35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 35392 |
| 3 | 20230831 | 191000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20230831 | 190900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20230831 | 190800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20230831 | 190700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20230831 | 190600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20230831 | 190500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20230831 | 190400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20230831 | 190300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20230831 | 190200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20230831 | 190100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20230831 | 190000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20230831 | 185900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20230831 | 185800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20230831 | 185700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20230831 | 185600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20230831 | 185500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20230831 | 185400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20230831 | 185300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20230831 | 185200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20230831 | 185100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20230831 | 185000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20230831 | 184900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20230831 | 184800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20230831 | 184700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20230831 | 184600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20230831 | 184500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20230831 | 184400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20230831 | 184300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20230831 | 184200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20230831 | 184100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 35392 |
| 33 | 20230831 | 184000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20230831 | 183900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20230831 | 183800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20230831 | 183700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20230831 | 183600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20230831 | 183500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20230831 | 183400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20230831 | 183300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20230831 | 183200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20230831 | 183100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20230831 | 183000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20230831 | 182900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20230831 | 182800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20230831 | 182700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20230831 | 182600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20230831 | 182500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20230831 | 182400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20230831 | 182300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20230831 | 182200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20230831 | 182100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20230831 | 182000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20230831 | 181900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20230831 | 181800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20230831 | 181700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20230831 | 181600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20230831 | 181500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20230831 | 181400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20230831 | 181300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20230831 | 181200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20230831 | 181100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 35392 |
| 63 | 20230831 | 181000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20230831 | 180900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20230831 | 180800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20230831 | 180700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20230831 | 180600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20230831 | 180500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20230831 | 180400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20230831 | 180300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20230831 | 180200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20230831 | 180100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20230831 | 180000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20230831 | 175900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20230831 | 175800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20230831 | 175700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20230831 | 175600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20230831 | 175500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20230831 | 175400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20230831 | 175300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20230831 | 175200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20230831 | 175100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20230831 | 175000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20230831 | 174900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20230831 | 174800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20230831 | 174700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20230831 | 174600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20230831 | 174500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20230831 | 174400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20230831 | 174300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20230831 | 174200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20230831 | 174100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 35392 |
| 93 | 20230831 | 174000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20230831 | 173900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20230831 | 173800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20230831 | 173700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20230831 | 173600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20230831 | 173500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20230831 | 173400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20230831 | 173300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20230831 | 173200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20230831 | 173100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20230831 | 173000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20230831 | 172900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20230831 | 172800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20230831 | 172700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20230831 | 172600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20230831 | 172500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20230831 | 172400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20230831 | 172300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20230831 | 172200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20230831 | 172100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20230831 | 172000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20230831 | 171900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20230831 | 171800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20230831 | 171700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20230831 | 171600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20230831 | 171500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20230831 | 171400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20230831 | 171300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20230831 | 171200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20230831 | 171100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 35392 |
| 123 | 20230831 | 171000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20230831 | 170900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20230831 | 170800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20230831 | 170700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20230831 | 170600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20230831 | 170500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20230831 | 170400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20230831 | 170300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20230831 | 170200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20230831 | 170100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20230831 | 170000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20230831 | 165900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20230831 | 165800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20230831 | 165700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20230831 | 165600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20230831 | 165500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20230831 | 165400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20230831 | 165300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20230831 | 165200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20230831 | 165100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20230831 | 165000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20230831 | 164900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20230831 | 164800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20230831 | 164700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20230831 | 164600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20230831 | 164500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20230831 | 164400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20230831 | 164300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20230831 | 164200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20230831 | 164100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 35392 |
| 153 | 20230831 | 164000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20230831 | 163900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20230831 | 163800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20230831 | 163700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20230831 | 163600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20230831 | 163500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20230831 | 163400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20230831 | 163300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20230831 | 163200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20230831 | 163100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20230831 | 163000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20230831 | 162900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20230831 | 162800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20230831 | 162700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20230831 | 162600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20230831 | 162500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20230831 | 162400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20230831 | 162300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20230831 | 162200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20230831 | 162100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20230831 | 162000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20230831 | 161900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20230831 | 161800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20230831 | 161700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20230831 | 161600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20230831 | 161500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20230831 | 161400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20230831 | 161300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20230831 | 161200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 182 | 20230831 | 161100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 35392 |
| 183 | 20230831 | 161000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20230831 | 160900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20230831 | 160800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20230831 | 160700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20230831 | 160600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20230831 | 160500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20230831 | 160400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20230831 | 160300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20230831 | 160200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20230831 | 160100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 193 | 20230831 | 160000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 194 | 20230831 | 155900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 195 | 20230831 | 155800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 196 | 20230831 | 155700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 197 | 20230831 | 155600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 198 | 20230831 | 155500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 199 | 20230831 | 155400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 200 | 20230831 | 155300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 201 | 20230831 | 155200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 202 | 20230831 | 155100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 203 | 20230831 | 155000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 204 | 20230831 | 154900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 205 | 20230831 | 154800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 206 | 20230831 | 154700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 207 | 20230831 | 154600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 208 | 20230831 | 154500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 209 | 20230831 | 154400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 210 | 20230831 | 154300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 211 | 20230831 | 154200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 212 | 20230831 | 154100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 35392 |
| 213 | 20230831 | 154000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 214 | 20230831 | 153900 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 215 | 20230831 | 153800 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 216 | 20230831 | 153700 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 217 | 20230831 | 153600 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 218 | 20230831 | 153500 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 219 | 20230831 | 153400 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 220 | 20230831 | 153300 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 221 | 20230831 | 153200 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 222 | 20230831 | 153100 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 223 | 20230831 | 153000 | 25747383500 | 251500 | 251500 | 251500 | 251500 | 35392 |
| 224 | 20230831 | 152900 | 16846295500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 225 | 20230831 | 152800 | 16846295500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 226 | 20230831 | 152700 | 16846295500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 227 | 20230831 | 152600 | 16846295500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 228 | 20230831 | 152500 | 16846295500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 229 | 20230831 | 152400 | 16846295500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 230 | 20230831 | 152300 | 16846295500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 231 | 20230831 | 152200 | 16846295500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 232 | 20230831 | 152100 | 16846295500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 233 | 20230831 | 152000 | 16846295500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 234 | 20230831 | 151900 | 16846295500 | 252500 | 252000 | 253000 | 251500 | 1034 |
| 235 | 20230831 | 151800 | 16585411000 | 252000 | 253000 | 253000 | 252000 | 357 |
| 236 | 20230831 | 151700 | 16495285000 | 252500 | 253500 | 253500 | 252500 | 1545 |
| 237 | 20230831 | 151600 | 16104192000 | 253500 | 253000 | 253500 | 253000 | 257 |
| 238 | 20230831 | 151500 | 16039161000 | 253000 | 253000 | 253000 | 253000 | 426 |
| 239 | 20230831 | 151400 | 15931383000 | 252500 | 253000 | 253000 | 252500 | 200 |
| 240 | 20230831 | 151300 | 15880800500 | 253000 | 252500 | 253000 | 252500 | 232 |
| 241 | 20230831 | 151200 | 15822109500 | 252500 | 252500 | 253000 | 252500 | 812 |
| 242 | 20230831 | 151100 | 15616679000 | 252500 | 252500 | 252500 | 252500 | 107 |
| 243 | 20230831 | 151000 | 15589661500 | 252500 | 253000 | 253000 | 252500 | 155 |
| 244 | 20230831 | 150900 | 15550523500 | 253000 | 252500 | 253000 | 252500 | 6 |
| 245 | 20230831 | 150800 | 15549008000 | 252500 | 253000 | 253000 | 252500 | 102 |
| 246 | 20230831 | 150700 | 15523204500 | 252500 | 253000 | 253000 | 252500 | 30 |
| 247 | 20230831 | 150600 | 15515619500 | 253000 | 253500 | 253500 | 252500 | 1766 |
| 248 | 20230831 | 150500 | 15068856500 | 253000 | 253500 | 253500 | 253000 | 143 |
| 249 | 20230831 | 150400 | 15032649500 | 253500 | 253000 | 253500 | 253000 | 189 |
| 250 | 20230831 | 150300 | 14984749500 | 253000 | 253000 | 253500 | 253000 | 924 |
| 251 | 20230831 | 150200 | 14750966500 | 252500 | 253000 | 253000 | 252500 | 62 |
| 252 | 20230831 | 150100 | 14735288000 | 253000 | 253000 | 253000 | 252500 | 327 |
| 253 | 20230831 | 150000 | 14652559500 | 253000 | 252500 | 253000 | 252500 | 56 |
| 254 | 20230831 | 145900 | 14638394500 | 252500 | 252500 | 252500 | 252500 | 5 |
| 255 | 20230831 | 145800 | 14637132000 | 253000 | 252500 | 253000 | 252500 | 61 |
| 256 | 20230831 | 145700 | 14621728500 | 253000 | 252500 | 253000 | 252500 | 365 |
| 257 | 20230831 | 145600 | 14529528000 | 252000 | 252000 | 252500 | 252000 | 215 |
| 258 | 20230831 | 145500 | 14475342500 | 252500 | 253000 | 253000 | 252000 | 1311 |
| 259 | 20230831 | 145400 | 14144311500 | 252500 | 252500 | 253000 | 252000 | 551 |
| 260 | 20230831 | 145300 | 14005184000 | 252000 | 252000 | 252500 | 251500 | 293 |
| 261 | 20230831 | 145200 | 13931318500 | 252000 | 251500 | 252000 | 251500 | 604 |
| 262 | 20230831 | 145100 | 13779114500 | 251500 | 251500 | 251500 | 251500 | 26 |
| 263 | 20230831 | 145000 | 13772575500 | 251500 | 251500 | 252000 | 251500 | 13 |
| 264 | 20230831 | 144900 | 13769305500 | 251500 | 252000 | 252000 | 251500 | 54 |
| 265 | 20230831 | 144800 | 13755724000 | 252000 | 252000 | 252000 | 251500 | 21 |
| 266 | 20230831 | 144700 | 13750433000 | 252000 | 252000 | 252000 | 252000 | 58 |
| 267 | 20230831 | 144600 | 13735817000 | 251500 | 251500 | 251500 | 251500 | 1 |
| 268 | 20230831 | 144500 | 13735565500 | 252000 | 252000 | 252000 | 252000 | 61 |
| 269 | 20230831 | 144400 | 13720193500 | 252000 | 252000 | 252500 | 252000 | 488 |
| 270 | 20230831 | 144300 | 13597200500 | 252000 | 252000 | 252000 | 252000 | 85 |
| 271 | 20230831 | 144200 | 13575780500 | 252000 | 252000 | 252000 | 251500 | 231 |
| 272 | 20230831 | 144100 | 13517576000 | 252000 | 252000 | 252000 | 252000 | 223 |
| 273 | 20230831 | 144000 | 13461380000 | 252000 | 252000 | 252000 | 252000 | 331 |
| 274 | 20230831 | 143900 | 13377968000 | 252000 | 251000 | 252000 | 251000 | 1536 |
| 275 | 20230831 | 143800 | 12991326000 | 251000 | 251000 | 251000 | 250500 | 3177 |
| 276 | 20230831 | 143700 | 12193907000 | 250500 | 251000 | 251000 | 250500 | 281 |
| 277 | 20230831 | 143600 | 12123418000 | 250500 | 250500 | 250500 | 250500 | 126 |
| 278 | 20230831 | 143500 | 12091855000 | 250500 | 250500 | 251000 | 250500 | 78 |
| 279 | 20230831 | 143400 | 12072306000 | 250500 | 250500 | 251000 | 250500 | 38 |
| 280 | 20230831 | 143300 | 12062774500 | 250500 | 250500 | 250500 | 250500 | 27 |
| 281 | 20230831 | 143200 | 12056011000 | 250500 | 250500 | 251000 | 250500 | 30 |
| 282 | 20230831 | 143100 | 12048489500 | 250500 | 250500 | 251000 | 250500 | 83 |
| 283 | 20230831 | 143000 | 12027688000 | 250500 | 250500 | 251000 | 250500 | 254 |
| 284 | 20230831 | 142900 | 11963987000 | 250500 | 250500 | 251000 | 250500 | 124 |
| 285 | 20230831 | 142800 | 11932907000 | 250500 | 250500 | 250500 | 250500 | 54 |
| 286 | 20230831 | 142700 | 11919380000 | 251000 | 250500 | 251000 | 250500 | 71 |
| 287 | 20230831 | 142600 | 11901594000 | 250500 | 250500 | 251000 | 250500 | 384 |
| 288 | 20230831 | 142500 | 11805291000 | 251000 | 250500 | 251000 | 250500 | 42 |
| 289 | 20230831 | 142400 | 11794767000 | 250500 | 250500 | 250500 | 250500 | 48 |
| 290 | 20230831 | 142300 | 11782743000 | 250500 | 250500 | 251000 | 250500 | 107 |
| 291 | 20230831 | 142200 | 11755938500 | 251000 | 251000 | 251000 | 250500 | 1240 |
| 292 | 20230831 | 142100 | 11444726000 | 251000 | 251000 | 251000 | 251000 | 36 |
| 293 | 20230831 | 142000 | 11435690000 | 251500 | 251000 | 251500 | 251000 | 80 |
| 294 | 20230831 | 141900 | 11415608500 | 251000 | 251000 | 251000 | 251000 | 13 |
| 295 | 20230831 | 141800 | 11412345500 | 251000 | 251500 | 251500 | 251000 | 679 |
| 296 | 20230831 | 141700 | 11241594000 | 251500 | 251500 | 252000 | 251500 | 26 |
| 297 | 20230831 | 141600 | 11235054500 | 251500 | 251500 | 252000 | 251500 | 10 |
| 298 | 20230831 | 141500 | 11232537500 | 251500 | 251500 | 251500 | 251500 | 7 |
| 299 | 20230831 | 141400 | 11230777000 | 251500 | 251500 | 251500 | 251500 | 24 |
| 300 | 20230831 | 141300 | 11224741000 | 252000 | 251500 | 252000 | 251500 | 26 |
| 301 | 20230831 | 141200 | 11218199000 | 251500 | 251500 | 252000 | 251500 | 65 |
| 302 | 20230831 | 141100 | 11201850000 | 251500 | 251500 | 252000 | 251500 | 21 |
| 303 | 20230831 | 141000 | 11196568000 | 251500 | 251500 | 251500 | 251500 | 29 |
| 304 | 20230831 | 140900 | 11189274500 | 252000 | 251500 | 252000 | 251500 | 118 |
| 305 | 20230831 | 140800 | 11159597000 | 251500 | 251500 | 252000 | 251500 | 20 |
| 306 | 20230831 | 140700 | 11154563500 | 252000 | 251500 | 252000 | 251500 | 5 |
| 307 | 20230831 | 140600 | 11153304000 | 251500 | 252000 | 252000 | 251500 | 18 |
| 308 | 20230831 | 140500 | 11148776000 | 251500 | 251500 | 251500 | 251500 | 9 |
| 309 | 20230831 | 140400 | 11146512500 | 251500 | 251500 | 252000 | 251500 | 52 |
| 310 | 20230831 | 140300 | 11133432500 | 251500 | 251500 | 252000 | 251500 | 68 |
| 311 | 20230831 | 140200 | 11116317500 | 252000 | 252000 | 252000 | 251500 | 7 |
| 312 | 20230831 | 140100 | 11114554500 | 252000 | 251500 | 252000 | 251500 | 387 |
| 313 | 20230831 | 140000 | 11017188000 | 251500 | 251500 | 251500 | 251500 | 15 |
| 314 | 20230831 | 135900 | 11013415500 | 252000 | 252500 | 252500 | 251500 | 1589 |
| 315 | 20230831 | 135800 | 10612985500 | 252000 | 252000 | 252000 | 252000 | 4 |
| 316 | 20230831 | 135700 | 10611977500 | 252500 | 252000 | 252500 | 252000 | 8 |
| 317 | 20230831 | 135600 | 10609961000 | 252000 | 252000 | 252500 | 252000 | 16 |
| 318 | 20230831 | 135500 | 10605928500 | 252000 | 252000 | 252500 | 252000 | 20 |
| 319 | 20230831 | 135400 | 10600887500 | 252500 | 252500 | 252500 | 252000 | 69 |
| 320 | 20230831 | 135300 | 10583467000 | 252000 | 252000 | 252000 | 252000 | 22 |
| 321 | 20230831 | 135200 | 10577923000 | 252500 | 252000 | 252500 | 252000 | 9 |
| 322 | 20230831 | 135100 | 10575654500 | 252000 | 252000 | 252500 | 252000 | 27 |
| 323 | 20230831 | 135000 | 10568849500 | 252000 | 252500 | 252500 | 252000 | 9 |
| 324 | 20230831 | 134900 | 10566579500 | 252000 | 252000 | 252500 | 252000 | 7 |
| 325 | 20230831 | 134800 | 10564814000 | 252000 | 252000 | 252000 | 252000 | 4 |
| 326 | 20230831 | 134700 | 10563806000 | 252000 | 252000 | 252000 | 252000 | 52 |
| 327 | 20230831 | 134600 | 10550702000 | 252000 | 252000 | 252500 | 252000 | 34 |
| 328 | 20230831 | 134500 | 10542132000 | 252000 | 252500 | 252500 | 252000 | 54 |
| 329 | 20230831 | 134400 | 10528503000 | 252000 | 252000 | 252000 | 252000 | 2 |
| 330 | 20230831 | 134300 | 10527999000 | 252500 | 252000 | 252500 | 252000 | 69 |
| 331 | 20230831 | 134200 | 10510604500 | 252000 | 252500 | 252500 | 252000 | 2 |
| 332 | 20230831 | 134100 | 10510100000 | 252000 | 252500 | 252500 | 252000 | 5 |
| 333 | 20230831 | 134000 | 10508838000 | 252000 | 252000 | 252500 | 252000 | 57 |
| 334 | 20230831 | 133900 | 10494471500 | 252000 | 252000 | 252000 | 252000 | 58 |
| 335 | 20230831 | 133800 | 10479855500 | 252500 | 252000 | 252500 | 252000 | 116 |
| 336 | 20230831 | 133700 | 10450566500 | 252000 | 252500 | 252500 | 252000 | 27 |
| 337 | 20230831 | 133600 | 10443761000 | 252000 | 252000 | 252000 | 252000 | 6 |
| 338 | 20230831 | 133500 | 10442249000 | 252000 | 252000 | 252000 | 252000 | 26 |
| 339 | 20230831 | 133400 | 10435697000 | 252000 | 252000 | 252000 | 252000 | 4 |
| 340 | 20230831 | 133300 | 10434689000 | 252500 | 252000 | 252500 | 252000 | 20 |
| 341 | 20230831 | 133200 | 10429646500 | 252000 | 252000 | 252500 | 252000 | 77 |
| 342 | 20230831 | 133100 | 10410217500 | 252000 | 252000 | 252000 | 252000 | 5 |
| 343 | 20230831 | 133000 | 10408957500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 344 | 20230831 | 132900 | 10408957500 | 252500 | 252000 | 252500 | 252000 | 17 |
| 345 | 20230831 | 132800 | 10404672000 | 252000 | 252000 | 252500 | 252000 | 12 |
| 346 | 20230831 | 132700 | 10401646500 | 252000 | 252000 | 252000 | 252000 | 18 |
| 347 | 20230831 | 132600 | 10397110500 | 252000 | 252000 | 252000 | 252000 | 18 |
| 348 | 20230831 | 132500 | 10392574500 | 252500 | 252000 | 252500 | 252000 | 40 |
| 349 | 20230831 | 132400 | 10382492000 | 252000 | 252000 | 252500 | 252000 | 12 |
| 350 | 20230831 | 132300 | 10379465000 | 252000 | 252000 | 252000 | 252000 | 16 |
| 351 | 20230831 | 132200 | 10375433000 | 252500 | 252000 | 252500 | 252000 | 2 |
| 352 | 20230831 | 132100 | 10374928500 | 252000 | 252500 | 252500 | 252000 | 150 |
| 353 | 20230831 | 132000 | 10337127500 | 252000 | 252500 | 252500 | 252000 | 4 |
| 354 | 20230831 | 131900 | 10336118000 | 252500 | 252500 | 252500 | 252500 | 1 |
| 355 | 20230831 | 131800 | 10335865500 | 252000 | 252000 | 252000 | 252000 | 2 |
| 356 | 20230831 | 131700 | 10335361500 | 252500 | 252500 | 252500 | 252500 | 1 |
| 357 | 20230831 | 131600 | 10335109000 | 252000 | 252000 | 252000 | 252000 | 19 |
| 358 | 20230831 | 131500 | 10330321000 | 252000 | 252500 | 252500 | 252000 | 961 |
| 359 | 20230831 | 131400 | 10087998500 | 252500 | 251500 | 252500 | 251500 | 580 |
| 360 | 20230831 | 131300 | 9941777000 | 251500 | 251500 | 251500 | 251500 | 3 |
| 361 | 20230831 | 131200 | 9941022500 | 251500 | 251500 | 251500 | 251500 | 1 |
| 362 | 20230831 | 131100 | 9940771000 | 252000 | 252000 | 252000 | 251500 | 31 |
| 363 | 20230831 | 131000 | 9932967000 | 251500 | 251500 | 252000 | 251500 | 22 |
| 364 | 20230831 | 130900 | 9927433500 | 251500 | 252000 | 252000 | 251500 | 11 |
| 365 | 20230831 | 130800 | 9924663000 | 252000 | 252000 | 252000 | 251500 | 40 |
| 366 | 20230831 | 130700 | 9914593000 | 252000 | 252000 | 252000 | 251500 | 52 |
| 367 | 20230831 | 130600 | 9901489500 | 251500 | 251500 | 251500 | 251500 | 13 |
| 368 | 20230831 | 130500 | 9898220000 | 252000 | 251500 | 252000 | 251500 | 4 |
| 369 | 20230831 | 130400 | 9897213500 | 251500 | 251500 | 251500 | 251500 | 6 |
| 370 | 20230831 | 130300 | 9895704500 | 251500 | 251500 | 251500 | 251500 | 1 |
| 371 | 20230831 | 130200 | 9895453000 | 251500 | 251500 | 252000 | 251500 | 23 |
| 372 | 20230831 | 130100 | 9889666000 | 252000 | 252000 | 252000 | 251500 | 7 |
| 373 | 20230831 | 130000 | 9887904500 | 252000 | 251500 | 252000 | 251500 | 3 |
| 374 | 20230831 | 125900 | 9887149000 | 251500 | 252000 | 252000 | 251500 | 3 |
| 375 | 20230831 | 125800 | 9886394000 | 252000 | 252000 | 252000 | 251500 | 57 |
| 376 | 20230831 | 125700 | 9872030500 | 252000 | 252000 | 252000 | 252000 | 3 |
| 377 | 20230831 | 125600 | 9871274500 | 252000 | 252000 | 252000 | 252000 | 46 |
| 378 | 20230831 | 125500 | 9859682500 | 252000 | 251500 | 252000 | 251500 | 569 |
| 379 | 20230831 | 125400 | 9716295000 | 252000 | 252500 | 252500 | 251500 | 98 |
| 380 | 20230831 | 125300 | 9691598500 | 252000 | 252000 | 252000 | 252000 | 60 |
| 381 | 20230831 | 125200 | 9676478500 | 252000 | 252500 | 252500 | 252000 | 206 |
| 382 | 20230831 | 125100 | 9624564500 | 252000 | 252500 | 252500 | 252000 | 8 |
| 383 | 20230831 | 125000 | 9622548000 | 252500 | 252500 | 252500 | 252500 | 110 |
| 384 | 20230831 | 124900 | 9594773000 | 252500 | 252000 | 252500 | 252000 | 7 |
| 385 | 20230831 | 124800 | 9593007000 | 252000 | 252000 | 252000 | 252000 | 8 |
| 386 | 20230831 | 124700 | 9590991000 | 252000 | 252000 | 252000 | 252000 | 31 |
| 387 | 20230831 | 124600 | 9583179000 | 252000 | 252000 | 252500 | 252000 | 207 |
| 388 | 20230831 | 124500 | 9531014000 | 252000 | 252000 | 252500 | 252000 | 18 |
| 389 | 20230831 | 124400 | 9526476000 | 252000 | 252000 | 252500 | 252000 | 132 |
| 390 | 20230831 | 124300 | 9493208000 | 252000 | 252000 | 252000 | 252000 | 35 |
| 391 | 20230831 | 124200 | 9484388000 | 252000 | 252000 | 252000 | 252000 | 248 |
| 392 | 20230831 | 124100 | 9421892000 | 252000 | 252500 | 252500 | 252000 | 5 |
| 393 | 20230831 | 124000 | 9420630000 | 252000 | 252000 | 252000 | 252000 | 2 |
| 394 | 20230831 | 123900 | 9420126000 | 252500 | 252500 | 252500 | 252500 | 1 |
| 395 | 20230831 | 123800 | 9419873500 | 252000 | 252500 | 252500 | 252000 | 3 |
| 396 | 20230831 | 123700 | 9419117000 | 252000 | 252500 | 252500 | 252000 | 16 |
| 397 | 20230831 | 123600 | 9415084500 | 252500 | 252500 | 252500 | 252500 | 347 |
| 398 | 20230831 | 123500 | 9327467000 | 252500 | 252500 | 252500 | 252500 | 532 |
| 399 | 20230831 | 123400 | 9193137000 | 252000 | 252500 | 252500 | 252000 | 65 |
| 400 | 20230831 | 123300 | 9176729500 | 252000 | 252000 | 252500 | 252000 | 48 |
| 401 | 20230831 | 123200 | 9164632500 | 252500 | 252500 | 252500 | 252500 | 3 |
| 402 | 20230831 | 123100 | 9163875000 | 252500 | 252000 | 252500 | 252000 | 11 |
| 403 | 20230831 | 123000 | 9161102500 | 252000 | 252000 | 252000 | 252000 | 9 |
| 404 | 20230831 | 122900 | 9158834500 | 252000 | 252500 | 252500 | 252000 | 33 |
| 405 | 20230831 | 122800 | 9150503000 | 252500 | 252500 | 252500 | 252500 | 25 |
| 406 | 20230831 | 122700 | 9144190500 | 252000 | 252000 | 252000 | 252000 | 1 |
| 407 | 20230831 | 122600 | 9143938500 | 252000 | 252500 | 252500 | 252000 | 387 |
| 408 | 20230831 | 122500 | 9046222000 | 252500 | 252500 | 252500 | 252500 | 16 |
| 409 | 20230831 | 122400 | 9042182000 | 252500 | 252500 | 252500 | 252500 | 26 |
| 410 | 20230831 | 122300 | 9035617000 | 253000 | 252500 | 253000 | 252500 | 24 |
| 411 | 20230831 | 122200 | 9029545500 | 253000 | 253000 | 253000 | 252500 | 6 |
| 412 | 20230831 | 122100 | 9028028500 | 252500 | 252500 | 252500 | 252500 | 12 |
| 413 | 20230831 | 122000 | 9024998500 | 252500 | 253000 | 253000 | 252500 | 11 |
| 414 | 20230831 | 121900 | 9022220500 | 252500 | 253000 | 253000 | 252500 | 16 |
| 415 | 20230831 | 121800 | 9018178000 | 252500 | 253000 | 253000 | 252500 | 10 |
| 416 | 20230831 | 121700 | 9015648500 | 253000 | 253000 | 253000 | 253000 | 1 |
| 417 | 20230831 | 121600 | 9015395500 | 252500 | 252500 | 252500 | 252500 | 2 |
| 418 | 20230831 | 121500 | 9014890500 | 252500 | 253500 | 253500 | 252500 | 245 |
| 419 | 20230831 | 121400 | 8952937000 | 253000 | 253000 | 253000 | 253000 | 19 |
| 420 | 20230831 | 121300 | 8948130000 | 253500 | 253500 | 253500 | 253000 | 15 |
| 421 | 20230831 | 121200 | 8944333500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 422 | 20230831 | 121100 | 8944333500 | 253000 | 253500 | 253500 | 253000 | 7 |
| 423 | 20230831 | 121000 | 8942560000 | 253500 | 253500 | 253500 | 253000 | 8 |
| 424 | 20230831 | 120900 | 8940532500 | 253500 | 253500 | 253500 | 253500 | 8 |
| 425 | 20230831 | 120800 | 8938504500 | 253000 | 253000 | 253000 | 253000 | 14 |
| 426 | 20230831 | 120700 | 8934962500 | 253000 | 253000 | 253000 | 253000 | 0 |
| 427 | 20230831 | 120600 | 8934962500 | 253000 | 253500 | 253500 | 253000 | 12 |
| 428 | 20230831 | 120500 | 8931924000 | 253500 | 253000 | 253500 | 253000 | 50 |
| 429 | 20230831 | 120400 | 8919249500 | 253500 | 253500 | 253500 | 253500 | 9 |
| 430 | 20230831 | 120300 | 8916968000 | 253500 | 253500 | 253500 | 253500 | 119 |
| 431 | 20230831 | 120200 | 8886801500 | 253500 | 253500 | 253500 | 253500 | 78 |
| 432 | 20230831 | 120100 | 8867028500 | 253500 | 253500 | 253500 | 253000 | 60 |
| 433 | 20230831 | 120000 | 8851819500 | 253500 | 253000 | 253500 | 253000 | 179 |
| 434 | 20230831 | 115900 | 8806443500 | 253000 | 253500 | 253500 | 253000 | 257 |
| 435 | 20230831 | 115800 | 8741299000 | 253500 | 254000 | 254000 | 253500 | 7 |
| 436 | 20230831 | 115700 | 8739522000 | 254000 | 254000 | 254000 | 254000 | 59 |
| 437 | 20230831 | 115600 | 8724536000 | 254000 | 254000 | 254000 | 253500 | 109 |
| 438 | 20230831 | 115500 | 8696852000 | 254000 | 253500 | 254000 | 253500 | 56 |
| 439 | 20230831 | 115400 | 8682629500 | 253500 | 253500 | 253500 | 253500 | 0 |
| 440 | 20230831 | 115300 | 8682629500 | 253500 | 254000 | 254000 | 253500 | 6 |
| 441 | 20230831 | 115200 | 8681106500 | 254000 | 254000 | 254000 | 254000 | 17 |
| 442 | 20230831 | 115100 | 8676788500 | 254000 | 254000 | 254000 | 253500 | 11 |
| 443 | 20230831 | 115000 | 8673995500 | 254000 | 254000 | 254000 | 254000 | 1 |
| 444 | 20230831 | 114900 | 8673741500 | 253500 | 254000 | 254000 | 253500 | 22 |
| 445 | 20230831 | 114800 | 8668162000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 446 | 20230831 | 114700 | 8668162000 | 253500 | 253500 | 253500 | 253500 | 1 |
| 447 | 20230831 | 114600 | 8667908500 | 253500 | 253500 | 253500 | 253500 | 8 |
| 448 | 20230831 | 114500 | 8665880500 | 253500 | 253500 | 253500 | 253500 | 8 |
| 449 | 20230831 | 114400 | 8663852500 | 254000 | 254000 | 254000 | 253500 | 10 |
| 450 | 20230831 | 114300 | 8661315000 | 254000 | 253500 | 254000 | 253500 | 3 |
| 451 | 20230831 | 114200 | 8660554000 | 254000 | 253500 | 254000 | 253500 | 298 |
| 452 | 20230831 | 114100 | 8585010500 | 253500 | 253500 | 253500 | 253500 | 41 |
| 453 | 20230831 | 114000 | 8574617000 | 253500 | 253500 | 253500 | 253000 | 49 |
| 454 | 20230831 | 113900 | 8562198000 | 253500 | 253000 | 253500 | 253000 | 219 |
| 455 | 20230831 | 113800 | 8506734000 | 253000 | 253000 | 253000 | 253000 | 3 |
| 456 | 20230831 | 113700 | 8505975000 | 252500 | 252500 | 252500 | 252500 | 1 |
| 457 | 20230831 | 113600 | 8505722500 | 252500 | 253000 | 253000 | 252500 | 509 |
| 458 | 20230831 | 113500 | 8376946500 | 253000 | 253000 | 253000 | 252500 | 51 |
| 459 | 20230831 | 113400 | 8364044000 | 253000 | 253000 | 253000 | 253000 | 63 |
| 460 | 20230831 | 113300 | 8348105000 | 253000 | 253000 | 253000 | 252500 | 18 |
| 461 | 20230831 | 113200 | 8343559000 | 253000 | 253000 | 253000 | 253000 | 2 |
| 462 | 20230831 | 113100 | 8343053000 | 252500 | 253000 | 253000 | 252500 | 15 |
| 463 | 20230831 | 113000 | 8339262000 | 253000 | 252500 | 253000 | 252500 | 3 |
| 464 | 20230831 | 112900 | 8338504000 | 252500 | 253000 | 253000 | 252500 | 11 |
| 465 | 20230831 | 112800 | 8335721500 | 253000 | 253000 | 253000 | 252500 | 65 |
| 466 | 20230831 | 112700 | 8319277500 | 252500 | 253000 | 253000 | 252500 | 15 |
| 467 | 20230831 | 112600 | 8315488000 | 252500 | 252500 | 252500 | 252500 | 4 |
| 468 | 20230831 | 112500 | 8314478000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 469 | 20230831 | 112400 | 8314478000 | 252500 | 253000 | 253000 | 252500 | 74 |
| 470 | 20230831 | 112300 | 8295767500 | 253000 | 253000 | 253000 | 252500 | 15 |
| 471 | 20230831 | 112200 | 8291976000 | 252500 | 252500 | 252500 | 252500 | 85 |
| 472 | 20230831 | 112100 | 8270513500 | 252000 | 252500 | 252500 | 252000 | 4 |
| 473 | 20230831 | 112000 | 8269504500 | 252500 | 252500 | 252500 | 252500 | 233 |
| 474 | 20230831 | 111900 | 8210672000 | 252500 | 252500 | 252500 | 252500 | 62 |
| 475 | 20230831 | 111800 | 8195017000 | 252500 | 252500 | 253000 | 252000 | 509 |
| 476 | 20230831 | 111700 | 8066528500 | 252000 | 252000 | 252500 | 252000 | 1701 |
| 477 | 20230831 | 111600 | 7637726000 | 251500 | 252000 | 252000 | 251500 | 11 |
| 478 | 20230831 | 111500 | 7634958500 | 251500 | 251500 | 252000 | 251500 | 17 |
| 479 | 20230831 | 111400 | 7630682500 | 252000 | 252000 | 252000 | 252000 | 3 |
| 480 | 20230831 | 111300 | 7629926500 | 251500 | 251500 | 251500 | 251500 | 2 |
| 481 | 20230831 | 111200 | 7629423500 | 251500 | 251500 | 251500 | 251500 | 14 |
| 482 | 20230831 | 111100 | 7625902500 | 251500 | 251500 | 251500 | 251500 | 34 |
| 483 | 20230831 | 111000 | 7617351500 | 251500 | 252000 | 252000 | 251500 | 6 |
| 484 | 20230831 | 110900 | 7615840500 | 251500 | 251500 | 251500 | 251500 | 2 |
| 485 | 20230831 | 110800 | 7615337500 | 252000 | 251500 | 252000 | 251500 | 7 |
| 486 | 20230831 | 110700 | 7613574500 | 251500 | 251500 | 251500 | 251500 | 142 |
| 487 | 20230831 | 110600 | 7577861500 | 251500 | 252000 | 252000 | 251500 | 62 |
| 488 | 20230831 | 110500 | 7562267500 | 251500 | 251500 | 252000 | 251500 | 19 |
| 489 | 20230831 | 110400 | 7557487500 | 251500 | 251500 | 251500 | 251500 | 60 |
| 490 | 20230831 | 110300 | 7542397500 | 251500 | 251500 | 251500 | 251500 | 46 |
| 491 | 20230831 | 110200 | 7530828500 | 251500 | 251500 | 251500 | 251500 | 21 |
| 492 | 20230831 | 110100 | 7525547000 | 251500 | 252000 | 252000 | 251500 | 25 |
| 493 | 20230831 | 110000 | 7519257000 | 251500 | 252000 | 252000 | 251500 | 12 |
| 494 | 20230831 | 105900 | 7516238000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 495 | 20230831 | 105800 | 7516238000 | 251500 | 251500 | 251500 | 251500 | 4 |
| 496 | 20230831 | 105700 | 7515232000 | 252000 | 251500 | 252000 | 251500 | 16 |
| 497 | 20230831 | 105600 | 7511204000 | 252000 | 252000 | 252000 | 252000 | 2 |
| 498 | 20230831 | 105500 | 7510700000 | 252000 | 252000 | 252000 | 252000 | 1 |
| 499 | 20230831 | 105400 | 7510448000 | 251500 | 252000 | 252000 | 251500 | 10 |
| 500 | 20230831 | 105300 | 7507932500 | 252000 | 251500 | 252000 | 251500 | 261 |
| 501 | 20230831 | 105200 | 7442290500 | 251500 | 251500 | 251500 | 251500 | 12 |
| 502 | 20230831 | 105100 | 7439272500 | 251500 | 251500 | 251500 | 251500 | 121 |
| 503 | 20230831 | 105000 | 7408841000 | 251500 | 251500 | 252000 | 251500 | 33 |
| 504 | 20230831 | 104900 | 7400540500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 505 | 20230831 | 104800 | 7400540500 | 252000 | 252000 | 252000 | 252000 | 0 |
| 506 | 20230831 | 104700 | 7400540500 | 252000 | 252000 | 252000 | 252000 | 60 |
| 507 | 20230831 | 104600 | 7385420500 | 251500 | 251500 | 252000 | 251500 | 1058 |
| 508 | 20230831 | 104500 | 7119333000 | 251500 | 251500 | 252000 | 251500 | 105 |
| 509 | 20230831 | 104400 | 7092879000 | 251500 | 252000 | 252000 | 251500 | 993 |
| 510 | 20230831 | 104300 | 6843139000 | 251500 | 251500 | 252000 | 251500 | 172 |
| 511 | 20230831 | 104200 | 6799880500 | 252000 | 252000 | 252000 | 252000 | 2 |
| 512 | 20230831 | 104100 | 6799376500 | 252000 | 252000 | 252000 | 251500 | 26 |
| 513 | 20230831 | 104000 | 6792832000 | 252000 | 252000 | 252000 | 252000 | 21 |
| 514 | 20230831 | 103900 | 6787540000 | 251500 | 252000 | 252000 | 251500 | 25 |
| 515 | 20230831 | 103800 | 6781247000 | 252000 | 251500 | 252000 | 251500 | 6 |
| 516 | 20230831 | 103700 | 6779735500 | 251500 | 251500 | 252000 | 251500 | 430 |
| 517 | 20230831 | 103600 | 6671585000 | 252000 | 251500 | 252000 | 251500 | 18 |
| 518 | 20230831 | 103500 | 6667056000 | 252000 | 252000 | 252000 | 251500 | 22 |
| 519 | 20230831 | 103400 | 6661517500 | 252000 | 251500 | 252000 | 251500 | 17 |
| 520 | 20230831 | 103300 | 6657240000 | 251500 | 251500 | 251500 | 251500 | 12 |
| 521 | 20230831 | 103200 | 6654222000 | 251500 | 251500 | 251500 | 251500 | 4 |
| 522 | 20230831 | 103100 | 6653216000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 523 | 20230831 | 103000 | 6653216000 | 251500 | 252000 | 252000 | 251500 | 571 |
| 524 | 20230831 | 102900 | 6509337500 | 252000 | 252000 | 252000 | 252000 | 71 |
| 525 | 20230831 | 102800 | 6491445500 | 252000 | 252000 | 252000 | 252000 | 17 |
| 526 | 20230831 | 102700 | 6487161500 | 252000 | 252000 | 252000 | 252000 | 25 |
| 527 | 20230831 | 102600 | 6480861500 | 252500 | 252500 | 252500 | 252500 | 10 |
| 528 | 20230831 | 102500 | 6478336500 | 252000 | 252500 | 252500 | 252000 | 6 |
| 529 | 20230831 | 102400 | 6476823500 | 252500 | 252500 | 252500 | 252000 | 244 |
| 530 | 20230831 | 102300 | 6415263500 | 252500 | 252000 | 252500 | 252000 | 234 |
| 531 | 20230831 | 102200 | 6356195000 | 252000 | 252000 | 252000 | 252000 | 291 |
| 532 | 20230831 | 102100 | 6282863000 | 252000 | 252500 | 252500 | 252000 | 334 |
| 533 | 20230831 | 102000 | 6198563000 | 252500 | 253000 | 253000 | 252500 | 606 |
| 534 | 20230831 | 101900 | 6045547500 | 253000 | 251500 | 253000 | 251500 | 2633 |
| 535 | 20230831 | 101800 | 5382895500 | 251500 | 251500 | 251500 | 251000 | 143 |
| 536 | 20230831 | 101700 | 5346997000 | 251500 | 251000 | 251500 | 251000 | 4 |
| 537 | 20230831 | 101600 | 5345992500 | 251000 | 251000 | 251000 | 251000 | 13 |
| 538 | 20230831 | 101500 | 5342729500 | 251500 | 251500 | 251500 | 251000 | 19 |
| 539 | 20230831 | 101400 | 5337952000 | 251500 | 251000 | 251500 | 251000 | 25 |
| 540 | 20230831 | 101300 | 5331671000 | 251500 | 251000 | 251500 | 251000 | 52 |
| 541 | 20230831 | 101200 | 5318600000 | 251000 | 251000 | 251500 | 251000 | 103 |
| 542 | 20230831 | 101100 | 5292746500 | 251000 | 251500 | 251500 | 251000 | 117 |
| 543 | 20230831 | 101000 | 5263359500 | 251000 | 251500 | 251500 | 251000 | 30 |
| 544 | 20230831 | 100900 | 5255829000 | 251500 | 251000 | 251500 | 251000 | 38 |
| 545 | 20230831 | 100800 | 5246290000 | 251000 | 251000 | 251500 | 250500 | 2016 |
| 546 | 20230831 | 100700 | 4740320500 | 251500 | 251000 | 251500 | 251000 | 30 |
| 547 | 20230831 | 100600 | 4732789000 | 251000 | 251000 | 251000 | 251000 | 93 |
| 548 | 20230831 | 100500 | 4709446000 | 251000 | 251000 | 251000 | 251000 | 36 |
| 549 | 20230831 | 100400 | 4700410000 | 251500 | 251500 | 251500 | 251000 | 27 |
| 550 | 20230831 | 100300 | 4693630500 | 251500 | 251000 | 251500 | 251000 | 93 |
| 551 | 20230831 | 100200 | 4670285500 | 251000 | 251000 | 251000 | 251000 | 29 |
| 552 | 20230831 | 100100 | 4663006500 | 251000 | 251000 | 251500 | 251000 | 168 |
| 553 | 20230831 | 100000 | 4620837500 | 251000 | 251500 | 251500 | 251000 | 195 |
| 554 | 20230831 | 095900 | 4571891500 | 251000 | 251500 | 251500 | 251000 | 393 |
| 555 | 20230831 | 095800 | 4473239500 | 251500 | 251500 | 251500 | 251000 | 1757 |
| 556 | 20230831 | 095700 | 4031443500 | 251500 | 251500 | 251500 | 251500 | 41 |
| 557 | 20230831 | 095600 | 4021132000 | 252000 | 251500 | 252000 | 251500 | 22 |
| 558 | 20230831 | 095500 | 4015598000 | 251500 | 251500 | 252000 | 251500 | 36 |
| 559 | 20230831 | 095400 | 4006539000 | 251500 | 252000 | 252000 | 251500 | 56 |
| 560 | 20230831 | 095300 | 3992438000 | 251500 | 251500 | 252000 | 251500 | 62 |
| 561 | 20230831 | 095200 | 3976832000 | 252000 | 252000 | 252000 | 251500 | 58 |
| 562 | 20230831 | 095100 | 3962236000 | 251500 | 251500 | 252000 | 251500 | 82 |
| 563 | 20230831 | 095000 | 3941603500 | 251500 | 252000 | 252500 | 251500 | 789 |
| 564 | 20230831 | 094900 | 3742800500 | 252000 | 252000 | 252500 | 252000 | 237 |
| 565 | 20230831 | 094800 | 3683076000 | 252500 | 252000 | 252500 | 252000 | 49 |
| 566 | 20230831 | 094700 | 3670723500 | 252000 | 252500 | 252500 | 252000 | 73 |
| 567 | 20230831 | 094600 | 3652309000 | 252500 | 252000 | 252500 | 252000 | 336 |
| 568 | 20230831 | 094500 | 3567534500 | 252000 | 252000 | 252500 | 252000 | 307 |
| 569 | 20230831 | 094400 | 3490151000 | 252000 | 253000 | 253000 | 252000 | 1888 |
| 570 | 20230831 | 094300 | 3012879500 | 253500 | 253500 | 253500 | 253000 | 123 |
| 571 | 20230831 | 094200 | 2981748500 | 253000 | 254000 | 254000 | 253000 | 65 |
| 572 | 20230831 | 094100 | 2965278000 | 253500 | 254000 | 254000 | 253500 | 227 |
| 573 | 20230831 | 094000 | 2907733000 | 253500 | 253500 | 253500 | 253500 | 208 |
| 574 | 20230831 | 093900 | 2855005000 | 253500 | 254000 | 254000 | 253500 | 505 |
| 575 | 20230831 | 093800 | 2726750000 | 254000 | 254500 | 254500 | 254000 | 6 |
| 576 | 20230831 | 093700 | 2725223500 | 254500 | 254500 | 254500 | 254000 | 14 |
| 577 | 20230831 | 093600 | 2721666000 | 254500 | 254000 | 254500 | 254000 | 2 |
| 578 | 20230831 | 093500 | 2721157500 | 254500 | 254000 | 254500 | 254000 | 4 |
| 579 | 20230831 | 093400 | 2720140000 | 254500 | 254000 | 254500 | 254000 | 75 |
| 580 | 20230831 | 093300 | 2701088500 | 254000 | 254000 | 254500 | 254000 | 26 |
| 581 | 20230831 | 093200 | 2694484000 | 254500 | 254000 | 254500 | 254000 | 3 |
| 582 | 20230831 | 093100 | 2693721500 | 254000 | 254500 | 254500 | 254000 | 179 |
| 583 | 20230831 | 093000 | 2648253000 | 254500 | 254000 | 254500 | 254000 | 22 |
| 584 | 20230831 | 092900 | 2642660000 | 254500 | 254500 | 254500 | 254500 | 18 |
| 585 | 20230831 | 092800 | 2638079000 | 254500 | 254500 | 254500 | 254000 | 25 |
| 586 | 20230831 | 092700 | 2631717500 | 254500 | 254000 | 254500 | 254000 | 117 |
| 587 | 20230831 | 092600 | 2601994000 | 254000 | 254500 | 254500 | 254000 | 133 |
| 588 | 20230831 | 092500 | 2568211000 | 254000 | 254500 | 254500 | 254000 | 319 |
| 589 | 20230831 | 092400 | 2487182000 | 254500 | 254500 | 254500 | 254000 | 9 |
| 590 | 20230831 | 092300 | 2484892500 | 254000 | 254500 | 254500 | 254000 | 13 |
| 591 | 20230831 | 092200 | 2481585000 | 254500 | 254500 | 254500 | 254000 | 40 |
| 592 | 20230831 | 092100 | 2471406000 | 254500 | 255000 | 255000 | 254500 | 139 |
| 593 | 20230831 | 092000 | 2436030000 | 255000 | 255000 | 255000 | 254500 | 112 |
| 594 | 20230831 | 091900 | 2407475000 | 254500 | 254000 | 254500 | 253500 | 672 |
| 595 | 20230831 | 091800 | 2236604500 | 254000 | 254000 | 254000 | 253500 | 143 |
| 596 | 20230831 | 091700 | 2200285000 | 254000 | 255000 | 255000 | 253500 | 402 |
| 597 | 20230831 | 091600 | 2098056000 | 254500 | 254500 | 254500 | 254500 | 25 |
| 598 | 20230831 | 091500 | 2091693500 | 254500 | 254500 | 255000 | 254500 | 59 |
| 599 | 20230831 | 091400 | 2076676000 | 254500 | 254500 | 254500 | 254500 | 14 |
| 600 | 20230831 | 091300 | 2073113000 | 255000 | 254500 | 255000 | 254500 | 124 |
| 601 | 20230831 | 091200 | 2041554000 | 254500 | 254500 | 254500 | 254500 | 46 |
| 602 | 20230831 | 091100 | 2029847000 | 254500 | 253500 | 255000 | 253000 | 1805 |
| 603 | 20230831 | 091000 | 1571161500 | 253500 | 253500 | 254000 | 253000 | 529 |
| 604 | 20230831 | 090900 | 1437127000 | 253500 | 253500 | 254000 | 253500 | 558 |
| 605 | 20230831 | 090800 | 1295673000 | 253500 | 253500 | 254000 | 253500 | 102 |
| 606 | 20230831 | 090700 | 1269814500 | 253500 | 253500 | 254000 | 253500 | 109 |
| 607 | 20230831 | 090600 | 1242177000 | 253500 | 254000 | 254000 | 253500 | 41 |
| 608 | 20230831 | 090500 | 1231775500 | 254000 | 255500 | 255500 | 254000 | 1074 |
| 609 | 20230831 | 090400 | 958229500 | 255500 | 254000 | 255500 | 254000 | 733 |
| 610 | 20230831 | 090300 | 771170000 | 254000 | 254000 | 255000 | 254000 | 616 |
| 611 | 20230831 | 090200 | 614429500 | 254000 | 255000 | 255000 | 254000 | 492 |
| 612 | 20230831 | 090100 | 489066000 | 255000 | 254500 | 255500 | 254000 | 765 |
| 613 | 20230831 | 090000 | 294115500 | 254000 | 254000 | 255000 | 253500 | 1157 |