32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 190000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 205243 |
| 3 | 20230831 | 185900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20230831 | 185800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20230831 | 185700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20230831 | 185600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20230831 | 185500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20230831 | 185400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20230831 | 185300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20230831 | 185200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20230831 | 185100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20230831 | 185000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20230831 | 184900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20230831 | 184800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20230831 | 184700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20230831 | 184600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20230831 | 184500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20230831 | 184400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20230831 | 184300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20230831 | 184200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20230831 | 184100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20230831 | 184000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20230831 | 183900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20230831 | 183800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20230831 | 183700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20230831 | 183600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20230831 | 183500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20230831 | 183400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20230831 | 183300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20230831 | 183200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20230831 | 183100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20230831 | 183000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 205243 |
| 33 | 20230831 | 182900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20230831 | 182800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20230831 | 182700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20230831 | 182600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20230831 | 182500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20230831 | 182400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20230831 | 182300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20230831 | 182200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20230831 | 182100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20230831 | 182000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20230831 | 181900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20230831 | 181800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20230831 | 181700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20230831 | 181600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20230831 | 181500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20230831 | 181400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20230831 | 181300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20230831 | 181200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20230831 | 181100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20230831 | 181000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20230831 | 180900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20230831 | 180800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20230831 | 180700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20230831 | 180600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20230831 | 180500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20230831 | 180400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20230831 | 180300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20230831 | 180200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20230831 | 180100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20230831 | 180000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 205243 |
| 63 | 20230831 | 175900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20230831 | 175800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20230831 | 175700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20230831 | 175600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20230831 | 175500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20230831 | 175400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20230831 | 175300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20230831 | 175200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20230831 | 175100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20230831 | 175000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20230831 | 174900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20230831 | 174800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20230831 | 174700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20230831 | 174600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20230831 | 174500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20230831 | 174400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20230831 | 174300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20230831 | 174200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20230831 | 174100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20230831 | 174000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20230831 | 173900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20230831 | 173800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20230831 | 173700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20230831 | 173600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20230831 | 173500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20230831 | 173400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20230831 | 173300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20230831 | 173200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20230831 | 173100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20230831 | 173000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 205243 |
| 93 | 20230831 | 172900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20230831 | 172800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20230831 | 172700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20230831 | 172600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20230831 | 172500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20230831 | 172400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20230831 | 172300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20230831 | 172200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20230831 | 172100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20230831 | 172000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20230831 | 171900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20230831 | 171800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20230831 | 171700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20230831 | 171600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20230831 | 171500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20230831 | 171400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20230831 | 171300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20230831 | 171200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20230831 | 171100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20230831 | 171000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20230831 | 170900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20230831 | 170800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20230831 | 170700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20230831 | 170600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20230831 | 170500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20230831 | 170400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20230831 | 170300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20230831 | 170200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20230831 | 170100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20230831 | 170000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 205243 |
| 123 | 20230831 | 165900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20230831 | 165800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20230831 | 165700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20230831 | 165600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20230831 | 165500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20230831 | 165400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20230831 | 165300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20230831 | 165200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20230831 | 165100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20230831 | 165000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20230831 | 164900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20230831 | 164800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20230831 | 164700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20230831 | 164600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20230831 | 164500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20230831 | 164400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20230831 | 164300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20230831 | 164200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20230831 | 164100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20230831 | 164000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20230831 | 163900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20230831 | 163800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20230831 | 163700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20230831 | 163600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20230831 | 163500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20230831 | 163400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20230831 | 163300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20230831 | 163200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20230831 | 163100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20230831 | 163000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 205243 |
| 153 | 20230831 | 162900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20230831 | 162800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20230831 | 162700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20230831 | 162600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20230831 | 162500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20230831 | 162400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20230831 | 162300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20230831 | 162200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20230831 | 162100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20230831 | 162000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20230831 | 161900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20230831 | 161800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20230831 | 161700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20230831 | 161600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20230831 | 161500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20230831 | 161400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20230831 | 161300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20230831 | 161200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20230831 | 161100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20230831 | 161000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20230831 | 160900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20230831 | 160800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20230831 | 160700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20230831 | 160600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20230831 | 160500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20230831 | 160400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20230831 | 160300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20230831 | 160200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20230831 | 160100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20230831 | 160000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 205243 |
| 183 | 20230831 | 155900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20230831 | 155800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20230831 | 155700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20230831 | 155600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20230831 | 155500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20230831 | 155400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20230831 | 155300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20230831 | 155200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20230831 | 155100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20230831 | 155000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20230831 | 154900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20230831 | 154800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20230831 | 154700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20230831 | 154600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20230831 | 154500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20230831 | 154400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20230831 | 154300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20230831 | 154200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20230831 | 154100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20230831 | 154000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20230831 | 153900 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20230831 | 153800 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20230831 | 153700 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20230831 | 153600 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20230831 | 153500 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20230831 | 153400 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20230831 | 153300 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20230831 | 153200 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20230831 | 153100 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20230831 | 153000 | 22170608400 | 43200 | 43200 | 43200 | 43200 | 410486 |
| 213 | 20230831 | 152900 | 13304110800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20230831 | 152800 | 13304110800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20230831 | 152700 | 13304110800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20230831 | 152600 | 13304110800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20230831 | 152500 | 13304110800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20230831 | 152400 | 13304110800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20230831 | 152300 | 13304110800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20230831 | 152200 | 13304110800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20230831 | 152100 | 13304110800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20230831 | 152000 | 13304110800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20230831 | 151900 | 13304110800 | 43600 | 43550 | 43600 | 43450 | 710 |
| 224 | 20230831 | 151800 | 13273191600 | 43550 | 43550 | 43550 | 43450 | 2382 |
| 225 | 20230831 | 151700 | 13169505850 | 43550 | 43500 | 43550 | 43500 | 1007 |
| 226 | 20230831 | 151600 | 13125664200 | 43550 | 43500 | 43550 | 43500 | 1386 |
| 227 | 20230831 | 151500 | 13065330450 | 43550 | 43600 | 43600 | 43500 | 1940 |
| 228 | 20230831 | 151400 | 12980826900 | 43650 | 43600 | 43700 | 43550 | 2407 |
| 229 | 20230831 | 151300 | 12875811550 | 43550 | 43550 | 43600 | 43550 | 3627 |
| 230 | 20230831 | 151200 | 12717801200 | 43600 | 43500 | 43600 | 43500 | 2157 |
| 231 | 20230831 | 151100 | 12623859450 | 43500 | 43500 | 43550 | 43500 | 1878 |
| 232 | 20230831 | 151000 | 12542131150 | 43500 | 43550 | 43600 | 43500 | 2486 |
| 233 | 20230831 | 150900 | 12433851350 | 43600 | 43600 | 43600 | 43500 | 2287 |
| 234 | 20230831 | 150800 | 12334253550 | 43650 | 43500 | 43700 | 43500 | 3420 |
| 235 | 20230831 | 150700 | 12185147650 | 43550 | 43500 | 43600 | 43500 | 1828 |
| 236 | 20230831 | 150600 | 12105575450 | 43500 | 43550 | 43650 | 43500 | 7415 |
| 237 | 20230831 | 150500 | 11782854350 | 43550 | 43300 | 43800 | 43300 | 10479 |
| 238 | 20230831 | 150400 | 11325743850 | 43300 | 43250 | 43400 | 43250 | 2362 |
| 239 | 20230831 | 150300 | 11223400550 | 43300 | 43250 | 43300 | 43250 | 959 |
| 240 | 20230831 | 150200 | 11181884000 | 43300 | 43250 | 43300 | 43200 | 2557 |
| 241 | 20230831 | 150100 | 11071227350 | 43250 | 43150 | 43250 | 43100 | 6936 |
| 242 | 20230831 | 150000 | 10771738100 | 43150 | 43200 | 43250 | 43150 | 1235 |
| 243 | 20230831 | 145900 | 10718382900 | 43200 | 43150 | 43250 | 43150 | 2830 |
| 244 | 20230831 | 145800 | 10596132350 | 43200 | 43050 | 43200 | 43050 | 4735 |
| 245 | 20230831 | 145700 | 10391995300 | 43100 | 43050 | 43100 | 43050 | 1411 |
| 246 | 20230831 | 145600 | 10331193000 | 43050 | 43050 | 43100 | 43050 | 638 |
| 247 | 20230831 | 145500 | 10303702900 | 43050 | 43100 | 43100 | 43050 | 656 |
| 248 | 20230831 | 145400 | 10275438900 | 43100 | 43050 | 43100 | 43050 | 594 |
| 249 | 20230831 | 145300 | 10249847400 | 43050 | 43150 | 43150 | 43050 | 3212 |
| 250 | 20230831 | 145200 | 10111443400 | 43100 | 43100 | 43150 | 43100 | 1939 |
| 251 | 20230831 | 145100 | 10027839850 | 43100 | 43100 | 43150 | 43100 | 2577 |
| 252 | 20230831 | 145000 | 9916737900 | 43100 | 43050 | 43150 | 43050 | 3533 |
| 253 | 20230831 | 144900 | 9764419650 | 43100 | 43100 | 43150 | 43050 | 8108 |
| 254 | 20230831 | 144800 | 9414950100 | 43150 | 43100 | 43150 | 43100 | 1494 |
| 255 | 20230831 | 144700 | 9350491950 | 43150 | 43050 | 43150 | 43050 | 3269 |
| 256 | 20230831 | 144600 | 9209573900 | 43100 | 43100 | 43100 | 43050 | 1088 |
| 257 | 20230831 | 144500 | 9162688800 | 43050 | 43050 | 43100 | 43050 | 936 |
| 258 | 20230831 | 144400 | 9122357400 | 43050 | 43050 | 43100 | 43050 | 1012 |
| 259 | 20230831 | 144300 | 9078747300 | 43100 | 43050 | 43100 | 43050 | 1476 |
| 260 | 20230831 | 144200 | 9015153800 | 43100 | 43100 | 43100 | 43050 | 442 |
| 261 | 20230831 | 144100 | 8996112750 | 43100 | 43100 | 43100 | 43050 | 877 |
| 262 | 20230831 | 144000 | 8958323800 | 43050 | 43150 | 43150 | 43050 | 3618 |
| 263 | 20230831 | 143900 | 8802393900 | 43100 | 43100 | 43150 | 43050 | 1131 |
| 264 | 20230831 | 143800 | 8753652500 | 43150 | 43100 | 43150 | 42900 | 8050 |
| 265 | 20230831 | 143700 | 8406965700 | 43100 | 43100 | 43150 | 43100 | 745 |
| 266 | 20230831 | 143600 | 8374829000 | 43100 | 43100 | 43150 | 43050 | 2734 |
| 267 | 20230831 | 143500 | 8257003050 | 43050 | 43100 | 43100 | 43050 | 702 |
| 268 | 20230831 | 143400 | 8226755450 | 43050 | 43050 | 43100 | 43050 | 653 |
| 269 | 20230831 | 143300 | 8198620550 | 43050 | 43050 | 43100 | 43050 | 919 |
| 270 | 20230831 | 143200 | 8159037900 | 43050 | 43050 | 43100 | 43050 | 513 |
| 271 | 20230831 | 143100 | 8136941750 | 43050 | 43100 | 43150 | 43050 | 1959 |
| 272 | 20230831 | 143000 | 8052517600 | 43100 | 43100 | 43150 | 43100 | 1226 |
| 273 | 20230831 | 142900 | 7999666800 | 43100 | 43100 | 43150 | 43100 | 1102 |
| 274 | 20230831 | 142800 | 7952153450 | 43100 | 43050 | 43150 | 43050 | 2011 |
| 275 | 20230831 | 142700 | 7865463600 | 43050 | 43050 | 43100 | 43050 | 2372 |
| 276 | 20230831 | 142600 | 7763269600 | 43050 | 43000 | 43100 | 43000 | 808 |
| 277 | 20230831 | 142500 | 7728477100 | 43050 | 43100 | 43100 | 43000 | 1893 |
| 278 | 20230831 | 142400 | 7646963400 | 43050 | 43050 | 43150 | 43000 | 728 |
| 279 | 20230831 | 142300 | 7615613500 | 43150 | 43100 | 43150 | 43000 | 2686 |
| 280 | 20230831 | 142200 | 7499933400 | 43100 | 43050 | 43150 | 42950 | 8165 |
| 281 | 20230831 | 142100 | 7148298250 | 43050 | 42850 | 43100 | 42850 | 3006 |
| 282 | 20230831 | 142000 | 7019057650 | 42850 | 42850 | 42900 | 42850 | 473 |
| 283 | 20230831 | 141900 | 6998782650 | 42900 | 42850 | 42900 | 42850 | 27 |
| 284 | 20230831 | 141800 | 6997625650 | 42850 | 42900 | 42900 | 42850 | 900 |
| 285 | 20230831 | 141700 | 6959022900 | 42900 | 43000 | 43050 | 42900 | 2350 |
| 286 | 20230831 | 141600 | 6858025250 | 43000 | 43050 | 43050 | 43000 | 677 |
| 287 | 20230831 | 141500 | 6828887250 | 43000 | 43000 | 43050 | 43000 | 1346 |
| 288 | 20230831 | 141400 | 6770962700 | 43000 | 43050 | 43100 | 43000 | 1900 |
| 289 | 20230831 | 141300 | 6689170550 | 43050 | 43000 | 43100 | 42950 | 2768 |
| 290 | 20230831 | 141200 | 6569974200 | 43000 | 42900 | 43000 | 42900 | 3230 |
| 291 | 20230831 | 141100 | 6431337700 | 42900 | 42850 | 42950 | 42850 | 764 |
| 292 | 20230831 | 141000 | 6398553050 | 42850 | 42950 | 42950 | 42850 | 1629 |
| 293 | 20230831 | 140900 | 6328651800 | 42950 | 42900 | 42950 | 42900 | 577 |
| 294 | 20230831 | 140800 | 6303877950 | 42900 | 42950 | 42950 | 42900 | 1493 |
| 295 | 20230831 | 140700 | 6239791150 | 43000 | 42900 | 43000 | 42900 | 977 |
| 296 | 20230831 | 140600 | 6197833950 | 42900 | 42950 | 42950 | 42850 | 3146 |
| 297 | 20230831 | 140500 | 6062811100 | 42950 | 42850 | 42950 | 42850 | 1303 |
| 298 | 20230831 | 140400 | 6006894250 | 42900 | 42900 | 42900 | 42850 | 333 |
| 299 | 20230831 | 140300 | 5992609900 | 42900 | 42900 | 42900 | 42800 | 1337 |
| 300 | 20230831 | 140200 | 5935303150 | 42900 | 42850 | 42950 | 42750 | 4355 |
| 301 | 20230831 | 140100 | 5748642850 | 42800 | 42700 | 42800 | 42700 | 4013 |
| 302 | 20230831 | 140000 | 5577206300 | 42700 | 42700 | 42750 | 42700 | 404 |
| 303 | 20230831 | 135900 | 5559941250 | 42750 | 42700 | 42750 | 42700 | 656 |
| 304 | 20230831 | 135800 | 5531913300 | 42750 | 42750 | 42750 | 42700 | 99 |
| 305 | 20230831 | 135700 | 5527681200 | 42700 | 42750 | 42800 | 42700 | 2023 |
| 306 | 20230831 | 135600 | 5441197450 | 42750 | 42700 | 42800 | 42650 | 1228 |
| 307 | 20230831 | 135500 | 5388731650 | 42650 | 42650 | 42700 | 42650 | 82 |
| 308 | 20230831 | 135400 | 5385231600 | 42700 | 42750 | 42750 | 42650 | 155 |
| 309 | 20230831 | 135300 | 5378618250 | 42650 | 42700 | 42800 | 42600 | 3522 |
| 310 | 20230831 | 135200 | 5228286050 | 42700 | 42650 | 42700 | 42550 | 135 |
| 311 | 20230831 | 135100 | 5222531450 | 42550 | 42600 | 42700 | 42550 | 602 |
| 312 | 20230831 | 135000 | 5196869500 | 42550 | 42550 | 42600 | 42500 | 538 |
| 313 | 20230831 | 134900 | 5173978250 | 42500 | 42500 | 42550 | 42500 | 172 |
| 314 | 20230831 | 134800 | 5166664850 | 42500 | 42500 | 42500 | 42500 | 0 |
| 315 | 20230831 | 134700 | 5166664850 | 42500 | 42500 | 42550 | 42500 | 332 |
| 316 | 20230831 | 134600 | 5152543150 | 42500 | 42750 | 42750 | 42500 | 3363 |
| 317 | 20230831 | 134500 | 5009149600 | 42500 | 42450 | 42800 | 42450 | 198 |
| 318 | 20230831 | 134400 | 5000703100 | 42700 | 42500 | 42700 | 42400 | 3198 |
| 319 | 20230831 | 134300 | 4864637000 | 42400 | 42400 | 42550 | 42400 | 67 |
| 320 | 20230831 | 134200 | 4861795300 | 42400 | 42550 | 42550 | 42400 | 1979 |
| 321 | 20230831 | 134100 | 4777640950 | 42550 | 42550 | 42600 | 42550 | 112 |
| 322 | 20230831 | 134000 | 4772874850 | 42550 | 42550 | 42600 | 42550 | 226 |
| 323 | 20230831 | 133900 | 4763255850 | 42600 | 42700 | 42750 | 42500 | 1234 |
| 324 | 20230831 | 133800 | 4710614100 | 42700 | 42800 | 42800 | 42700 | 3045 |
| 325 | 20230831 | 133700 | 4580546100 | 42700 | 42700 | 42800 | 42700 | 133 |
| 326 | 20230831 | 133600 | 4574864100 | 42700 | 42750 | 42800 | 42700 | 62 |
| 327 | 20230831 | 133500 | 4572214400 | 42700 | 42750 | 42850 | 42700 | 816 |
| 328 | 20230831 | 133400 | 4537294650 | 42700 | 42700 | 42750 | 42700 | 659 |
| 329 | 20230831 | 133300 | 4509131000 | 42650 | 42700 | 42750 | 42650 | 2243 |
| 330 | 20230831 | 133200 | 4413356700 | 42700 | 42800 | 42800 | 42700 | 665 |
| 331 | 20230831 | 133100 | 4384951750 | 42700 | 42700 | 42900 | 42700 | 184 |
| 332 | 20230831 | 133000 | 4377079350 | 42900 | 42750 | 42900 | 42700 | 1519 |
| 333 | 20230831 | 132900 | 4312138500 | 42750 | 42650 | 42750 | 42650 | 584 |
| 334 | 20230831 | 132800 | 4287175000 | 42750 | 42650 | 42750 | 42650 | 606 |
| 335 | 20230831 | 132700 | 4261303650 | 42650 | 42700 | 42750 | 42650 | 2202 |
| 336 | 20230831 | 132600 | 4167274900 | 42750 | 42700 | 42750 | 42700 | 493 |
| 337 | 20230831 | 132500 | 4146220100 | 42650 | 42750 | 42800 | 42650 | 1348 |
| 338 | 20230831 | 132400 | 4088635850 | 42850 | 42700 | 42850 | 42650 | 3510 |
| 339 | 20230831 | 132300 | 3938514350 | 42600 | 42500 | 42750 | 42500 | 3450 |
| 340 | 20230831 | 132200 | 3791451650 | 42600 | 42600 | 42650 | 42400 | 5480 |
| 341 | 20230831 | 132100 | 3558428750 | 42550 | 42500 | 42550 | 42400 | 697 |
| 342 | 20230831 | 132000 | 3528803950 | 42300 | 42350 | 42550 | 42250 | 3299 |
| 343 | 20230831 | 131900 | 3388876950 | 42250 | 42200 | 42400 | 42200 | 1406 |
| 344 | 20230831 | 131800 | 3329398100 | 42200 | 42200 | 42300 | 42150 | 1276 |
| 345 | 20230831 | 131700 | 3275532300 | 42200 | 42150 | 42200 | 42150 | 313 |
| 346 | 20230831 | 131600 | 3262326350 | 42200 | 42200 | 42200 | 42150 | 293 |
| 347 | 20230831 | 131500 | 3249965150 | 42150 | 42200 | 42200 | 42100 | 789 |
| 348 | 20230831 | 131400 | 3216674900 | 42100 | 41950 | 42200 | 41950 | 2163 |
| 349 | 20230831 | 131300 | 3125618350 | 41950 | 41950 | 41950 | 41950 | 45 |
| 350 | 20230831 | 131200 | 3123730600 | 42000 | 41950 | 42000 | 41950 | 83 |
| 351 | 20230831 | 131100 | 3120248000 | 41950 | 42000 | 42000 | 41950 | 78 |
| 352 | 20230831 | 131000 | 3116974750 | 41950 | 41950 | 42000 | 41950 | 119 |
| 353 | 20230831 | 130900 | 3111978150 | 41950 | 41950 | 42000 | 41950 | 312 |
| 354 | 20230831 | 130800 | 3098877650 | 41950 | 41950 | 42000 | 41950 | 23 |
| 355 | 20230831 | 130700 | 3097912700 | 41950 | 42000 | 42000 | 41950 | 60 |
| 356 | 20230831 | 130600 | 3095395100 | 41950 | 41950 | 41950 | 41950 | 56 |
| 357 | 20230831 | 130500 | 3093045900 | 41950 | 41950 | 41950 | 41950 | 32 |
| 358 | 20230831 | 130400 | 3091703500 | 41950 | 41950 | 41950 | 41950 | 405 |
| 359 | 20230831 | 130300 | 3074713750 | 41950 | 41950 | 42000 | 41950 | 38 |
| 360 | 20230831 | 130200 | 3073118500 | 42000 | 41950 | 42000 | 41950 | 277 |
| 361 | 20230831 | 130100 | 3061487100 | 41950 | 41950 | 42000 | 41950 | 91 |
| 362 | 20230831 | 130000 | 3057669550 | 42000 | 41950 | 42000 | 41950 | 2 |
| 363 | 20230831 | 125900 | 3057585600 | 41950 | 41950 | 41950 | 41950 | 59 |
| 364 | 20230831 | 125800 | 3055110550 | 41950 | 41950 | 42000 | 41950 | 62 |
| 365 | 20230831 | 125700 | 3052508800 | 41950 | 41950 | 41950 | 41950 | 21 |
| 366 | 20230831 | 125600 | 3051627850 | 41950 | 41950 | 41950 | 41950 | 22 |
| 367 | 20230831 | 125500 | 3050704950 | 42000 | 41950 | 42000 | 41950 | 48 |
| 368 | 20230831 | 125400 | 3048690350 | 42000 | 42150 | 42150 | 41950 | 2325 |
| 369 | 20230831 | 125300 | 2950960750 | 42150 | 41950 | 42200 | 41950 | 948 |
| 370 | 20230831 | 125200 | 2911121900 | 41900 | 42000 | 42000 | 41900 | 91 |
| 371 | 20230831 | 125100 | 2907303400 | 41900 | 42000 | 42000 | 41900 | 1437 |
| 372 | 20230831 | 125000 | 2847022650 | 41950 | 41950 | 41950 | 41950 | 18 |
| 373 | 20230831 | 124900 | 2846267550 | 42000 | 41950 | 42000 | 41950 | 25 |
| 374 | 20230831 | 124800 | 2845218250 | 42000 | 41950 | 42000 | 41950 | 33 |
| 375 | 20230831 | 124700 | 2843833700 | 42000 | 41950 | 42000 | 41950 | 20 |
| 376 | 20230831 | 124600 | 2842994650 | 41950 | 41950 | 41950 | 41950 | 74 |
| 377 | 20230831 | 124500 | 2839890350 | 42000 | 42000 | 42000 | 42000 | 36 |
| 378 | 20230831 | 124400 | 2838378350 | 42000 | 41950 | 42000 | 41950 | 23 |
| 379 | 20230831 | 124300 | 2837413000 | 41950 | 41950 | 41950 | 41950 | 14 |
| 380 | 20230831 | 124200 | 2836825700 | 42000 | 42000 | 42050 | 41950 | 919 |
| 381 | 20230831 | 124100 | 2798224800 | 41950 | 41950 | 41950 | 41900 | 101 |
| 382 | 20230831 | 124000 | 2793988350 | 41900 | 41900 | 41900 | 41900 | 15 |
| 383 | 20230831 | 123900 | 2793359850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 384 | 20230831 | 123800 | 2793359850 | 41900 | 41950 | 41950 | 41900 | 41 |
| 385 | 20230831 | 123700 | 2791641300 | 41900 | 41950 | 42000 | 41900 | 62 |
| 386 | 20230831 | 123600 | 2789041400 | 42000 | 41950 | 42100 | 41950 | 1031 |
| 387 | 20230831 | 123500 | 2745740650 | 41950 | 41950 | 41950 | 41950 | 39 |
| 388 | 20230831 | 123400 | 2744104600 | 41950 | 41950 | 42000 | 41950 | 75 |
| 389 | 20230831 | 123300 | 2740957300 | 41950 | 41950 | 42000 | 41950 | 65 |
| 390 | 20230831 | 123200 | 2738229500 | 42000 | 41950 | 42000 | 41950 | 67 |
| 391 | 20230831 | 123100 | 2735417250 | 41950 | 41950 | 41950 | 41950 | 31 |
| 392 | 20230831 | 123000 | 2734116800 | 41950 | 41950 | 42000 | 41950 | 141 |
| 393 | 20230831 | 122900 | 2728200200 | 42000 | 41950 | 42000 | 41950 | 105 |
| 394 | 20230831 | 122800 | 2723795050 | 42050 | 42050 | 42050 | 41950 | 439 |
| 395 | 20230831 | 122700 | 2705358150 | 42000 | 42000 | 42000 | 42000 | 142 |
| 396 | 20230831 | 122600 | 2699394150 | 42000 | 42000 | 42000 | 42000 | 76 |
| 397 | 20230831 | 122500 | 2696202150 | 42050 | 42050 | 42050 | 42000 | 20 |
| 398 | 20230831 | 122400 | 2695362050 | 42050 | 42050 | 42050 | 42050 | 6 |
| 399 | 20230831 | 122300 | 2695109750 | 42050 | 42050 | 42050 | 42000 | 584 |
| 400 | 20230831 | 122200 | 2670558700 | 42000 | 42000 | 42050 | 42000 | 73 |
| 401 | 20230831 | 122100 | 2667490700 | 42000 | 42050 | 42050 | 42000 | 77 |
| 402 | 20230831 | 122000 | 2664254750 | 42050 | 42000 | 42150 | 42000 | 55 |
| 403 | 20230831 | 121900 | 2661943800 | 42000 | 42000 | 42200 | 42000 | 400 |
| 404 | 20230831 | 121800 | 2645141600 | 42000 | 42000 | 42150 | 42000 | 3291 |
| 405 | 20230831 | 121700 | 2506686600 | 41950 | 41950 | 41950 | 41950 | 33 |
| 406 | 20230831 | 121600 | 2505302250 | 42000 | 42000 | 42000 | 41950 | 55 |
| 407 | 20230831 | 121500 | 2502993850 | 42000 | 42000 | 42000 | 42000 | 133 |
| 408 | 20230831 | 121400 | 2497407850 | 41950 | 41950 | 41950 | 41950 | 21 |
| 409 | 20230831 | 121300 | 2496526900 | 42000 | 41900 | 42000 | 41900 | 234 |
| 410 | 20230831 | 121200 | 2486708300 | 41950 | 41950 | 41950 | 41900 | 409 |
| 411 | 20230831 | 121100 | 2469551800 | 41900 | 41950 | 41950 | 41900 | 283 |
| 412 | 20230831 | 121000 | 2457681200 | 41950 | 41950 | 41950 | 41950 | 129 |
| 413 | 20230831 | 120900 | 2452269650 | 41900 | 41900 | 41950 | 41900 | 59 |
| 414 | 20230831 | 120800 | 2449797500 | 41900 | 41900 | 41900 | 41900 | 14 |
| 415 | 20230831 | 120700 | 2449210900 | 41900 | 41950 | 41950 | 41900 | 58 |
| 416 | 20230831 | 120600 | 2446780000 | 41950 | 41900 | 41950 | 41900 | 84 |
| 417 | 20230831 | 120500 | 2443257800 | 41900 | 41900 | 41950 | 41900 | 368 |
| 418 | 20230831 | 120400 | 2427831800 | 41900 | 41950 | 41950 | 41900 | 184 |
| 419 | 20230831 | 120300 | 2420114050 | 41950 | 41900 | 41950 | 41900 | 66 |
| 420 | 20230831 | 120200 | 2417347800 | 41900 | 41950 | 41950 | 41900 | 51 |
| 421 | 20230831 | 120100 | 2415210050 | 41900 | 41900 | 41900 | 41900 | 15 |
| 422 | 20230831 | 120000 | 2414581550 | 41950 | 41900 | 41950 | 41900 | 81 |
| 423 | 20230831 | 115900 | 2411186650 | 41950 | 41950 | 41950 | 41950 | 251 |
| 424 | 20230831 | 115800 | 2400657200 | 41950 | 41950 | 41950 | 41950 | 44 |
| 425 | 20230831 | 115700 | 2398811400 | 41950 | 41950 | 42000 | 41950 | 81 |
| 426 | 20230831 | 115600 | 2395412200 | 41950 | 41950 | 41950 | 41950 | 14 |
| 427 | 20230831 | 115500 | 2394824900 | 41950 | 41950 | 41950 | 41950 | 33 |
| 428 | 20230831 | 115400 | 2393440550 | 41950 | 41950 | 41950 | 41950 | 31 |
| 429 | 20230831 | 115300 | 2392140100 | 42000 | 41950 | 42000 | 41950 | 28 |
| 430 | 20230831 | 115200 | 2390964800 | 41950 | 41950 | 42000 | 41950 | 39 |
| 431 | 20230831 | 115100 | 2389328500 | 41950 | 42000 | 42000 | 41950 | 26 |
| 432 | 20230831 | 115000 | 2388237700 | 42000 | 42000 | 42000 | 42000 | 112 |
| 433 | 20230831 | 114900 | 2383533700 | 42000 | 42000 | 42000 | 42000 | 11 |
| 434 | 20230831 | 114800 | 2383071700 | 42000 | 41950 | 42000 | 41900 | 1532 |
| 435 | 20230831 | 114700 | 2318802250 | 41900 | 41900 | 41950 | 41900 | 69 |
| 436 | 20230831 | 114600 | 2315909900 | 41900 | 41900 | 41900 | 41900 | 53 |
| 437 | 20230831 | 114500 | 2313689200 | 41900 | 41950 | 41950 | 41900 | 68 |
| 438 | 20230831 | 114400 | 2310839500 | 41950 | 41900 | 41950 | 41900 | 38 |
| 439 | 20230831 | 114300 | 2309246500 | 41900 | 41900 | 41950 | 41900 | 26 |
| 440 | 20230831 | 114200 | 2308157000 | 41900 | 41900 | 41900 | 41900 | 32 |
| 441 | 20230831 | 114100 | 2306816200 | 41900 | 41950 | 41950 | 41900 | 88 |
| 442 | 20230831 | 114000 | 2303128700 | 41950 | 41900 | 41950 | 41900 | 128 |
| 443 | 20230831 | 113900 | 2297761850 | 41900 | 41900 | 41900 | 41900 | 75 |
| 444 | 20230831 | 113800 | 2294619350 | 41950 | 41900 | 41950 | 41900 | 41 |
| 445 | 20230831 | 113700 | 2292901000 | 41950 | 41900 | 41950 | 41900 | 78 |
| 446 | 20230831 | 113600 | 2289632450 | 41900 | 41950 | 41950 | 41900 | 19 |
| 447 | 20230831 | 113500 | 2288835800 | 41900 | 41950 | 41950 | 41900 | 20 |
| 448 | 20230831 | 113400 | 2287997750 | 41900 | 41950 | 41950 | 41900 | 91 |
| 449 | 20230831 | 113300 | 2284184800 | 41950 | 41900 | 41950 | 41900 | 54 |
| 450 | 20230831 | 113200 | 2281921150 | 41900 | 41900 | 41950 | 41900 | 1269 |
| 451 | 20230831 | 113100 | 2228748800 | 41900 | 41900 | 41950 | 41900 | 107 |
| 452 | 20230831 | 113000 | 2224262950 | 41950 | 41950 | 41950 | 41900 | 113 |
| 453 | 20230831 | 112900 | 2219527450 | 41950 | 41950 | 41950 | 41900 | 20 |
| 454 | 20230831 | 112800 | 2218689300 | 41900 | 41900 | 41900 | 41900 | 30 |
| 455 | 20230831 | 112700 | 2217432300 | 41900 | 41900 | 41950 | 41900 | 45 |
| 456 | 20230831 | 112600 | 2215546200 | 41900 | 41900 | 41950 | 41900 | 55 |
| 457 | 20230831 | 112500 | 2213241550 | 41950 | 41950 | 41950 | 41900 | 33 |
| 458 | 20230831 | 112400 | 2211857800 | 41900 | 41900 | 41900 | 41900 | 83 |
| 459 | 20230831 | 112300 | 2208380100 | 41900 | 41950 | 41950 | 41900 | 18 |
| 460 | 20230831 | 112200 | 2207625200 | 41900 | 41900 | 41900 | 41900 | 64 |
| 461 | 20230831 | 112100 | 2204943600 | 41900 | 41950 | 41950 | 41900 | 44 |
| 462 | 20230831 | 112000 | 2203098600 | 41950 | 41950 | 41950 | 41900 | 49 |
| 463 | 20230831 | 111900 | 2201043700 | 41950 | 41900 | 41950 | 41900 | 244 |
| 464 | 20230831 | 111800 | 2190809400 | 41900 | 41950 | 41950 | 41900 | 27 |
| 465 | 20230831 | 111700 | 2189677650 | 41900 | 41900 | 41950 | 41900 | 103 |
| 466 | 20230831 | 111600 | 2185361400 | 41900 | 41900 | 41900 | 41900 | 27 |
| 467 | 20230831 | 111500 | 2184230100 | 41900 | 41950 | 41950 | 41900 | 711 |
| 468 | 20230831 | 111400 | 2154439150 | 41950 | 41900 | 41950 | 41900 | 133 |
| 469 | 20230831 | 111300 | 2148860850 | 41900 | 41950 | 41950 | 41900 | 228 |
| 470 | 20230831 | 111200 | 2139307150 | 41950 | 41950 | 41950 | 41950 | 768 |
| 471 | 20230831 | 111100 | 2107089550 | 42000 | 42000 | 42000 | 42000 | 3 |
| 472 | 20230831 | 111000 | 2106963550 | 41950 | 42000 | 42000 | 41950 | 40 |
| 473 | 20230831 | 110900 | 2105285050 | 41950 | 41950 | 41950 | 41950 | 17 |
| 474 | 20230831 | 110800 | 2104571900 | 41950 | 41950 | 41950 | 41950 | 23 |
| 475 | 20230831 | 110700 | 2103607050 | 42000 | 41950 | 42000 | 41950 | 253 |
| 476 | 20230831 | 110600 | 2092987200 | 41950 | 42000 | 42000 | 41950 | 104 |
| 477 | 20230831 | 110500 | 2088621150 | 42000 | 41950 | 42000 | 41950 | 25 |
| 478 | 20230831 | 110400 | 2087571850 | 42000 | 41950 | 42000 | 41950 | 206 |
| 479 | 20230831 | 110300 | 2078929900 | 41950 | 42000 | 42000 | 41950 | 14 |
| 480 | 20230831 | 110200 | 2078342550 | 41950 | 41950 | 42000 | 41950 | 38 |
| 481 | 20230831 | 110100 | 2076748200 | 42000 | 42000 | 42000 | 42000 | 11 |
| 482 | 20230831 | 110000 | 2076286200 | 41950 | 41950 | 41950 | 41950 | 12 |
| 483 | 20230831 | 105900 | 2075782800 | 41950 | 42000 | 42000 | 41950 | 130 |
| 484 | 20230831 | 105800 | 2070324300 | 41950 | 41950 | 41950 | 41950 | 3 |
| 485 | 20230831 | 105700 | 2070198450 | 41950 | 42000 | 42000 | 41950 | 34 |
| 486 | 20230831 | 105600 | 2068771500 | 42000 | 41950 | 42000 | 41950 | 94 |
| 487 | 20230831 | 105500 | 2064826150 | 42000 | 42000 | 42000 | 42000 | 2 |
| 488 | 20230831 | 105400 | 2064742150 | 41950 | 41950 | 41950 | 41950 | 1 |
| 489 | 20230831 | 105300 | 2064700200 | 41950 | 41950 | 41950 | 41950 | 15 |
| 490 | 20230831 | 105200 | 2064070950 | 41950 | 41950 | 41950 | 41950 | 34 |
| 491 | 20230831 | 105100 | 2062644650 | 41950 | 41950 | 41950 | 41950 | 31 |
| 492 | 20230831 | 105000 | 2061344200 | 42000 | 42000 | 42000 | 41950 | 735 |
| 493 | 20230831 | 104900 | 2030495500 | 42000 | 41950 | 42000 | 41950 | 18 |
| 494 | 20230831 | 104800 | 2029740350 | 42000 | 41950 | 42000 | 41950 | 4 |
| 495 | 20230831 | 104700 | 2029572450 | 41950 | 42000 | 42000 | 41950 | 39 |
| 496 | 20230831 | 104600 | 2027936300 | 42000 | 42000 | 42000 | 42000 | 211 |
| 497 | 20230831 | 104500 | 2019074300 | 42000 | 42000 | 42000 | 41950 | 118 |
| 498 | 20230831 | 104400 | 2014119700 | 41950 | 42000 | 42000 | 41950 | 19 |
| 499 | 20230831 | 104300 | 2013322400 | 42000 | 42000 | 42000 | 42000 | 23 |
| 500 | 20230831 | 104200 | 2012356400 | 41950 | 41950 | 42000 | 41950 | 63 |
| 501 | 20230831 | 104100 | 2009713500 | 41950 | 42000 | 42000 | 41950 | 63 |
| 502 | 20230831 | 104000 | 2007068150 | 41950 | 41950 | 41950 | 41950 | 60 |
| 503 | 20230831 | 103900 | 2004551150 | 41950 | 41950 | 42000 | 41950 | 39 |
| 504 | 20230831 | 103800 | 2002913800 | 41950 | 42000 | 42000 | 41950 | 15 |
| 505 | 20230831 | 103700 | 2002284450 | 42000 | 41950 | 42000 | 41950 | 124 |
| 506 | 20230831 | 103600 | 1997080050 | 42000 | 41950 | 42000 | 41950 | 18 |
| 507 | 20230831 | 103500 | 1996324700 | 42000 | 41950 | 42000 | 41950 | 16 |
| 508 | 20230831 | 103400 | 1995653350 | 42000 | 42000 | 42000 | 41950 | 137 |
| 509 | 20230831 | 103300 | 1989899400 | 42000 | 41900 | 42000 | 41900 | 876 |
| 510 | 20230831 | 103200 | 1953147050 | 41950 | 41900 | 41950 | 41900 | 447 |
| 511 | 20230831 | 103100 | 1934417600 | 41900 | 41900 | 41900 | 41900 | 19 |
| 512 | 20230831 | 103000 | 1933621500 | 41900 | 41900 | 41900 | 41900 | 21 |
| 513 | 20230831 | 102900 | 1932741600 | 41900 | 41900 | 41950 | 41900 | 35 |
| 514 | 20230831 | 102800 | 1931274600 | 41950 | 41900 | 41950 | 41900 | 62 |
| 515 | 20230831 | 102700 | 1928674350 | 41900 | 41900 | 41950 | 41900 | 152 |
| 516 | 20230831 | 102600 | 1922305000 | 41900 | 41950 | 42000 | 41900 | 254 |
| 517 | 20230831 | 102500 | 1911649100 | 41950 | 42000 | 42000 | 41950 | 1901 |
| 518 | 20230831 | 102400 | 1831824500 | 42000 | 42050 | 42050 | 42000 | 144 |
| 519 | 20230831 | 102300 | 1825774000 | 42000 | 42100 | 42100 | 42000 | 1549 |
| 520 | 20230831 | 102200 | 1760610550 | 42100 | 42150 | 42150 | 42100 | 100 |
| 521 | 20230831 | 102100 | 1756400450 | 42100 | 42100 | 42150 | 42100 | 141 |
| 522 | 20230831 | 102000 | 1750464200 | 42100 | 42100 | 42100 | 42100 | 116 |
| 523 | 20230831 | 101900 | 1745580600 | 42150 | 42150 | 42150 | 42150 | 9 |
| 524 | 20230831 | 101800 | 1745201250 | 42150 | 42150 | 42150 | 42100 | 106 |
| 525 | 20230831 | 101700 | 1740734050 | 42100 | 42100 | 42100 | 42100 | 33 |
| 526 | 20230831 | 101600 | 1739344750 | 42150 | 42150 | 42150 | 42150 | 5 |
| 527 | 20230831 | 101500 | 1739134000 | 42100 | 42100 | 42150 | 42100 | 372 |
| 528 | 20230831 | 101400 | 1723469950 | 42100 | 42050 | 42100 | 42050 | 622 |
| 529 | 20230831 | 101300 | 1697284450 | 42100 | 42050 | 42100 | 42050 | 39 |
| 530 | 20230831 | 101200 | 1695643350 | 42050 | 42150 | 42150 | 42050 | 483 |
| 531 | 20230831 | 101100 | 1675317400 | 42150 | 42050 | 42150 | 42050 | 76 |
| 532 | 20230831 | 101000 | 1672115800 | 42200 | 42000 | 42200 | 42000 | 1680 |
| 533 | 20230831 | 100900 | 1601440350 | 42050 | 42000 | 42050 | 42000 | 538 |
| 534 | 20230831 | 100800 | 1578835600 | 42050 | 42050 | 42050 | 42000 | 1016 |
| 535 | 20230831 | 100700 | 1536118500 | 42000 | 42100 | 42100 | 42000 | 4828 |
| 536 | 20230831 | 100600 | 1333087950 | 42100 | 42100 | 42150 | 42100 | 85 |
| 537 | 20230831 | 100500 | 1329508950 | 42100 | 42100 | 42100 | 42100 | 71 |
| 538 | 20230831 | 100400 | 1326519850 | 42150 | 42200 | 42200 | 42100 | 462 |
| 539 | 20230831 | 100300 | 1307051250 | 42200 | 42300 | 42300 | 42150 | 1886 |
| 540 | 20230831 | 100200 | 1227394900 | 42250 | 42250 | 42300 | 42250 | 384 |
| 541 | 20230831 | 100100 | 1211161750 | 42300 | 42250 | 42300 | 42250 | 35 |
| 542 | 20230831 | 100000 | 1209682000 | 42300 | 42250 | 42300 | 42250 | 584 |
| 543 | 20230831 | 095900 | 1184982900 | 42250 | 42250 | 42250 | 42250 | 14 |
| 544 | 20230831 | 095800 | 1184391400 | 42300 | 42250 | 42300 | 42250 | 16 |
| 545 | 20230831 | 095700 | 1183715300 | 42250 | 42300 | 42300 | 42250 | 32 |
| 546 | 20230831 | 095600 | 1182362750 | 42250 | 42250 | 42300 | 42250 | 184 |
| 547 | 20230831 | 095500 | 1174582950 | 42300 | 42400 | 42400 | 42250 | 759 |
| 548 | 20230831 | 095400 | 1142469650 | 42350 | 42300 | 42350 | 42300 | 584 |
| 549 | 20230831 | 095300 | 1117745300 | 42300 | 42350 | 42350 | 42300 | 61 |
| 550 | 20230831 | 095200 | 1115163800 | 42350 | 42400 | 42400 | 42300 | 139 |
| 551 | 20230831 | 095100 | 1109279450 | 42400 | 42400 | 42400 | 42350 | 29 |
| 552 | 20230831 | 095000 | 1108050350 | 42400 | 42350 | 42400 | 42300 | 276 |
| 553 | 20230831 | 094900 | 1096360650 | 42350 | 42350 | 42350 | 42300 | 83 |
| 554 | 20230831 | 094800 | 1092846900 | 42350 | 42350 | 42350 | 42300 | 399 |
| 555 | 20230831 | 094700 | 1075956600 | 42300 | 42350 | 42350 | 42300 | 670 |
| 556 | 20230831 | 094600 | 1047610950 | 42350 | 42400 | 42400 | 42350 | 25 |
| 557 | 20230831 | 094500 | 1046552050 | 42350 | 42300 | 42450 | 42300 | 59 |
| 558 | 20230831 | 094400 | 1044054750 | 42300 | 42450 | 42450 | 42250 | 3089 |
| 559 | 20230831 | 094300 | 913148100 | 42450 | 42450 | 42500 | 42450 | 35 |
| 560 | 20230831 | 094200 | 911662200 | 42500 | 42500 | 42500 | 42450 | 68 |
| 561 | 20230831 | 094100 | 908774000 | 42500 | 42450 | 42500 | 42450 | 14 |
| 562 | 20230831 | 094000 | 908179500 | 42450 | 42500 | 42500 | 42450 | 64 |
| 563 | 20230831 | 093900 | 905461600 | 42450 | 42550 | 42550 | 42450 | 1427 |
| 564 | 20230831 | 093800 | 844787900 | 42550 | 42550 | 42550 | 42550 | 15 |
| 565 | 20230831 | 093700 | 844149650 | 42550 | 42550 | 42650 | 42550 | 993 |
| 566 | 20230831 | 093600 | 801897400 | 42600 | 42600 | 42600 | 42600 | 717 |
| 567 | 20230831 | 093500 | 771353200 | 42600 | 42650 | 42650 | 42600 | 896 |
| 568 | 20230831 | 093400 | 733139950 | 42650 | 42600 | 42650 | 42600 | 34 |
| 569 | 20230831 | 093300 | 731691000 | 42600 | 42600 | 42600 | 42600 | 0 |
| 570 | 20230831 | 093200 | 731691000 | 42600 | 42600 | 42650 | 42600 | 76 |
| 571 | 20230831 | 093100 | 728452750 | 42650 | 42650 | 42650 | 42650 | 11 |
| 572 | 20230831 | 093000 | 727983600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 573 | 20230831 | 092900 | 727983600 | 42650 | 42650 | 42650 | 42650 | 0 |
| 574 | 20230831 | 092800 | 727983600 | 42650 | 42650 | 42650 | 42650 | 104 |
| 575 | 20230831 | 092700 | 723548000 | 42600 | 42600 | 42650 | 42600 | 87 |
| 576 | 20230831 | 092600 | 719839150 | 42650 | 42650 | 42650 | 42600 | 108 |
| 577 | 20230831 | 092500 | 715236650 | 42650 | 42650 | 42650 | 42650 | 10 |
| 578 | 20230831 | 092400 | 714810150 | 42650 | 42600 | 42650 | 42600 | 284 |
| 579 | 20230831 | 092300 | 702710100 | 42600 | 42600 | 42600 | 42600 | 36 |
| 580 | 20230831 | 092200 | 701176500 | 42600 | 42600 | 42600 | 42600 | 57 |
| 581 | 20230831 | 092100 | 698748300 | 42600 | 42600 | 42600 | 42550 | 387 |
| 582 | 20230831 | 092000 | 682271850 | 42550 | 42650 | 42650 | 42550 | 677 |
| 583 | 20230831 | 091900 | 653463050 | 42600 | 42600 | 42650 | 42600 | 671 |
| 584 | 20230831 | 091800 | 624871450 | 42600 | 42550 | 42600 | 42550 | 724 |
| 585 | 20230831 | 091700 | 594059350 | 42550 | 42700 | 42750 | 42550 | 3558 |
| 586 | 20230831 | 091600 | 442491300 | 42700 | 42700 | 42700 | 42700 | 25 |
| 587 | 20230831 | 091500 | 441423800 | 42700 | 42700 | 42700 | 42650 | 51 |
| 588 | 20230831 | 091400 | 439247550 | 42750 | 42700 | 42750 | 42700 | 53 |
| 589 | 20230831 | 091300 | 436981900 | 42700 | 42650 | 42700 | 42650 | 269 |
| 590 | 20230831 | 091200 | 425495850 | 42650 | 42650 | 42650 | 42650 | 5 |
| 591 | 20230831 | 091100 | 425282600 | 42650 | 42700 | 42700 | 42600 | 678 |
| 592 | 20230831 | 091000 | 396358850 | 42800 | 42800 | 42800 | 42800 | 1 |
| 593 | 20230831 | 090900 | 396316050 | 42700 | 42700 | 42700 | 42700 | 2 |
| 594 | 20230831 | 090800 | 396230650 | 42800 | 42750 | 42800 | 42750 | 1262 |
| 595 | 20230831 | 090700 | 342268550 | 42800 | 42800 | 42800 | 42750 | 214 |
| 596 | 20230831 | 090600 | 333115000 | 42800 | 42800 | 42800 | 42750 | 178 |
| 597 | 20230831 | 090500 | 325496800 | 42800 | 42800 | 42850 | 42750 | 669 |
| 598 | 20230831 | 090400 | 296862650 | 42750 | 42700 | 42800 | 42600 | 2745 |
| 599 | 20230831 | 090300 | 179686050 | 42700 | 42750 | 42750 | 42600 | 1258 |
| 600 | 20230831 | 090200 | 125991500 | 42700 | 42700 | 42700 | 42700 | 25 |
| 601 | 20230831 | 090100 | 124924000 | 42700 | 42800 | 42800 | 42700 | 191 |
| 602 | 20230831 | 090000 | 116758450 | 42800 | 42850 | 42950 | 42600 | 2729 |