 | 25850 | 421 |
| 603 | 20230831 | 090600 | 282930850 | 26000 | 26000 | 26050 | 25850 | 922 |
| 604 | 20230831 | 090500 | 259052600 | 26000 | 25650 | 26000 | 25650 | 2700 |
| 605 | 20230831 | 090400 | 189370150 | 25650 | 25850 | 25850 | 25650 | 2831 |
| 606 | 20230831 | 090300 | 116343200 | 25900 | 25850 | 26000 | 25850 | 324 |
| 607 | 20230831 | 090200 | 107937750 | 25850 | 25850 | 25850 | 25850 | 197 |
| 608 | 20230831 | 090100 | 102845300 | 25850 | 25900 | 25900 | 25850 | 805 |
| 609 | 20230831 | 090000 | 82035550 | 26000 | 26150 | 26150 | 25850 | 3079 |