34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 14273 |
| 3 | 20230831 | 192700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20230831 | 192600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20230831 | 192500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20230831 | 192400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20230831 | 192300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20230831 | 192200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20230831 | 192100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20230831 | 192000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20230831 | 191900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20230831 | 191800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20230831 | 191700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20230831 | 191600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20230831 | 191500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20230831 | 191400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20230831 | 191300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20230831 | 191200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20230831 | 191100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20230831 | 191000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20230831 | 190900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20230831 | 190800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20230831 | 190700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20230831 | 190600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20230831 | 190500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20230831 | 190400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20230831 | 190300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20230831 | 190200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20230831 | 190100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20230831 | 190000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20230831 | 185900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20230831 | 185800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 14273 |
| 33 | 20230831 | 185700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20230831 | 185600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20230831 | 185500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20230831 | 185400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20230831 | 185300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20230831 | 185200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20230831 | 185100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20230831 | 185000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20230831 | 184900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20230831 | 184800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20230831 | 184700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20230831 | 184600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20230831 | 184500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20230831 | 184400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20230831 | 184300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20230831 | 184200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20230831 | 184100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20230831 | 184000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20230831 | 183900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20230831 | 183800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20230831 | 183700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20230831 | 183600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20230831 | 183500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20230831 | 183400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20230831 | 183300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20230831 | 183200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20230831 | 183100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20230831 | 183000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20230831 | 182900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20230831 | 182800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 14273 |
| 63 | 20230831 | 182700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20230831 | 182600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20230831 | 182500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20230831 | 182400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20230831 | 182300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20230831 | 182200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20230831 | 182100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20230831 | 182000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20230831 | 181900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20230831 | 181800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20230831 | 181700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20230831 | 181600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20230831 | 181500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20230831 | 181400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20230831 | 181300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20230831 | 181200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20230831 | 181100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20230831 | 181000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20230831 | 180900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20230831 | 180800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20230831 | 180700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20230831 | 180600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20230831 | 180500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20230831 | 180400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20230831 | 180300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20230831 | 180200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20230831 | 180100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20230831 | 180000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20230831 | 175900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20230831 | 175800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 14273 |
| 93 | 20230831 | 175700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20230831 | 175600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20230831 | 175500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20230831 | 175400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20230831 | 175300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20230831 | 175200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20230831 | 175100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20230831 | 175000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20230831 | 174900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20230831 | 174800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20230831 | 174700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20230831 | 174600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20230831 | 174500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20230831 | 174400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20230831 | 174300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20230831 | 174200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20230831 | 174100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20230831 | 174000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20230831 | 173900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20230831 | 173800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20230831 | 173700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20230831 | 173600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20230831 | 173500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20230831 | 173400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20230831 | 173300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20230831 | 173200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20230831 | 173100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20230831 | 173000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20230831 | 172900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20230831 | 172800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 14273 |
| 123 | 20230831 | 172700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20230831 | 172600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20230831 | 172500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20230831 | 172400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20230831 | 172300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20230831 | 172200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20230831 | 172100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20230831 | 172000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20230831 | 171900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20230831 | 171800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20230831 | 171700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20230831 | 171600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20230831 | 171500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20230831 | 171400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20230831 | 171300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20230831 | 171200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20230831 | 171100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20230831 | 171000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20230831 | 170900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20230831 | 170800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20230831 | 170700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20230831 | 170600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20230831 | 170500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20230831 | 170400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20230831 | 170300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20230831 | 170200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20230831 | 170100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20230831 | 170000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20230831 | 165900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20230831 | 165800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 14273 |
| 153 | 20230831 | 165700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20230831 | 165600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20230831 | 165500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20230831 | 165400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20230831 | 165300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20230831 | 165200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20230831 | 165100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20230831 | 165000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20230831 | 164900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20230831 | 164800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20230831 | 164700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20230831 | 164600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20230831 | 164500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20230831 | 164400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20230831 | 164300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20230831 | 164200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20230831 | 164100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20230831 | 164000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20230831 | 163900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20230831 | 163800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20230831 | 163700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20230831 | 163600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20230831 | 163500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20230831 | 163400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20230831 | 163300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20230831 | 163200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20230831 | 163100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20230831 | 163000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20230831 | 162900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20230831 | 162800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 14273 |
| 183 | 20230831 | 162700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20230831 | 162600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20230831 | 162500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20230831 | 162400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20230831 | 162300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20230831 | 162200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20230831 | 162100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20230831 | 162000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20230831 | 161900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20230831 | 161800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20230831 | 161700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20230831 | 161600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20230831 | 161500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20230831 | 161400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20230831 | 161300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20230831 | 161200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20230831 | 161100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20230831 | 161000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20230831 | 160900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20230831 | 160800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20230831 | 160700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20230831 | 160600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20230831 | 160500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20230831 | 160400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20230831 | 160300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20230831 | 160200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20230831 | 160100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20230831 | 160000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20230831 | 155900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20230831 | 155800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 14273 |
| 213 | 20230831 | 155700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20230831 | 155600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20230831 | 155500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20230831 | 155400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20230831 | 155300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20230831 | 155200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20230831 | 155100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20230831 | 155000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20230831 | 154900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20230831 | 154800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20230831 | 154700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20230831 | 154600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20230831 | 154500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20230831 | 154400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20230831 | 154300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20230831 | 154200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20230831 | 154100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20230831 | 154000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20230831 | 153900 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20230831 | 153800 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20230831 | 153700 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20230831 | 153600 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20230831 | 153500 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20230831 | 153400 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20230831 | 153300 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20230831 | 153200 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20230831 | 153100 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20230831 | 153000 | 13693063300 | 42900 | 42900 | 42900 | 42900 | 14273 |
| 241 | 20230831 | 152900 | 13080751600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20230831 | 152800 | 13080751600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 243 | 20230831 | 152700 | 13080751600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20230831 | 152600 | 13080751600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20230831 | 152500 | 13080751600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20230831 | 152400 | 13080751600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20230831 | 152300 | 13080751600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20230831 | 152200 | 13080751600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20230831 | 152100 | 13080751600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20230831 | 152000 | 13080751600 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20230831 | 151900 | 13080751600 | 43000 | 42900 | 43050 | 42900 | 346 |
| 252 | 20230831 | 151800 | 13065873250 | 42950 | 42950 | 43000 | 42900 | 2332 |
| 253 | 20230831 | 151700 | 12965689200 | 43000 | 42950 | 43000 | 42950 | 632 |
| 254 | 20230831 | 151600 | 12938537200 | 42950 | 42950 | 43000 | 42950 | 953 |
| 255 | 20230831 | 151500 | 12897599150 | 42950 | 42950 | 43000 | 42950 | 487 |
| 256 | 20230831 | 151400 | 12876669200 | 43000 | 43000 | 43000 | 42950 | 495 |
| 257 | 20230831 | 151300 | 12855399000 | 42950 | 42900 | 43000 | 42850 | 1177 |
| 258 | 20230831 | 151200 | 12804834300 | 42850 | 42950 | 43000 | 42850 | 3265 |
| 259 | 20230831 | 151100 | 12664750900 | 42950 | 43000 | 43000 | 42950 | 1015 |
| 260 | 20230831 | 151000 | 12621145700 | 43000 | 43000 | 43000 | 42950 | 471 |
| 261 | 20230831 | 150900 | 12600895200 | 43000 | 42950 | 43000 | 42950 | 184 |
| 262 | 20230831 | 150800 | 12592986000 | 42950 | 43050 | 43050 | 42950 | 750 |
| 263 | 20230831 | 150700 | 12560738700 | 43000 | 43000 | 43050 | 43000 | 906 |
| 264 | 20230831 | 150600 | 12521778300 | 43000 | 43000 | 43000 | 42950 | 342 |
| 265 | 20230831 | 150500 | 12507072750 | 42950 | 42850 | 43000 | 42850 | 2382 |
| 266 | 20230831 | 150400 | 12404859450 | 42900 | 42950 | 42950 | 42800 | 3638 |
| 267 | 20230831 | 150300 | 12248904100 | 42950 | 42950 | 42950 | 42900 | 252 |
| 268 | 20230831 | 150200 | 12238083200 | 42950 | 42900 | 42950 | 42850 | 645 |
| 269 | 20230831 | 150100 | 12210399200 | 42900 | 42900 | 42900 | 42850 | 1326 |
| 270 | 20230831 | 150000 | 12153519600 | 42850 | 42950 | 42950 | 42850 | 1675 |
| 271 | 20230831 | 145900 | 12081670950 | 42950 | 43050 | 43050 | 42950 | 1367 |
| 272 | 20230831 | 145800 | 12022939950 | 43000 | 42950 | 43000 | 42950 | 412 |
| 273 | 20230831 | 145700 | 12005236600 | 42950 | 42950 | 42950 | 42900 | 1436 |
| 274 | 20230831 | 145600 | 11943561050 | 42950 | 42950 | 43150 | 42950 | 1061 |
| 275 | 20230831 | 145500 | 11897905350 | 42950 | 42950 | 42950 | 42900 | 1383 |
| 276 | 20230831 | 145400 | 11838510250 | 42950 | 43000 | 43050 | 42950 | 2491 |
| 277 | 20230831 | 145300 | 11731485600 | 43000 | 43050 | 43050 | 42950 | 1280 |
| 278 | 20230831 | 145200 | 11676449350 | 43050 | 43050 | 43100 | 43050 | 564 |
| 279 | 20230831 | 145100 | 11652168700 | 43050 | 43100 | 43100 | 43050 | 805 |
| 280 | 20230831 | 145000 | 11617474750 | 43100 | 43150 | 43150 | 43100 | 172 |
| 281 | 20230831 | 144900 | 11610060250 | 43150 | 43150 | 43150 | 43100 | 441 |
| 282 | 20230831 | 144800 | 11591052150 | 43100 | 43150 | 43150 | 43100 | 196 |
| 283 | 20230831 | 144700 | 11582601700 | 43150 | 43150 | 43150 | 43150 | 66 |
| 284 | 20230831 | 144600 | 11579753800 | 43100 | 43200 | 43250 | 43100 | 844 |
| 285 | 20230831 | 144500 | 11543305000 | 43200 | 43200 | 43200 | 43150 | 240 |
| 286 | 20230831 | 144400 | 11532945550 | 43250 | 43250 | 43250 | 42900 | 9700 |
| 287 | 20230831 | 144300 | 11115217100 | 43250 | 43250 | 43250 | 43250 | 454 |
| 288 | 20230831 | 144200 | 11095581600 | 43200 | 43300 | 43300 | 43200 | 776 |
| 289 | 20230831 | 144100 | 11062020500 | 43300 | 43300 | 43300 | 43300 | 0 |
| 290 | 20230831 | 144000 | 11062020500 | 43300 | 43250 | 43300 | 43250 | 85 |
| 291 | 20230831 | 143900 | 11058343250 | 43250 | 43250 | 43250 | 43250 | 937 |
| 292 | 20230831 | 143800 | 11017818000 | 43200 | 43200 | 43250 | 43200 | 332 |
| 293 | 20230831 | 143700 | 11003475450 | 43150 | 43150 | 43200 | 43150 | 84 |
| 294 | 20230831 | 143600 | 10999850800 | 43150 | 43200 | 43200 | 43150 | 1240 |
| 295 | 20230831 | 143500 | 10946339000 | 43150 | 43200 | 43250 | 43150 | 153 |
| 296 | 20230831 | 143400 | 10939735250 | 43200 | 43150 | 43200 | 43150 | 128 |
| 297 | 20230831 | 143300 | 10934208750 | 43200 | 43200 | 43200 | 43150 | 193 |
| 298 | 20230831 | 143200 | 10925876500 | 43200 | 43200 | 43200 | 43150 | 187 |
| 299 | 20230831 | 143100 | 10917803450 | 43200 | 43200 | 43200 | 43150 | 326 |
| 300 | 20230831 | 143000 | 10903723350 | 43200 | 43200 | 43200 | 43200 | 168 |
| 301 | 20230831 | 142900 | 10896465750 | 43250 | 43200 | 43250 | 43150 | 137 |
| 302 | 20230831 | 142800 | 10890546400 | 43150 | 43150 | 43200 | 43150 | 371 |
| 303 | 20230831 | 142700 | 10874536550 | 43150 | 43200 | 43250 | 43150 | 281 |
| 304 | 20230831 | 142600 | 10862403400 | 43150 | 43200 | 43200 | 43150 | 54 |
| 305 | 20230831 | 142500 | 10860073150 | 43150 | 43150 | 43150 | 43100 | 772 |
| 306 | 20230831 | 142400 | 10826763200 | 43150 | 43100 | 43150 | 43100 | 58 |
| 307 | 20230831 | 142300 | 10824263350 | 43100 | 43150 | 43150 | 43100 | 82 |
| 308 | 20230831 | 142200 | 10820728800 | 43150 | 43100 | 43150 | 43100 | 428 |
| 309 | 20230831 | 142100 | 10802281700 | 43100 | 43150 | 43150 | 43100 | 1257 |
| 310 | 20230831 | 142000 | 10748052650 | 43150 | 43150 | 43200 | 43150 | 329 |
| 311 | 20230831 | 141900 | 10733855850 | 43200 | 43150 | 43200 | 43150 | 486 |
| 312 | 20230831 | 141800 | 10712882450 | 43150 | 43200 | 43200 | 43150 | 1050 |
| 313 | 20230831 | 141700 | 10667548950 | 43200 | 43200 | 43200 | 43200 | 74 |
| 314 | 20230831 | 141600 | 10664352150 | 43200 | 43200 | 43200 | 43200 | 20 |
| 315 | 20230831 | 141500 | 10663488150 | 43200 | 43200 | 43200 | 43200 | 115 |
| 316 | 20230831 | 141400 | 10658520150 | 43200 | 43250 | 43250 | 43200 | 501 |
| 317 | 20230831 | 141300 | 10636864850 | 43250 | 43250 | 43250 | 43250 | 47 |
| 318 | 20230831 | 141200 | 10634832100 | 43250 | 43150 | 43250 | 43150 | 108 |
| 319 | 20230831 | 141100 | 10630166150 | 43250 | 43250 | 43250 | 43200 | 2107 |
| 320 | 20230831 | 141000 | 10539099700 | 43300 | 43300 | 43300 | 43250 | 192 |
| 321 | 20230831 | 140900 | 10530795550 | 43250 | 43300 | 43350 | 43250 | 116 |
| 322 | 20230831 | 140800 | 10525770750 | 43300 | 43300 | 43300 | 43300 | 555 |
| 323 | 20230831 | 140700 | 10501739250 | 43300 | 43300 | 43300 | 43300 | 180 |
| 324 | 20230831 | 140600 | 10493945250 | 43300 | 43300 | 43300 | 43300 | 72 |
| 325 | 20230831 | 140500 | 10490827650 | 43250 | 43250 | 43250 | 43250 | 0 |
| 326 | 20230831 | 140400 | 10490827650 | 43250 | 43250 | 43300 | 43250 | 272 |
| 327 | 20230831 | 140300 | 10479054350 | 43300 | 43250 | 43300 | 43200 | 867 |
| 328 | 20230831 | 140200 | 10441555100 | 43250 | 43250 | 43250 | 43200 | 116 |
| 329 | 20230831 | 140100 | 10436541200 | 43200 | 43250 | 43250 | 43200 | 113 |
| 330 | 20230831 | 140000 | 10431659350 | 43250 | 43250 | 43250 | 43250 | 23 |
| 331 | 20230831 | 135900 | 10430664600 | 43200 | 43200 | 43250 | 43200 | 5 |
| 332 | 20230831 | 135800 | 10430448450 | 43200 | 43200 | 43200 | 43150 | 117 |
| 333 | 20230831 | 135700 | 10425394100 | 43200 | 43200 | 43200 | 43150 | 78 |
| 334 | 20230831 | 135600 | 10422024700 | 43200 | 43200 | 43200 | 43200 | 107 |
| 335 | 20230831 | 135500 | 10417402300 | 43150 | 43200 | 43200 | 43150 | 461 |
| 336 | 20230831 | 135400 | 10397508900 | 43200 | 43100 | 43250 | 43100 | 426 |
| 337 | 20230831 | 135300 | 10379116800 | 43100 | 43150 | 43150 | 43100 | 587 |
| 338 | 20230831 | 135200 | 10353811450 | 43050 | 43350 | 43350 | 43050 | 4085 |
| 339 | 20230831 | 135100 | 10177292750 | 43350 | 43350 | 43350 | 43300 | 398 |
| 340 | 20230831 | 135000 | 10160043050 | 43350 | 43350 | 43350 | 43300 | 235 |
| 341 | 20230831 | 134900 | 10149856050 | 43350 | 43350 | 43350 | 43300 | 384 |
| 342 | 20230831 | 134800 | 10133214650 | 43350 | 43350 | 43350 | 43350 | 134 |
| 343 | 20230831 | 134700 | 10127405750 | 43350 | 43350 | 43350 | 43350 | 200 |
| 344 | 20230831 | 134600 | 10118735750 | 43350 | 43400 | 43400 | 43350 | 97 |
| 345 | 20230831 | 134500 | 10114528950 | 43350 | 43400 | 43400 | 43350 | 283 |
| 346 | 20230831 | 134400 | 10102259700 | 43400 | 43400 | 43400 | 43350 | 115 |
| 347 | 20230831 | 134300 | 10097270300 | 43400 | 43400 | 43400 | 43350 | 118 |
| 348 | 20230831 | 134200 | 10092153250 | 43400 | 43400 | 43400 | 43400 | 361 |
| 349 | 20230831 | 134100 | 10076485850 | 43400 | 43400 | 43450 | 43400 | 298 |
| 350 | 20230831 | 134000 | 10063551300 | 43400 | 43400 | 43400 | 43400 | 182 |
| 351 | 20230831 | 133900 | 10055652500 | 43400 | 43400 | 43400 | 43350 | 343 |
| 352 | 20230831 | 133800 | 10040782050 | 43400 | 43400 | 43400 | 43350 | 84 |
| 353 | 20230831 | 133700 | 10037139000 | 43350 | 43350 | 43350 | 43350 | 54 |
| 354 | 20230831 | 133600 | 10034798100 | 43350 | 43400 | 43400 | 43350 | 295 |
| 355 | 20230831 | 133500 | 10022009700 | 43350 | 43400 | 43400 | 43350 | 23 |
| 356 | 20230831 | 133400 | 10021012050 | 43350 | 43350 | 43350 | 43350 | 260 |
| 357 | 20230831 | 133300 | 10009741050 | 43350 | 43350 | 43350 | 43300 | 408 |
| 358 | 20230831 | 133200 | 9992058750 | 43350 | 43350 | 43350 | 43350 | 186 |
| 359 | 20230831 | 133100 | 9983995650 | 43350 | 43300 | 43400 | 43300 | 685 |
| 360 | 20230831 | 133000 | 9954333300 | 43350 | 43400 | 43400 | 43350 | 423 |
| 361 | 20230831 | 132900 | 9935995750 | 43400 | 43350 | 43400 | 43350 | 139 |
| 362 | 20230831 | 132800 | 9929968600 | 43400 | 43400 | 43400 | 43350 | 429 |
| 363 | 20230831 | 132700 | 9911366350 | 43400 | 43400 | 43400 | 43350 | 724 |
| 364 | 20230831 | 132600 | 9879976550 | 43350 | 43500 | 43500 | 43350 | 1086 |
| 365 | 20230831 | 132500 | 9832811650 | 43500 | 43500 | 43500 | 43500 | 106 |
| 366 | 20230831 | 132400 | 9828200650 | 43500 | 43500 | 43500 | 43450 | 527 |
| 367 | 20230831 | 132300 | 9805281400 | 43450 | 43500 | 43500 | 43450 | 88 |
| 368 | 20230831 | 132200 | 9801455150 | 43500 | 43450 | 43500 | 43450 | 316 |
| 369 | 20230831 | 132100 | 9787716400 | 43450 | 43500 | 43500 | 43450 | 78 |
| 370 | 20230831 | 132000 | 9784324400 | 43500 | 43500 | 43500 | 43500 | 72 |
| 371 | 20230831 | 131900 | 9781192400 | 43500 | 43450 | 43500 | 43450 | 94 |
| 372 | 20230831 | 131800 | 9777104850 | 43500 | 43450 | 43500 | 43450 | 253 |
| 373 | 20230831 | 131700 | 9766106300 | 43450 | 43450 | 43450 | 43400 | 251 |
| 374 | 20230831 | 131600 | 9755206750 | 43450 | 43450 | 43500 | 43450 | 224 |
| 375 | 20230831 | 131500 | 9745473400 | 43450 | 43450 | 43450 | 43450 | 445 |
| 376 | 20230831 | 131400 | 9726138150 | 43450 | 43450 | 43450 | 43450 | 277 |
| 377 | 20230831 | 131300 | 9714102500 | 43450 | 43450 | 43450 | 43450 | 454 |
| 378 | 20230831 | 131200 | 9694376200 | 43450 | 43400 | 43450 | 43400 | 17 |
| 379 | 20230831 | 131100 | 9693638000 | 43450 | 43400 | 43450 | 43400 | 210 |
| 380 | 20230831 | 131000 | 9684522950 | 43400 | 43350 | 43400 | 43350 | 97 |
| 381 | 20230831 | 130900 | 9680314650 | 43350 | 43300 | 43400 | 43300 | 2220 |
| 382 | 20230831 | 130800 | 9584086550 | 43300 | 43350 | 43350 | 43300 | 171 |
| 383 | 20230831 | 130700 | 9576674100 | 43350 | 43400 | 43400 | 43350 | 98 |
| 384 | 20230831 | 130600 | 9572425750 | 43350 | 43350 | 43350 | 43350 | 179 |
| 385 | 20230831 | 130500 | 9564666100 | 43350 | 43350 | 43350 | 43300 | 854 |
| 386 | 20230831 | 130400 | 9527682950 | 43350 | 43350 | 43350 | 43350 | 20 |
| 387 | 20230831 | 130300 | 9526815950 | 43350 | 43400 | 43400 | 43350 | 241 |
| 388 | 20230831 | 130200 | 9516368300 | 43400 | 43350 | 43400 | 43350 | 719 |
| 389 | 20230831 | 130100 | 9485192650 | 43350 | 43350 | 43350 | 43300 | 329 |
| 390 | 20230831 | 130000 | 9470931750 | 43350 | 43350 | 43350 | 43350 | 515 |
| 391 | 20230831 | 125900 | 9448606500 | 43350 | 43350 | 43350 | 43350 | 129 |
| 392 | 20230831 | 125800 | 9443014350 | 43350 | 43350 | 43350 | 43350 | 353 |
| 393 | 20230831 | 125700 | 9427711800 | 43350 | 43350 | 43350 | 43350 | 250 |
| 394 | 20230831 | 125600 | 9416874300 | 43350 | 43400 | 43400 | 43350 | 621 |
| 395 | 20230831 | 125500 | 9389946400 | 43400 | 43350 | 43400 | 43350 | 544 |
| 396 | 20230831 | 125400 | 9366362000 | 43400 | 43350 | 43400 | 43350 | 240 |
| 397 | 20230831 | 125300 | 9355955500 | 43350 | 43350 | 43400 | 43350 | 467 |
| 398 | 20230831 | 125200 | 9335705050 | 43350 | 43350 | 43350 | 43300 | 343 |
| 399 | 20230831 | 125100 | 9320838250 | 43350 | 43350 | 43400 | 43350 | 522 |
| 400 | 20230831 | 125000 | 9298207600 | 43350 | 43300 | 43400 | 43300 | 714 |
| 401 | 20230831 | 124900 | 9267271900 | 43250 | 43300 | 43300 | 43250 | 100 |
| 402 | 20230831 | 124800 | 9262942350 | 43250 | 43300 | 43300 | 43250 | 31 |
| 403 | 20230831 | 124700 | 9261601250 | 43300 | 43300 | 43300 | 43250 | 141 |
| 404 | 20230831 | 124600 | 9255502550 | 43300 | 43250 | 43300 | 43250 | 492 |
| 405 | 20230831 | 124500 | 9234223500 | 43250 | 43300 | 43300 | 43200 | 301 |
| 406 | 20230831 | 124400 | 9221208350 | 43300 | 43200 | 43300 | 43200 | 653 |
| 407 | 20230831 | 124300 | 9192978050 | 43200 | 43150 | 43200 | 43100 | 97 |
| 408 | 20230831 | 124200 | 9188790800 | 43200 | 43150 | 43200 | 43150 | 293 |
| 409 | 20230831 | 124100 | 9176147300 | 43150 | 43150 | 43200 | 43100 | 278 |
| 410 | 20230831 | 124000 | 9164152350 | 43200 | 43150 | 43200 | 43150 | 124 |
| 411 | 20230831 | 123900 | 9158801150 | 43150 | 43150 | 43150 | 43150 | 268 |
| 412 | 20230831 | 123800 | 9147236950 | 43150 | 43150 | 43150 | 43100 | 299 |
| 413 | 20230831 | 123700 | 9134336750 | 43150 | 43100 | 43150 | 43100 | 292 |
| 414 | 20230831 | 123600 | 9121740200 | 43100 | 43150 | 43150 | 43100 | 142 |
| 415 | 20230831 | 123500 | 9115618250 | 43150 | 43150 | 43150 | 43050 | 1067 |
| 416 | 20230831 | 123400 | 9069630650 | 43100 | 43150 | 43150 | 43100 | 929 |
| 417 | 20230831 | 123300 | 9029584650 | 43150 | 43150 | 43200 | 43150 | 386 |
| 418 | 20230831 | 123200 | 9012928000 | 43200 | 43200 | 43200 | 43150 | 140 |
| 419 | 20230831 | 123100 | 9006885050 | 43200 | 43200 | 43200 | 43150 | 434 |
| 420 | 20230831 | 123000 | 8988157250 | 43200 | 43150 | 43200 | 43150 | 906 |
| 421 | 20230831 | 122900 | 8949060500 | 43150 | 43200 | 43200 | 43100 | 2090 |
| 422 | 20230831 | 122800 | 8858879900 | 43200 | 43200 | 43250 | 43200 | 1257 |
| 423 | 20230831 | 122700 | 8804550450 | 43250 | 43250 | 43250 | 43200 | 203 |
| 424 | 20230831 | 122600 | 8795770950 | 43250 | 43250 | 43250 | 43200 | 26 |
| 425 | 20230831 | 122500 | 8794646950 | 43250 | 43250 | 43250 | 43250 | 51 |
| 426 | 20230831 | 122400 | 8792441200 | 43250 | 43200 | 43250 | 43150 | 150 |
| 427 | 20230831 | 122300 | 8785961950 | 43200 | 43250 | 43250 | 43200 | 1857 |
| 428 | 20230831 | 122200 | 8705728450 | 43250 | 43200 | 43250 | 43200 | 196 |
| 429 | 20230831 | 122100 | 8697251700 | 43200 | 43250 | 43250 | 43200 | 306 |
| 430 | 20230831 | 122000 | 8684017600 | 43250 | 43250 | 43250 | 43200 | 345 |
| 431 | 20230831 | 121900 | 8669099350 | 43250 | 43250 | 43250 | 43250 | 160 |
| 432 | 20230831 | 121800 | 8662179350 | 43200 | 43150 | 43200 | 43150 | 518 |
| 433 | 20230831 | 121700 | 8639807350 | 43150 | 43200 | 43200 | 43150 | 1039 |
| 434 | 20230831 | 121600 | 8594933050 | 43200 | 43200 | 43200 | 43150 | 830 |
| 435 | 20230831 | 121500 | 8559101900 | 43200 | 43300 | 43350 | 43200 | 4054 |
| 436 | 20230831 | 121400 | 8383836800 | 43300 | 43300 | 43300 | 43250 | 1029 |
| 437 | 20230831 | 121300 | 8339300450 | 43300 | 43400 | 43400 | 43250 | 1818 |
| 438 | 20230831 | 121200 | 8260588900 | 43400 | 43350 | 43400 | 43350 | 79 |
| 439 | 20230831 | 121100 | 8257163450 | 43350 | 43350 | 43350 | 43350 | 93 |
| 440 | 20230831 | 121000 | 8253131900 | 43400 | 43300 | 43400 | 43300 | 58 |
| 441 | 20230831 | 120900 | 8250615500 | 43400 | 43350 | 43400 | 43350 | 105 |
| 442 | 20230831 | 120800 | 8246062150 | 43450 | 43450 | 43450 | 43450 | 48 |
| 443 | 20230831 | 120700 | 8243976550 | 43450 | 43450 | 43450 | 43300 | 428 |
| 444 | 20230831 | 120600 | 8225406000 | 43450 | 43400 | 43450 | 43400 | 76 |
| 445 | 20230831 | 120500 | 8222107550 | 43400 | 43400 | 43400 | 43300 | 98 |
| 446 | 20230831 | 120400 | 8217859350 | 43300 | 43400 | 43400 | 43300 | 285 |
| 447 | 20230831 | 120300 | 8205513000 | 43400 | 43350 | 43400 | 43350 | 951 |
| 448 | 20230831 | 120200 | 8164285400 | 43500 | 43400 | 43500 | 43350 | 304 |
| 449 | 20230831 | 120100 | 8151082650 | 43400 | 43450 | 43450 | 43400 | 473 |
| 450 | 20230831 | 120000 | 8130547250 | 43400 | 43400 | 43400 | 43400 | 96 |
| 451 | 20230831 | 115900 | 8126380850 | 43450 | 43450 | 43450 | 43450 | 23 |
| 452 | 20230831 | 115800 | 8125381500 | 43450 | 43350 | 43450 | 43350 | 63 |
| 453 | 20230831 | 115700 | 8122646450 | 43350 | 43400 | 43400 | 43350 | 131 |
| 454 | 20230831 | 115600 | 8116964050 | 43400 | 43450 | 43450 | 43400 | 407 |
| 455 | 20230831 | 115500 | 8099295950 | 43400 | 43400 | 43450 | 43400 | 16 |
| 456 | 20230831 | 115400 | 8098600850 | 43500 | 43500 | 43500 | 43500 | 76 |
| 457 | 20230831 | 115300 | 8095294850 | 43550 | 43550 | 43550 | 43550 | 12 |
| 458 | 20230831 | 115200 | 8094772250 | 43550 | 43550 | 43550 | 43550 | 84 |
| 459 | 20230831 | 115100 | 8091114050 | 43450 | 43450 | 43500 | 43450 | 116 |
| 460 | 20230831 | 115000 | 8086073300 | 43500 | 43500 | 43500 | 43500 | 59 |
| 461 | 20230831 | 114900 | 8083506800 | 43500 | 43500 | 43500 | 43500 | 5 |
| 462 | 20230831 | 114800 | 8083289300 | 43500 | 43500 | 43500 | 43500 | 12 |
| 463 | 20230831 | 114700 | 8082767300 | 43500 | 43500 | 43500 | 43450 | 659 |
| 464 | 20230831 | 114600 | 8054103150 | 43500 | 43600 | 43600 | 43500 | 114 |
| 465 | 20230831 | 114500 | 8049133450 | 43550 | 43600 | 43600 | 43550 | 383 |
| 466 | 20230831 | 114400 | 8032446450 | 43550 | 43550 | 43600 | 43550 | 379 |
| 467 | 20230831 | 114300 | 8015931150 | 43500 | 43500 | 43500 | 43500 | 292 |
| 468 | 20230831 | 114200 | 8003229150 | 43500 | 43500 | 43500 | 43500 | 60 |
| 469 | 20230831 | 114100 | 8000619150 | 43500 | 43450 | 43500 | 43450 | 325 |
| 470 | 20230831 | 114000 | 7986491000 | 43450 | 43450 | 43450 | 43400 | 38 |
| 471 | 20230831 | 113900 | 7984840200 | 43450 | 43450 | 43450 | 43450 | 8 |
| 472 | 20230831 | 113800 | 7984492600 | 43450 | 43350 | 43450 | 43350 | 255 |
| 473 | 20230831 | 113700 | 7973418600 | 43350 | 43350 | 43350 | 43350 | 196 |
| 474 | 20230831 | 113600 | 7964922000 | 43350 | 43300 | 43350 | 43300 | 334 |
| 475 | 20230831 | 113500 | 7950446350 | 43350 | 43350 | 43350 | 43350 | 39 |
| 476 | 20230831 | 113400 | 7948755700 | 43300 | 43300 | 43350 | 43300 | 203 |
| 477 | 20230831 | 113300 | 7939964900 | 43300 | 43350 | 43350 | 43300 | 117 |
| 478 | 20230831 | 113200 | 7934898000 | 43350 | 43350 | 43350 | 43300 | 146 |
| 479 | 20230831 | 113100 | 7928569400 | 43350 | 43350 | 43350 | 43300 | 70 |
| 480 | 20230831 | 113000 | 7925534950 | 43350 | 43350 | 43350 | 43300 | 306 |
| 481 | 20230831 | 112900 | 7912270450 | 43350 | 43400 | 43400 | 43350 | 522 |
| 482 | 20230831 | 112800 | 7889639100 | 43400 | 43450 | 43450 | 43400 | 514 |
| 483 | 20230831 | 112700 | 7867330300 | 43450 | 43400 | 43450 | 43400 | 33 |
| 484 | 20230831 | 112600 | 7865897800 | 43350 | 43450 | 43450 | 43350 | 70 |
| 485 | 20230831 | 112500 | 7862857000 | 43450 | 43450 | 43450 | 43450 | 41 |
| 486 | 20230831 | 112400 | 7861075550 | 43450 | 43350 | 43450 | 43350 | 283 |
| 487 | 20230831 | 112300 | 7848797300 | 43350 | 43300 | 43350 | 43300 | 75 |
| 488 | 20230831 | 112200 | 7845546100 | 43350 | 43350 | 43350 | 43300 | 188 |
| 489 | 20230831 | 112100 | 7837398800 | 43350 | 43350 | 43400 | 43350 | 1608 |
| 490 | 20230831 | 112000 | 7767690850 | 43400 | 43450 | 43450 | 43400 | 223 |
| 491 | 20230831 | 111900 | 7758012500 | 43450 | 43450 | 43450 | 43400 | 342 |
| 492 | 20230831 | 111800 | 7743168900 | 43450 | 43400 | 43450 | 43400 | 544 |
| 493 | 20230831 | 111700 | 7719532450 | 43400 | 43500 | 43500 | 43400 | 245 |
| 494 | 20230831 | 111600 | 7708897700 | 43500 | 43400 | 43500 | 43400 | 379 |
| 495 | 20230831 | 111500 | 7692445650 | 43400 | 43300 | 43400 | 43300 | 473 |
| 496 | 20230831 | 111400 | 7671942350 | 43300 | 43300 | 43350 | 43300 | 1190 |
| 497 | 20230831 | 111300 | 7620414700 | 43350 | 43450 | 43450 | 43300 | 4590 |
| 498 | 20230831 | 111200 | 7421445400 | 43450 | 43550 | 43550 | 43450 | 323 |
| 499 | 20230831 | 111100 | 7407407800 | 43550 | 43400 | 43550 | 43400 | 730 |
| 500 | 20230831 | 111000 | 7375676000 | 43450 | 43400 | 43450 | 43400 | 126 |
| 501 | 20230831 | 110900 | 7370201950 | 43400 | 43500 | 43500 | 43400 | 1326 |
| 502 | 20230831 | 110800 | 7312583900 | 43500 | 43550 | 43550 | 43500 | 716 |
| 503 | 20230831 | 110700 | 7281429350 | 43550 | 43600 | 43600 | 43550 | 762 |
| 504 | 20230831 | 110600 | 7248240000 | 43600 | 43650 | 43650 | 43600 | 958 |
| 505 | 20230831 | 110500 | 7206464850 | 43650 | 43650 | 43650 | 43650 | 344 |
| 506 | 20230831 | 110400 | 7191449250 | 43650 | 43700 | 43700 | 43650 | 438 |
| 507 | 20230831 | 110300 | 7172325150 | 43700 | 43700 | 43700 | 43700 | 23 |
| 508 | 20230831 | 110200 | 7171320050 | 43650 | 43700 | 43700 | 43600 | 111 |
| 509 | 20230831 | 110100 | 7166474950 | 43650 | 43650 | 43650 | 43650 | 155 |
| 510 | 20230831 | 110000 | 7159709200 | 43650 | 43650 | 43700 | 43600 | 1084 |
| 511 | 20230831 | 105900 | 7112391550 | 43700 | 43600 | 43700 | 43600 | 420 |
| 512 | 20230831 | 105800 | 7094061950 | 43600 | 43650 | 43650 | 43600 | 155 |
| 513 | 20230831 | 105700 | 7087301600 | 43650 | 43650 | 43650 | 43600 | 642 |
| 514 | 20230831 | 105600 | 7059307800 | 43650 | 43650 | 43650 | 43650 | 114 |
| 515 | 20230831 | 105500 | 7054331700 | 43650 | 43650 | 43650 | 43650 | 57 |
| 516 | 20230831 | 105400 | 7051843650 | 43600 | 43600 | 43700 | 43600 | 244 |
| 517 | 20230831 | 105300 | 7041205050 | 43600 | 43650 | 43650 | 43550 | 398 |
| 518 | 20230831 | 105200 | 7023859750 | 43700 | 43700 | 43700 | 43700 | 135 |
| 519 | 20230831 | 105100 | 7017960250 | 43700 | 43700 | 43750 | 43700 | 129 |
| 520 | 20230831 | 105000 | 7012322650 | 43700 | 43550 | 43750 | 43550 | 1965 |
| 521 | 20230831 | 104900 | 6926542850 | 43550 | 43500 | 43550 | 43500 | 2502 |
| 522 | 20230831 | 104800 | 6817676150 | 43550 | 43550 | 43550 | 43500 | 1477 |
| 523 | 20230831 | 104700 | 6753385850 | 43550 | 43650 | 43650 | 43550 | 518 |
| 524 | 20230831 | 104600 | 6730787950 | 43650 | 43600 | 43650 | 43600 | 32 |
| 525 | 20230831 | 104500 | 6729392650 | 43600 | 43600 | 43600 | 43550 | 61 |
| 526 | 20230831 | 104400 | 6726733550 | 43550 | 43650 | 43650 | 43550 | 1308 |
| 527 | 20230831 | 104300 | 6669732600 | 43650 | 43650 | 43700 | 43650 | 540 |
| 528 | 20230831 | 104200 | 6646160100 | 43650 | 43650 | 43650 | 43650 | 1040 |
| 529 | 20230831 | 104100 | 6600764100 | 43700 | 43700 | 43700 | 43650 | 184 |
| 530 | 20230831 | 104000 | 6592729000 | 43650 | 43650 | 43700 | 43650 | 157 |
| 531 | 20230831 | 103900 | 6585875050 | 43650 | 43600 | 43650 | 43600 | 337 |
| 532 | 20230831 | 103800 | 6571179850 | 43650 | 43750 | 43750 | 43650 | 783 |
| 533 | 20230831 | 103700 | 6536986700 | 43700 | 43750 | 43750 | 43700 | 333 |
| 534 | 20230831 | 103600 | 6522431650 | 43800 | 43850 | 43850 | 43700 | 2083 |
| 535 | 20230831 | 103500 | 6431341400 | 43850 | 43750 | 43850 | 43750 | 381 |
| 536 | 20230831 | 103400 | 6414667950 | 43750 | 43750 | 43750 | 43750 | 50 |
| 537 | 20230831 | 103300 | 6412480450 | 43750 | 43850 | 43850 | 43750 | 3338 |
| 538 | 20230831 | 103200 | 6266366200 | 43850 | 43850 | 43850 | 43800 | 322 |
| 539 | 20230831 | 103100 | 6252258950 | 43850 | 43850 | 43850 | 43800 | 107 |
| 540 | 20230831 | 103000 | 6247568200 | 43800 | 43850 | 43850 | 43800 | 224 |
| 541 | 20230831 | 102900 | 6237746450 | 43850 | 43900 | 43900 | 43850 | 324 |
| 542 | 20230831 | 102800 | 6223535550 | 43850 | 43900 | 43900 | 43800 | 765 |
| 543 | 20230831 | 102700 | 6190007350 | 43900 | 43850 | 43950 | 43850 | 585 |
| 544 | 20230831 | 102600 | 6164328500 | 43950 | 43900 | 43950 | 43800 | 3378 |
| 545 | 20230831 | 102500 | 6016194600 | 43900 | 43900 | 43900 | 43850 | 2366 |
| 546 | 20230831 | 102400 | 5912327500 | 43900 | 43900 | 43900 | 43850 | 437 |
| 547 | 20230831 | 102300 | 5893148750 | 43900 | 43900 | 43900 | 43850 | 166 |
| 548 | 20230831 | 102200 | 5885867350 | 43900 | 43950 | 43950 | 43900 | 40 |
| 549 | 20230831 | 102100 | 5884111300 | 43950 | 43900 | 43950 | 43900 | 16 |
| 550 | 20230831 | 102000 | 5883408850 | 43900 | 43950 | 43950 | 43900 | 218 |
| 551 | 20230831 | 101900 | 5873838600 | 43900 | 43950 | 43950 | 43900 | 496 |
| 552 | 20230831 | 101800 | 5852064100 | 43900 | 43900 | 43900 | 43900 | 228 |
| 553 | 20230831 | 101700 | 5842054900 | 43950 | 43900 | 43950 | 43900 | 76 |
| 554 | 20230831 | 101600 | 5838717400 | 43950 | 43900 | 44000 | 43900 | 232 |
| 555 | 20230831 | 101500 | 5828526850 | 43950 | 44000 | 44000 | 43900 | 224 |
| 556 | 20230831 | 101400 | 5818677100 | 43900 | 43900 | 43950 | 43900 | 601 |
| 557 | 20230831 | 101300 | 5792283650 | 43900 | 43850 | 43900 | 43850 | 319 |
| 558 | 20230831 | 101200 | 5778287050 | 43850 | 43950 | 44000 | 43850 | 1312 |
| 559 | 20230831 | 101100 | 5720646050 | 43950 | 43950 | 43950 | 43950 | 230 |
| 560 | 20230831 | 101000 | 5710537550 | 43950 | 43900 | 43950 | 43900 | 90 |
| 561 | 20230831 | 100900 | 5706582650 | 43900 | 43900 | 43950 | 43900 | 96 |
| 562 | 20230831 | 100800 | 5702366250 | 43900 | 43900 | 43900 | 43850 | 282 |
| 563 | 20230831 | 100700 | 5689986500 | 43900 | 43850 | 43900 | 43850 | 497 |
| 564 | 20230831 | 100600 | 5668173400 | 43850 | 43850 | 43900 | 43850 | 448 |
| 565 | 20230831 | 100500 | 5648523600 | 43850 | 43850 | 43850 | 43850 | 181 |
| 566 | 20230831 | 100400 | 5640586750 | 43850 | 43850 | 43900 | 43850 | 389 |
| 567 | 20230831 | 100300 | 5623527850 | 43900 | 43900 | 43950 | 43900 | 263 |
| 568 | 20230831 | 100200 | 5611981100 | 43950 | 43950 | 43950 | 43900 | 364 |
| 569 | 20230831 | 100100 | 5595993950 | 43950 | 43950 | 43950 | 43850 | 215 |
| 570 | 20230831 | 100000 | 5586553250 | 43950 | 43950 | 44000 | 43900 | 662 |
| 571 | 20230831 | 095900 | 5557478300 | 43950 | 43950 | 44000 | 43950 | 212 |
| 572 | 20230831 | 095800 | 5548160800 | 43950 | 43900 | 44050 | 43900 | 187 |
| 573 | 20230831 | 095700 | 5539940900 | 44100 | 44000 | 44100 | 43900 | 2967 |
| 574 | 20230831 | 095600 | 5409556650 | 44000 | 44050 | 44100 | 44000 | 1788 |
| 575 | 20230831 | 095500 | 5330814950 | 44100 | 44150 | 44150 | 44050 | 1363 |
| 576 | 20230831 | 095400 | 5270744150 | 44150 | 44200 | 44200 | 44100 | 567 |
| 577 | 20230831 | 095300 | 5245712200 | 44200 | 44200 | 44200 | 44200 | 887 |
| 578 | 20230831 | 095200 | 5206506800 | 44200 | 44150 | 44250 | 44150 | 1285 |
| 579 | 20230831 | 095100 | 5149690250 | 44150 | 44200 | 44200 | 44150 | 727 |
| 580 | 20230831 | 095000 | 5117562550 | 44200 | 44250 | 44250 | 44150 | 656 |
| 581 | 20230831 | 094900 | 5088565250 | 44250 | 44250 | 44250 | 44200 | 1026 |
| 582 | 20230831 | 094800 | 5043192750 | 44200 | 44200 | 44250 | 44200 | 1163 |
| 583 | 20230831 | 094700 | 4991737400 | 44200 | 44200 | 44200 | 44150 | 1053 |
| 584 | 20230831 | 094600 | 4945204550 | 44200 | 44200 | 44250 | 44200 | 624 |
| 585 | 20230831 | 094500 | 4917621400 | 44250 | 44100 | 44250 | 44100 | 3726 |
| 586 | 20230831 | 094400 | 4753080450 | 44150 | 44150 | 44200 | 44100 | 1440 |
| 587 | 20230831 | 094300 | 4689518100 | 44150 | 44300 | 44300 | 44100 | 1696 |
| 588 | 20230831 | 094200 | 4614580050 | 44250 | 44050 | 44300 | 44050 | 915 |
| 589 | 20230831 | 094100 | 4574116000 | 44050 | 44250 | 44300 | 44050 | 6123 |
| 590 | 20230831 | 094000 | 4303126200 | 44250 | 44050 | 44250 | 44000 | 3942 |
| 591 | 20230831 | 093900 | 4129156750 | 44050 | 43900 | 44050 | 43800 | 946 |
| 592 | 20230831 | 093800 | 4087574200 | 43800 | 44150 | 44150 | 43800 | 2842 |
| 593 | 20230831 | 093700 | 3962476100 | 44150 | 44100 | 44200 | 44050 | 1344 |
| 594 | 20230831 | 093600 | 3903175350 | 44100 | 44150 | 44250 | 44100 | 2184 |
| 595 | 20230831 | 093500 | 3806737100 | 44300 | 44100 | 44350 | 44100 | 8430 |
| 596 | 20230831 | 093400 | 3434118250 | 44100 | 43800 | 44150 | 43800 | 15613 |
| 597 | 20230831 | 093300 | 2747782050 | 43750 | 43600 | 43750 | 43600 | 2053 |
| 598 | 20230831 | 093200 | 2658085650 | 43600 | 43600 | 43600 | 43450 | 4364 |
| 599 | 20230831 | 093100 | 2468175850 | 43550 | 43550 | 43600 | 43550 | 133 |
| 600 | 20230831 | 093000 | 2462383500 | 43550 | 43550 | 43600 | 43500 | 889 |
| 601 | 20230831 | 092900 | 2423668400 | 43550 | 43550 | 43600 | 43500 | 1901 |
| 602 | 20230831 | 092800 | 2340898050 | 43550 | 43650 | 43750 | 43550 | 1003 |
| 603 | 20230831 | 092700 | 2297143300 | 43600 | 43500 | 43650 | 43450 | 1370 |
| 604 | 20230831 | 092600 | 2237513050 | 43500 | 43500 | 43500 | 43400 | 1507 |
| 605 | 20230831 | 092500 | 2171987950 | 43500 | 43450 | 43550 | 43450 | 374 |
| 606 | 20230831 | 092400 | 2155729500 | 43500 | 43550 | 43550 | 43450 | 1206 |
| 607 | 20230831 | 092300 | 2103271150 | 43550 | 43700 | 43700 | 43550 | 1512 |
| 608 | 20230831 | 092200 | 2037306450 | 43750 | 43800 | 43800 | 43700 | 1642 |
| 609 | 20230831 | 092100 | 1965427850 | 43800 | 43850 | 43850 | 43800 | 967 |
| 610 | 20230831 | 092000 | 1923039550 | 43850 | 43850 | 43850 | 43800 | 1222 |
| 611 | 20230831 | 091900 | 1869502150 | 43800 | 43750 | 43800 | 43750 | 740 |
| 612 | 20230831 | 091800 | 1837097700 | 43800 | 43750 | 43800 | 43750 | 891 |
| 613 | 20230831 | 091700 | 1798097450 | 43800 | 43800 | 43850 | 43750 | 682 |
| 614 | 20230831 | 091600 | 1768231450 | 43800 | 43900 | 43950 | 43750 | 4917 |
| 615 | 20230831 | 091500 | 1552438700 | 43900 | 43800 | 43950 | 43750 | 4574 |
| 616 | 20230831 | 091400 | 1351692500 | 43800 | 43650 | 43800 | 43600 | 2229 |
| 617 | 20230831 | 091300 | 1254178100 | 43550 | 43450 | 43700 | 43450 | 577 |
| 618 | 20230831 | 091200 | 1229074350 | 43500 | 43450 | 43550 | 43450 | 41 |
| 619 | 20230831 | 091100 | 1227292450 | 43400 | 43400 | 43500 | 43400 | 2322 |
| 620 | 20230831 | 091000 | 1126483550 | 43400 | 43300 | 43400 | 43250 | 348 |
| 621 | 20230831 | 090900 | 1111413850 | 43250 | 43300 | 43300 | 43200 | 829 |
| 622 | 20230831 | 090800 | 1075551950 | 43250 | 43250 | 43250 | 43150 | 2087 |
| 623 | 20230831 | 090700 | 985350600 | 43250 | 43400 | 43400 | 43200 | 2903 |
| 624 | 20230831 | 090600 | 859727450 | 43400 | 43700 | 43700 | 43400 | 2557 |
| 625 | 20230831 | 090500 | 748547250 | 43700 | 43750 | 43750 | 43500 | 1730 |
| 626 | 20230831 | 090400 | 673089350 | 43800 | 43900 | 43950 | 43750 | 2056 |
| 627 | 20230831 | 090300 | 582906500 | 43900 | 43600 | 43950 | 43600 | 7421 |
| 628 | 20230831 | 090200 | 257373000 | 43600 | 43300 | 43850 | 43300 | 3021 |
| 629 | 20230831 | 090100 | 125572000 | 43300 | 43350 | 43350 | 43250 | 1442 |
| 630 | 20230831 | 090000 | 63132850 | 43350 | 43200 | 43350 | 43200 | 1349 |