34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 193500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 17591 |
| 3 | 20230831 | 193400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20230831 | 193300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20230831 | 193200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20230831 | 193100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20230831 | 193000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20230831 | 192900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20230831 | 192800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20230831 | 192700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20230831 | 192600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20230831 | 192500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20230831 | 192400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20230831 | 192300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20230831 | 192200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20230831 | 192100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20230831 | 192000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20230831 | 191900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20230831 | 191800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20230831 | 191700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20230831 | 191600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20230831 | 191500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20230831 | 191400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20230831 | 191300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20230831 | 191200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20230831 | 191100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20230831 | 191000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20230831 | 190900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20230831 | 190800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20230831 | 190700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20230831 | 190600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20230831 | 190500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 17591 |
| 33 | 20230831 | 190400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20230831 | 190300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20230831 | 190200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20230831 | 190100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20230831 | 190000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20230831 | 185900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20230831 | 185800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20230831 | 185700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20230831 | 185600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20230831 | 185500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20230831 | 185400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20230831 | 185300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20230831 | 185200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20230831 | 185100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20230831 | 185000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20230831 | 184900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20230831 | 184800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20230831 | 184700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20230831 | 184600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20230831 | 184500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20230831 | 184400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20230831 | 184300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20230831 | 184200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20230831 | 184100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20230831 | 184000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20230831 | 183900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20230831 | 183800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20230831 | 183700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20230831 | 183600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20230831 | 183500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 17591 |
| 63 | 20230831 | 183400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20230831 | 183300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20230831 | 183200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20230831 | 183100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20230831 | 183000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20230831 | 182900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20230831 | 182800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20230831 | 182700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20230831 | 182600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20230831 | 182500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20230831 | 182400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20230831 | 182300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20230831 | 182200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20230831 | 182100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20230831 | 182000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20230831 | 181900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20230831 | 181800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20230831 | 181700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20230831 | 181600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20230831 | 181500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20230831 | 181400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20230831 | 181300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20230831 | 181200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20230831 | 181100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20230831 | 181000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20230831 | 180900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20230831 | 180800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20230831 | 180700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20230831 | 180600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20230831 | 180500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 17591 |
| 93 | 20230831 | 180400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20230831 | 180300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20230831 | 180200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20230831 | 180100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20230831 | 180000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20230831 | 175900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20230831 | 175800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20230831 | 175700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20230831 | 175600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20230831 | 175500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20230831 | 175400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20230831 | 175300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20230831 | 175200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20230831 | 175100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20230831 | 175000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20230831 | 174900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20230831 | 174800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20230831 | 174700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20230831 | 174600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20230831 | 174500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20230831 | 174400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20230831 | 174300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20230831 | 174200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20230831 | 174100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20230831 | 174000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20230831 | 173900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20230831 | 173800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20230831 | 173700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20230831 | 173600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20230831 | 173500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 17591 |
| 123 | 20230831 | 173400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20230831 | 173300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20230831 | 173200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20230831 | 173100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20230831 | 173000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20230831 | 172900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20230831 | 172800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20230831 | 172700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20230831 | 172600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20230831 | 172500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20230831 | 172400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20230831 | 172300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20230831 | 172200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20230831 | 172100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20230831 | 172000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20230831 | 171900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20230831 | 171800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20230831 | 171700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20230831 | 171600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20230831 | 171500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20230831 | 171400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20230831 | 171300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20230831 | 171200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20230831 | 171100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20230831 | 171000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20230831 | 170900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20230831 | 170800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20230831 | 170700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20230831 | 170600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20230831 | 170500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 17591 |
| 153 | 20230831 | 170400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20230831 | 170300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20230831 | 170200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20230831 | 170100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20230831 | 170000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20230831 | 165900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20230831 | 165800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20230831 | 165700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20230831 | 165600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20230831 | 165500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20230831 | 165400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20230831 | 165300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20230831 | 165200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20230831 | 165100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20230831 | 165000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20230831 | 164900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20230831 | 164800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20230831 | 164700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20230831 | 164600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20230831 | 164500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20230831 | 164400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20230831 | 164300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20230831 | 164200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20230831 | 164100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20230831 | 164000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20230831 | 163900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20230831 | 163800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20230831 | 163700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20230831 | 163600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20230831 | 163500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 17591 |
| 183 | 20230831 | 163400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20230831 | 163300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20230831 | 163200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20230831 | 163100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20230831 | 163000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20230831 | 162900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20230831 | 162800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20230831 | 162700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20230831 | 162600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20230831 | 162500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20230831 | 162400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20230831 | 162300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20230831 | 162200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20230831 | 162100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20230831 | 162000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20230831 | 161900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20230831 | 161800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20230831 | 161700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20230831 | 161600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20230831 | 161500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20230831 | 161400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20230831 | 161300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20230831 | 161200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20230831 | 161100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20230831 | 161000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20230831 | 160900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20230831 | 160800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20230831 | 160700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20230831 | 160600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20230831 | 160500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 17591 |
| 213 | 20230831 | 160400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20230831 | 160300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20230831 | 160200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20230831 | 160100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20230831 | 160000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20230831 | 155900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20230831 | 155800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20230831 | 155700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20230831 | 155600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20230831 | 155500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20230831 | 155400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20230831 | 155300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20230831 | 155200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20230831 | 155100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20230831 | 155000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20230831 | 154900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20230831 | 154800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20230831 | 154700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20230831 | 154600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20230831 | 154500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20230831 | 154400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20230831 | 154300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20230831 | 154200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20230831 | 154100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20230831 | 154000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20230831 | 153900 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20230831 | 153800 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20230831 | 153700 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20230831 | 153600 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20230831 | 153500 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 17591 |
| 243 | 20230831 | 153400 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20230831 | 153300 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20230831 | 153200 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20230831 | 153100 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20230831 | 153000 | 3526104400 | 28100 | 28100 | 28100 | 28100 | 17591 |
| 248 | 20230831 | 152900 | 3031797300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 249 | 20230831 | 152800 | 3031797300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 250 | 20230831 | 152700 | 3031797300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 251 | 20230831 | 152600 | 3031797300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 252 | 20230831 | 152500 | 3031797300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 253 | 20230831 | 152400 | 3031797300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 254 | 20230831 | 152300 | 3031797300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 255 | 20230831 | 152200 | 3031797300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 256 | 20230831 | 152100 | 3031797300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 257 | 20230831 | 152000 | 3031797300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 258 | 20230831 | 151900 | 3031797300 | 28000 | 28000 | 28000 | 27950 | 728 |
| 259 | 20230831 | 151800 | 3011438600 | 28000 | 28000 | 28000 | 27950 | 100 |
| 260 | 20230831 | 151700 | 3008642350 | 28000 | 28000 | 28000 | 28000 | 96 |
| 261 | 20230831 | 151600 | 3005954350 | 28000 | 28050 | 28050 | 28000 | 4856 |
| 262 | 20230831 | 151500 | 2869980100 | 28000 | 28050 | 28050 | 28000 | 299 |
| 263 | 20230831 | 151400 | 2861604400 | 28050 | 28050 | 28050 | 28050 | 54 |
| 264 | 20230831 | 151300 | 2860089700 | 28050 | 28050 | 28050 | 28000 | 336 |
| 265 | 20230831 | 151200 | 2850665700 | 28050 | 28050 | 28050 | 28050 | 23 |
| 266 | 20230831 | 151100 | 2850020550 | 28050 | 28050 | 28050 | 28000 | 34 |
| 267 | 20230831 | 151000 | 2849067550 | 28050 | 28000 | 28050 | 28000 | 40 |
| 268 | 20230831 | 150900 | 2847945650 | 28050 | 28050 | 28050 | 28050 | 92 |
| 269 | 20230831 | 150800 | 2845365050 | 28050 | 28050 | 28050 | 28000 | 107 |
| 270 | 20230831 | 150700 | 2842366200 | 28050 | 28050 | 28050 | 28050 | 90 |
| 271 | 20230831 | 150600 | 2839841700 | 28050 | 28050 | 28050 | 28000 | 1111 |
| 272 | 20230831 | 150500 | 2808678600 | 28050 | 27950 | 28050 | 27950 | 2961 |
| 273 | 20230831 | 150400 | 2725857000 | 28000 | 28000 | 28000 | 28000 | 25 |
| 274 | 20230831 | 150300 | 2725157000 | 28000 | 27950 | 28000 | 27950 | 76 |
| 275 | 20230831 | 150200 | 2723032400 | 28000 | 28000 | 28000 | 28000 | 102 |
| 276 | 20230831 | 150100 | 2720176400 | 28000 | 28000 | 28000 | 28000 | 57 |
| 277 | 20230831 | 150000 | 2718580400 | 28000 | 28000 | 28000 | 28000 | 76 |
| 278 | 20230831 | 145900 | 2716452400 | 28000 | 27950 | 28000 | 27950 | 10 |
| 279 | 20230831 | 145800 | 2716172450 | 28000 | 28000 | 28000 | 28000 | 9 |
| 280 | 20230831 | 145700 | 2715920450 | 28000 | 27950 | 28000 | 27950 | 266 |
| 281 | 20230831 | 145600 | 2708485100 | 27950 | 28000 | 28000 | 27950 | 617 |
| 282 | 20230831 | 145500 | 2691209150 | 28000 | 28000 | 28000 | 27950 | 351 |
| 283 | 20230831 | 145400 | 2681394000 | 28000 | 27950 | 28000 | 27950 | 829 |
| 284 | 20230831 | 145300 | 2658201250 | 27950 | 27950 | 27950 | 27900 | 55 |
| 285 | 20230831 | 145200 | 2656664050 | 27900 | 27950 | 27950 | 27900 | 18 |
| 286 | 20230831 | 145100 | 2656161700 | 27950 | 27950 | 27950 | 27900 | 3 |
| 287 | 20230831 | 145000 | 2656077900 | 27900 | 27900 | 27950 | 27900 | 422 |
| 288 | 20230831 | 144900 | 2644302300 | 27900 | 27950 | 27950 | 27900 | 817 |
| 289 | 20230831 | 144800 | 2621505550 | 27950 | 27900 | 27950 | 27900 | 689 |
| 290 | 20230831 | 144700 | 2602250000 | 27900 | 27950 | 27950 | 27900 | 7 |
| 291 | 20230831 | 144600 | 2602054400 | 27950 | 27950 | 27950 | 27900 | 249 |
| 292 | 20230831 | 144500 | 2595105100 | 27900 | 27950 | 27950 | 27900 | 3 |
| 293 | 20230831 | 144400 | 2595021300 | 27900 | 27950 | 27950 | 27900 | 755 |
| 294 | 20230831 | 144300 | 2573919600 | 27950 | 28000 | 28000 | 27950 | 37 |
| 295 | 20230831 | 144200 | 2572885400 | 27950 | 28000 | 28000 | 27950 | 121 |
| 296 | 20230831 | 144100 | 2569502750 | 28000 | 28000 | 28000 | 27950 | 393 |
| 297 | 20230831 | 144000 | 2558499300 | 28000 | 27950 | 28000 | 27950 | 39 |
| 298 | 20230831 | 143900 | 2557409150 | 28000 | 27950 | 28000 | 27900 | 334 |
| 299 | 20230831 | 143800 | 2548072650 | 27950 | 27900 | 27950 | 27900 | 141 |
| 300 | 20230831 | 143700 | 2544132250 | 27950 | 27900 | 27950 | 27900 | 573 |
| 301 | 20230831 | 143600 | 2528128450 | 27900 | 27900 | 27950 | 27900 | 48 |
| 302 | 20230831 | 143500 | 2526788500 | 27900 | 27950 | 27950 | 27900 | 21 |
| 303 | 20230831 | 143400 | 2526202500 | 27950 | 27900 | 27950 | 27850 | 1974 |
| 304 | 20230831 | 143300 | 2471113900 | 27850 | 27900 | 27900 | 27850 | 144 |
| 305 | 20230831 | 143200 | 2467096750 | 27850 | 27850 | 27900 | 27850 | 46 |
| 306 | 20230831 | 143100 | 2465815400 | 27900 | 27850 | 27900 | 27850 | 19 |
| 307 | 20230831 | 143000 | 2465286200 | 27900 | 27850 | 27900 | 27850 | 199 |
| 308 | 20230831 | 142900 | 2459742450 | 27850 | 27900 | 27900 | 27850 | 9 |
| 309 | 20230831 | 142800 | 2459491650 | 27900 | 27900 | 27900 | 27850 | 3 |
| 310 | 20230831 | 142700 | 2459408000 | 27850 | 27900 | 27900 | 27850 | 6 |
| 311 | 20230831 | 142600 | 2459240850 | 27900 | 27900 | 27900 | 27850 | 24 |
| 312 | 20230831 | 142500 | 2458572350 | 27900 | 27850 | 27900 | 27850 | 7 |
| 313 | 20230831 | 142400 | 2458377350 | 27900 | 27900 | 27900 | 27900 | 2 |
| 314 | 20230831 | 142300 | 2458321550 | 27900 | 27850 | 27900 | 27850 | 7 |
| 315 | 20230831 | 142200 | 2458126550 | 27900 | 27850 | 27900 | 27850 | 41 |
| 316 | 20230831 | 142100 | 2456984650 | 27900 | 27850 | 27900 | 27850 | 27 |
| 317 | 20230831 | 142000 | 2456231650 | 27900 | 27900 | 27900 | 27900 | 1 |
| 318 | 20230831 | 141900 | 2456203750 | 27900 | 27950 | 27950 | 27900 | 152 |
| 319 | 20230831 | 141800 | 2451962900 | 27900 | 27950 | 27950 | 27850 | 969 |
| 320 | 20230831 | 141700 | 2424929000 | 27950 | 27950 | 27950 | 27900 | 238 |
| 321 | 20230831 | 141600 | 2418280700 | 27950 | 27900 | 27950 | 27900 | 4 |
| 322 | 20230831 | 141500 | 2418169000 | 27950 | 27950 | 28000 | 27950 | 302 |
| 323 | 20230831 | 141400 | 2409726950 | 28000 | 28000 | 28000 | 28000 | 36 |
| 324 | 20230831 | 141300 | 2408718950 | 28000 | 27900 | 28000 | 27900 | 355 |
| 325 | 20230831 | 141200 | 2398794500 | 27900 | 27950 | 27950 | 27900 | 43 |
| 326 | 20230831 | 141100 | 2397594700 | 27950 | 27950 | 27950 | 27900 | 96 |
| 327 | 20230831 | 141000 | 2394911750 | 27950 | 27950 | 27950 | 27900 | 3 |
| 328 | 20230831 | 140900 | 2394827950 | 27900 | 27950 | 28000 | 27900 | 71 |
| 329 | 20230831 | 140800 | 2392844450 | 28000 | 27950 | 28000 | 27950 | 211 |
| 330 | 20230831 | 140700 | 2386945150 | 27950 | 27950 | 28000 | 27950 | 867 |
| 331 | 20230831 | 140600 | 2362709800 | 27950 | 28000 | 28000 | 27950 | 124 |
| 332 | 20230831 | 140500 | 2359238850 | 28000 | 27900 | 28000 | 27900 | 2521 |
| 333 | 20230831 | 140400 | 2288759750 | 27900 | 27850 | 27950 | 27850 | 506 |
| 334 | 20230831 | 140300 | 2274639100 | 27900 | 27900 | 27950 | 27900 | 465 |
| 335 | 20230831 | 140200 | 2261665550 | 27900 | 27950 | 27950 | 27900 | 38 |
| 336 | 20230831 | 140100 | 2260605250 | 27950 | 27900 | 27950 | 27900 | 574 |
| 337 | 20230831 | 140000 | 2244586650 | 27950 | 27900 | 27950 | 27850 | 118 |
| 338 | 20230831 | 135900 | 2241290650 | 27950 | 27850 | 27950 | 27850 | 1262 |
| 339 | 20230831 | 135800 | 2206068150 | 27850 | 27900 | 27900 | 27850 | 220 |
| 340 | 20230831 | 135700 | 2199930450 | 27900 | 27800 | 27900 | 27800 | 569 |
| 341 | 20230831 | 135600 | 2184083700 | 27800 | 27800 | 27850 | 27800 | 85 |
| 342 | 20230831 | 135500 | 2181720650 | 27800 | 27850 | 27850 | 27800 | 2 |
| 343 | 20230831 | 135400 | 2181665000 | 27800 | 27850 | 27850 | 27800 | 192 |
| 344 | 20230831 | 135300 | 2176327350 | 27850 | 27800 | 27850 | 27800 | 191 |
| 345 | 20230831 | 135200 | 2171017450 | 27850 | 27850 | 27850 | 27800 | 669 |
| 346 | 20230831 | 135100 | 2152415100 | 27850 | 27900 | 27900 | 27800 | 294 |
| 347 | 20230831 | 135000 | 2144228850 | 27850 | 27850 | 27900 | 27850 | 41 |
| 348 | 20230831 | 134900 | 2143086950 | 27900 | 27800 | 27900 | 27800 | 391 |
| 349 | 20230831 | 134800 | 2132197100 | 27800 | 27850 | 27850 | 27750 | 231 |
| 350 | 20230831 | 134700 | 2125764600 | 27800 | 27900 | 27900 | 27800 | 10 |
| 351 | 20230831 | 134600 | 2125485800 | 27900 | 27850 | 27900 | 27750 | 146 |
| 352 | 20230831 | 134500 | 2121426600 | 27900 | 27850 | 27900 | 27750 | 643 |
| 353 | 20230831 | 134400 | 2103560750 | 27900 | 27900 | 27900 | 27800 | 670 |
| 354 | 20230831 | 134300 | 2084922150 | 27900 | 27850 | 27900 | 27850 | 363 |
| 355 | 20230831 | 134200 | 2074812550 | 27900 | 27900 | 27950 | 27900 | 631 |
| 356 | 20230831 | 134100 | 2057206350 | 27950 | 27950 | 27950 | 27900 | 185 |
| 357 | 20230831 | 134000 | 2052043100 | 27950 | 27900 | 27950 | 27900 | 27 |
| 358 | 20230831 | 133900 | 2051288700 | 27950 | 27950 | 27950 | 27950 | 2 |
| 359 | 20230831 | 133800 | 2051232800 | 27900 | 27900 | 27950 | 27900 | 671 |
| 360 | 20230831 | 133700 | 2032503650 | 27950 | 27900 | 27950 | 27900 | 95 |
| 361 | 20230831 | 133600 | 2029853050 | 27900 | 27900 | 27950 | 27900 | 273 |
| 362 | 20230831 | 133500 | 2022236300 | 27900 | 27950 | 27950 | 27900 | 241 |
| 363 | 20230831 | 133400 | 2015512250 | 27900 | 27950 | 27950 | 27900 | 133 |
| 364 | 20230831 | 133300 | 2011801400 | 27900 | 27950 | 27950 | 27900 | 6 |
| 365 | 20230831 | 133200 | 2011633950 | 27900 | 27950 | 27950 | 27900 | 13 |
| 366 | 20230831 | 133100 | 2011271150 | 27900 | 27900 | 27950 | 27900 | 299 |
| 367 | 20230831 | 133000 | 2002920900 | 27900 | 27950 | 27950 | 27900 | 13 |
| 368 | 20230831 | 132900 | 2002558150 | 27950 | 28000 | 28000 | 27900 | 26 |
| 369 | 20230831 | 132800 | 2001831700 | 27900 | 27950 | 28000 | 27850 | 344 |
| 370 | 20230831 | 132700 | 1992233600 | 27950 | 27900 | 27950 | 27850 | 354 |
| 371 | 20230831 | 132600 | 1982342700 | 27950 | 27900 | 27950 | 27800 | 1494 |
| 372 | 20230831 | 132500 | 1940729100 | 27950 | 27950 | 27950 | 27900 | 26 |
| 373 | 20230831 | 132400 | 1940002650 | 27950 | 27950 | 27950 | 27950 | 1 |
| 374 | 20230831 | 132300 | 1939974700 | 27900 | 27900 | 27950 | 27900 | 93 |
| 375 | 20230831 | 132200 | 1937377400 | 27950 | 27950 | 27950 | 27950 | 10 |
| 376 | 20230831 | 132100 | 1937097900 | 27950 | 27950 | 27950 | 27950 | 249 |
| 377 | 20230831 | 132000 | 1930138350 | 28000 | 27950 | 28000 | 27950 | 197 |
| 378 | 20230831 | 131900 | 1924632050 | 27950 | 28000 | 28000 | 27950 | 176 |
| 379 | 20230831 | 131800 | 1919707800 | 28000 | 27950 | 28000 | 27950 | 157 |
| 380 | 20230831 | 131700 | 1915319500 | 27950 | 28000 | 28000 | 27950 | 113 |
| 381 | 20230831 | 131600 | 1912161100 | 28000 | 28000 | 28000 | 27950 | 69 |
| 382 | 20230831 | 131500 | 1910232400 | 27950 | 28000 | 28000 | 27950 | 39 |
| 383 | 20230831 | 131400 | 1909142250 | 28000 | 27950 | 28000 | 27950 | 76 |
| 384 | 20230831 | 131300 | 1907018000 | 27950 | 27950 | 28000 | 27950 | 151 |
| 385 | 20230831 | 131200 | 1902797500 | 28000 | 28000 | 28000 | 27950 | 39 |
| 386 | 20230831 | 131100 | 1901707000 | 27950 | 27950 | 28000 | 27950 | 118 |
| 387 | 20230831 | 131000 | 1898408750 | 27950 | 28000 | 28000 | 27950 | 218 |
| 388 | 20230831 | 130900 | 1892315500 | 28000 | 27950 | 28000 | 27950 | 129 |
| 389 | 20230831 | 130800 | 1888709800 | 27950 | 27900 | 28000 | 27900 | 2862 |
| 390 | 20230831 | 130700 | 1808758700 | 27800 | 27900 | 27900 | 27800 | 82 |
| 391 | 20230831 | 130600 | 1806477900 | 27800 | 27900 | 27900 | 27800 | 17 |
| 392 | 20230831 | 130500 | 1806004900 | 27900 | 27800 | 27900 | 27800 | 1441 |
| 393 | 20230831 | 130400 | 1765868200 | 27850 | 27800 | 27850 | 27800 | 81 |
| 394 | 20230831 | 130300 | 1763616350 | 27800 | 27800 | 27850 | 27800 | 131 |
| 395 | 20230831 | 130200 | 1759974500 | 27800 | 27800 | 27850 | 27800 | 131 |
| 396 | 20230831 | 130100 | 1756332650 | 27800 | 27800 | 27850 | 27800 | 1809 |
| 397 | 20230831 | 130000 | 1706035900 | 27750 | 27750 | 27750 | 27700 | 1039 |
| 398 | 20230831 | 125900 | 1677205750 | 27700 | 27750 | 27750 | 27700 | 25 |
| 399 | 20230831 | 125800 | 1676513200 | 27700 | 27750 | 27750 | 27700 | 251 |
| 400 | 20230831 | 125700 | 1669555500 | 27750 | 27700 | 27750 | 27700 | 651 |
| 401 | 20230831 | 125600 | 1651522750 | 27750 | 27750 | 27750 | 27700 | 56 |
| 402 | 20230831 | 125500 | 1649971400 | 27750 | 27750 | 27750 | 27750 | 1 |
| 403 | 20230831 | 125400 | 1649943650 | 27700 | 27700 | 27750 | 27700 | 267 |
| 404 | 20230831 | 125300 | 1642547700 | 27700 | 27750 | 27750 | 27700 | 134 |
| 405 | 20230831 | 125200 | 1638830850 | 27750 | 27700 | 27750 | 27700 | 27 |
| 406 | 20230831 | 125100 | 1638082900 | 27700 | 27750 | 27750 | 27700 | 22 |
| 407 | 20230831 | 125000 | 1637473450 | 27750 | 27750 | 27750 | 27750 | 1 |
| 408 | 20230831 | 124900 | 1637445700 | 27750 | 27750 | 27750 | 27750 | 3 |
| 409 | 20230831 | 124800 | 1637362450 | 27750 | 27700 | 27750 | 27700 | 2 |
| 410 | 20230831 | 124700 | 1637307000 | 27700 | 27750 | 27750 | 27700 | 46 |
| 411 | 20230831 | 124600 | 1636032650 | 27700 | 27700 | 27750 | 27700 | 109 |
| 412 | 20230831 | 124500 | 1633013300 | 27750 | 27700 | 27750 | 27700 | 23 |
| 413 | 20230831 | 124400 | 1632376100 | 27750 | 27750 | 27750 | 27750 | 1 |
| 414 | 20230831 | 124300 | 1632348350 | 27700 | 27750 | 27750 | 27700 | 265 |
| 415 | 20230831 | 124200 | 1625007800 | 27700 | 27700 | 27750 | 27700 | 234 |
| 416 | 20230831 | 124100 | 1618525950 | 27750 | 27700 | 27750 | 27700 | 13 |
| 417 | 20230831 | 124000 | 1618165500 | 27750 | 27700 | 27750 | 27700 | 13 |
| 418 | 20230831 | 123900 | 1617805350 | 27700 | 27750 | 27750 | 27700 | 2 |
| 419 | 20230831 | 123800 | 1617749900 | 27750 | 27750 | 27750 | 27750 | 6 |
| 420 | 20230831 | 123700 | 1617583400 | 27750 | 27700 | 27750 | 27700 | 100 |
| 421 | 20230831 | 123600 | 1614812750 | 27700 | 27750 | 27750 | 27700 | 2 |
| 422 | 20230831 | 123500 | 1614757300 | 27700 | 27750 | 27750 | 27700 | 167 |
| 423 | 20230831 | 123400 | 1610131350 | 27750 | 27750 | 27750 | 27750 | 1 |
| 424 | 20230831 | 123300 | 1610103600 | 27700 | 27750 | 27750 | 27700 | 12 |
| 425 | 20230831 | 123200 | 1609770650 | 27750 | 27750 | 27750 | 27750 | 2 |
| 426 | 20230831 | 123100 | 1609715150 | 27750 | 27700 | 27750 | 27700 | 51 |
| 427 | 20230831 | 123000 | 1608302400 | 27700 | 27750 | 27750 | 27700 | 3 |
| 428 | 20230831 | 122900 | 1608219200 | 27750 | 27750 | 27750 | 27750 | 1 |
| 429 | 20230831 | 122800 | 1608191450 | 27750 | 27700 | 27750 | 27700 | 3 |
| 430 | 20230831 | 122700 | 1608108250 | 27750 | 27750 | 27750 | 27750 | 38 |
| 431 | 20230831 | 122600 | 1607053750 | 27750 | 27750 | 27750 | 27750 | 127 |
| 432 | 20230831 | 122500 | 1603529500 | 27700 | 27750 | 27750 | 27700 | 611 |
| 433 | 20230831 | 122400 | 1586574300 | 27750 | 27750 | 27750 | 27750 | 1 |
| 434 | 20230831 | 122300 | 1586546550 | 27750 | 27700 | 27750 | 27700 | 1234 |
| 435 | 20230831 | 122200 | 1552364700 | 27700 | 27700 | 27750 | 27700 | 3 |
| 436 | 20230831 | 122100 | 1552281550 | 27750 | 27750 | 27750 | 27750 | 1 |
| 437 | 20230831 | 122000 | 1552253800 | 27700 | 27750 | 27750 | 27700 | 417 |
| 438 | 20230831 | 121900 | 1540702850 | 27750 | 27700 | 27750 | 27700 | 68 |
| 439 | 20230831 | 121800 | 1538818200 | 27750 | 27700 | 27750 | 27700 | 243 |
| 440 | 20230831 | 121700 | 1532087050 | 27750 | 27750 | 27750 | 27750 | 16 |
| 441 | 20230831 | 121600 | 1531643050 | 27750 | 27700 | 27750 | 27650 | 750 |
| 442 | 20230831 | 121500 | 1510868000 | 27700 | 27750 | 27750 | 27700 | 134 |
| 443 | 20230831 | 121400 | 1507156100 | 27700 | 27750 | 27750 | 27700 | 58 |
| 444 | 20230831 | 121300 | 1505547600 | 27750 | 27750 | 27800 | 27700 | 435 |
| 445 | 20230831 | 121200 | 1493477400 | 27750 | 27750 | 27750 | 27750 | 6 |
| 446 | 20230831 | 121100 | 1493310900 | 27750 | 27750 | 27750 | 27750 | 22 |
| 447 | 20230831 | 121000 | 1492700400 | 27750 | 27700 | 27750 | 27700 | 2 |
| 448 | 20230831 | 120900 | 1492644950 | 27750 | 27750 | 27750 | 27750 | 9 |
| 449 | 20230831 | 120800 | 1492395200 | 27750 | 27750 | 27750 | 27750 | 2 |
| 450 | 20230831 | 120700 | 1492339700 | 27750 | 27700 | 27750 | 27700 | 3 |
| 451 | 20230831 | 120600 | 1492256500 | 27750 | 27700 | 27750 | 27700 | 9 |
| 452 | 20230831 | 120500 | 1492007150 | 27700 | 27650 | 27700 | 27650 | 241 |
| 453 | 20230831 | 120400 | 1485332650 | 27650 | 27700 | 27700 | 27650 | 70 |
| 454 | 20230831 | 120300 | 1483394200 | 27700 | 27650 | 27700 | 27650 | 188 |
| 455 | 20230831 | 120200 | 1478190500 | 27700 | 27700 | 27750 | 27700 | 952 |
| 456 | 20230831 | 120100 | 1451820050 | 27750 | 27750 | 27750 | 27700 | 352 |
| 457 | 20230831 | 120000 | 1442056000 | 27800 | 27750 | 27800 | 27750 | 42 |
| 458 | 20230831 | 115900 | 1440890450 | 27750 | 27800 | 27800 | 27750 | 121 |
| 459 | 20230831 | 115800 | 1437532550 | 27750 | 27750 | 27800 | 27750 | 49 |
| 460 | 20230831 | 115700 | 1436172750 | 27800 | 27800 | 27800 | 27750 | 17 |
| 461 | 20230831 | 115600 | 1435700750 | 27750 | 27800 | 27800 | 27750 | 34 |
| 462 | 20230831 | 115500 | 1434757200 | 27750 | 27750 | 27750 | 27750 | 51 |
| 463 | 20230831 | 115400 | 1433341950 | 27800 | 27800 | 27800 | 27800 | 1 |
| 464 | 20230831 | 115300 | 1433314150 | 27800 | 27800 | 27800 | 27750 | 35 |
| 465 | 20230831 | 115200 | 1432342800 | 27800 | 27800 | 27800 | 27750 | 77 |
| 466 | 20230831 | 115100 | 1430205900 | 27750 | 27750 | 27800 | 27750 | 102 |
| 467 | 20230831 | 115000 | 1427375350 | 27800 | 27750 | 27800 | 27750 | 233 |
| 468 | 20230831 | 114900 | 1420909550 | 27800 | 27800 | 27800 | 27750 | 12 |
| 469 | 20230831 | 114800 | 1420576000 | 27750 | 27800 | 27800 | 27750 | 36 |
| 470 | 20230831 | 114700 | 1419576900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 471 | 20230831 | 114600 | 1419576900 | 27800 | 27750 | 27800 | 27750 | 36 |
| 472 | 20230831 | 114500 | 1418577850 | 27750 | 27750 | 27800 | 27750 | 100 |
| 473 | 20230831 | 114400 | 1415802800 | 27800 | 27750 | 27800 | 27750 | 42 |
| 474 | 20230831 | 114300 | 1414637200 | 27750 | 27750 | 27800 | 27750 | 3 |
| 475 | 20230831 | 114200 | 1414553900 | 27750 | 27750 | 27750 | 27700 | 732 |
| 476 | 20230831 | 114100 | 1394242850 | 27750 | 27700 | 27750 | 27700 | 3 |
| 477 | 20230831 | 114000 | 1394159650 | 27700 | 27750 | 27750 | 27700 | 358 |
| 478 | 20230831 | 113900 | 1384228000 | 27700 | 27700 | 27700 | 27700 | 6 |
| 479 | 20230831 | 113800 | 1384061800 | 27700 | 27750 | 27750 | 27700 | 40 |
| 480 | 20230831 | 113700 | 1382953750 | 27700 | 27750 | 27750 | 27700 | 16 |
| 481 | 20230831 | 113600 | 1382510400 | 27750 | 27750 | 27750 | 27750 | 101 |
| 482 | 20230831 | 113500 | 1379707650 | 27750 | 27700 | 27750 | 27700 | 182 |
| 483 | 20230831 | 113400 | 1374666200 | 27700 | 27700 | 27750 | 27700 | 17 |
| 484 | 20230831 | 113300 | 1374195250 | 27700 | 27700 | 27750 | 27700 | 403 |
| 485 | 20230831 | 113200 | 1363032050 | 27700 | 27750 | 27750 | 27700 | 2 |
| 486 | 20230831 | 113100 | 1362976600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 487 | 20230831 | 113000 | 1362976600 | 27750 | 27750 | 27750 | 27750 | 1 |
| 488 | 20230831 | 112900 | 1362948850 | 27750 | 27700 | 27750 | 27700 | 4 |
| 489 | 20230831 | 112800 | 1362837900 | 27750 | 27750 | 27750 | 27750 | 104 |
| 490 | 20230831 | 112700 | 1359951900 | 27750 | 27750 | 27750 | 27750 | 10 |
| 491 | 20230831 | 112600 | 1359674400 | 27750 | 27700 | 27750 | 27700 | 44 |
| 492 | 20230831 | 112500 | 1358455500 | 27750 | 27700 | 27750 | 27700 | 4 |
| 493 | 20230831 | 112400 | 1358344650 | 27700 | 27750 | 27750 | 27700 | 33 |
| 494 | 20230831 | 112300 | 1357430500 | 27700 | 27700 | 27700 | 27700 | 3 |
| 495 | 20230831 | 112200 | 1357347400 | 27750 | 27700 | 27750 | 27700 | 4 |
| 496 | 20230831 | 112100 | 1357236450 | 27750 | 27750 | 27750 | 27750 | 41 |
| 497 | 20230831 | 112000 | 1356098700 | 27650 | 27700 | 27750 | 27650 | 105 |
| 498 | 20230831 | 111900 | 1353193650 | 27750 | 27700 | 27750 | 27700 | 137 |
| 499 | 20230831 | 111800 | 1349394100 | 27650 | 27700 | 27750 | 27650 | 815 |
| 500 | 20230831 | 111700 | 1326805750 | 27700 | 27750 | 27750 | 27650 | 832 |
| 501 | 20230831 | 111600 | 1303759500 | 27700 | 27750 | 27750 | 27700 | 2601 |
| 502 | 20230831 | 111500 | 1231711750 | 27750 | 27750 | 27750 | 27750 | 19 |
| 503 | 20230831 | 111400 | 1231184500 | 27750 | 27700 | 27750 | 27700 | 105 |
| 504 | 20230831 | 111300 | 1228275850 | 27750 | 27700 | 27750 | 27700 | 89 |
| 505 | 20230831 | 111200 | 1225810500 | 27750 | 27800 | 27800 | 27750 | 24 |
| 506 | 20230831 | 111100 | 1225144250 | 27800 | 27750 | 27800 | 27750 | 7 |
| 507 | 20230831 | 111000 | 1224949950 | 27750 | 27750 | 27750 | 27750 | 57 |
| 508 | 20230831 | 110900 | 1223368200 | 27750 | 27800 | 27800 | 27750 | 220 |
| 509 | 20230831 | 110800 | 1217263050 | 27800 | 27750 | 27800 | 27750 | 90 |
| 510 | 20230831 | 110700 | 1214764300 | 27800 | 27800 | 27800 | 27800 | 3 |
| 511 | 20230831 | 110600 | 1214680900 | 27800 | 27750 | 27800 | 27750 | 10 |
| 512 | 20230831 | 110500 | 1214403100 | 27800 | 27750 | 27800 | 27750 | 62 |
| 513 | 20230831 | 110400 | 1212682050 | 27800 | 27750 | 27800 | 27750 | 154 |
| 514 | 20230831 | 110300 | 1208407750 | 27800 | 27800 | 27800 | 27800 | 1 |
| 515 | 20230831 | 110200 | 1208379950 | 27800 | 27750 | 27800 | 27750 | 5 |
| 516 | 20230831 | 110100 | 1208241050 | 27750 | 27800 | 27800 | 27750 | 56 |
| 517 | 20230831 | 110000 | 1206684450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 518 | 20230831 | 105900 | 1206684450 | 27800 | 27800 | 27800 | 27750 | 12 |
| 519 | 20230831 | 105800 | 1206350900 | 27800 | 27800 | 27800 | 27800 | 1 |
| 520 | 20230831 | 105700 | 1206323100 | 27800 | 27750 | 27800 | 27750 | 51 |
| 521 | 20230831 | 105600 | 1204907800 | 27750 | 27800 | 27800 | 27750 | 113 |
| 522 | 20230831 | 105500 | 1201771450 | 27750 | 27800 | 27800 | 27750 | 33 |
| 523 | 20230831 | 105400 | 1200855550 | 27800 | 27800 | 27800 | 27800 | 32 |
| 524 | 20230831 | 105300 | 1199965950 | 27750 | 27750 | 27800 | 27750 | 43 |
| 525 | 20230831 | 105200 | 1198772650 | 27800 | 27800 | 27800 | 27800 | 207 |
| 526 | 20230831 | 105100 | 1193018050 | 27850 | 27850 | 27850 | 27850 | 2 |
| 527 | 20230831 | 105000 | 1192962350 | 27800 | 27800 | 27850 | 27800 | 10 |
| 528 | 20230831 | 104900 | 1192684300 | 27850 | 27800 | 27850 | 27800 | 71 |
| 529 | 20230831 | 104800 | 1190710450 | 27750 | 27850 | 27850 | 27750 | 33 |
| 530 | 20230831 | 104700 | 1189794500 | 27850 | 27850 | 27850 | 27850 | 2 |
| 531 | 20230831 | 104600 | 1189738800 | 27800 | 27800 | 27800 | 27800 | 150 |
| 532 | 20230831 | 104500 | 1185568800 | 27800 | 27800 | 27800 | 27800 | 3 |
| 533 | 20230831 | 104400 | 1185485400 | 27750 | 27750 | 27750 | 27750 | 16 |
| 534 | 20230831 | 104300 | 1185041400 | 27750 | 27750 | 27750 | 27700 | 255 |
| 535 | 20230831 | 104200 | 1177967200 | 27750 | 27750 | 27750 | 27750 | 163 |
| 536 | 20230831 | 104100 | 1173443950 | 27700 | 27700 | 27800 | 27700 | 1066 |
| 537 | 20230831 | 104000 | 1143885950 | 27750 | 27750 | 27750 | 27750 | 175 |
| 538 | 20230831 | 103900 | 1139029700 | 27700 | 27700 | 27700 | 27700 | 3649 |
| 539 | 20230831 | 103800 | 1037952400 | 27700 | 27750 | 27750 | 27700 | 94 |
| 540 | 20230831 | 103700 | 1035345750 | 27750 | 27700 | 27750 | 27700 | 56 |
| 541 | 20230831 | 103600 | 1033793500 | 27750 | 27700 | 27750 | 27700 | 222 |
| 542 | 20230831 | 103500 | 1027643950 | 27700 | 27750 | 27750 | 27700 | 233 |
| 543 | 20230831 | 103400 | 1021188200 | 27750 | 27750 | 27750 | 27750 | 1 |
| 544 | 20230831 | 103300 | 1021160450 | 27750 | 27750 | 27750 | 27700 | 259 |
| 545 | 20230831 | 103200 | 1013973550 | 27750 | 27700 | 27750 | 27700 | 148 |
| 546 | 20230831 | 103100 | 1009873850 | 27750 | 27750 | 27750 | 27700 | 11 |
| 547 | 20230831 | 103000 | 1009568650 | 27750 | 27750 | 27800 | 27750 | 167 |
| 548 | 20230831 | 102900 | 1004934350 | 27800 | 27800 | 27800 | 27750 | 53 |
| 549 | 20230831 | 102800 | 1003462950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 550 | 20230831 | 102700 | 1003462950 | 27800 | 27800 | 27800 | 27700 | 527 |
| 551 | 20230831 | 102600 | 988847600 | 27800 | 27700 | 27800 | 27700 | 37 |
| 552 | 20230831 | 102500 | 987822500 | 27800 | 27800 | 27800 | 27750 | 129 |
| 553 | 20230831 | 102400 | 984242650 | 27800 | 27800 | 27800 | 27750 | 423 |
| 554 | 20230831 | 102300 | 972485800 | 27850 | 27850 | 27900 | 27850 | 466 |
| 555 | 20230831 | 102200 | 959507600 | 27900 | 27900 | 27900 | 27850 | 4 |
| 556 | 20230831 | 102100 | 959396100 | 27900 | 27900 | 27900 | 27850 | 3 |
| 557 | 20230831 | 102000 | 959312450 | 27900 | 27900 | 27900 | 27900 | 201 |
| 558 | 20230831 | 101900 | 953704550 | 27900 | 27750 | 27900 | 27750 | 1106 |
| 559 | 20230831 | 101800 | 922967150 | 27750 | 27750 | 27750 | 27750 | 2 |
| 560 | 20230831 | 101700 | 922911650 | 27800 | 27750 | 27800 | 27700 | 2119 |
| 561 | 20230831 | 101600 | 864214050 | 27750 | 27750 | 27750 | 27750 | 34 |
| 562 | 20230831 | 101500 | 863270550 | 27750 | 27750 | 27750 | 27700 | 256 |
| 563 | 20230831 | 101400 | 856169100 | 27750 | 27750 | 27750 | 27700 | 38 |
| 564 | 20230831 | 101300 | 855115900 | 27750 | 27750 | 27750 | 27750 | 3 |
| 565 | 20230831 | 101200 | 855032650 | 27750 | 27750 | 27800 | 27700 | 690 |
| 566 | 20230831 | 101100 | 835885250 | 27800 | 27750 | 27800 | 27750 | 101 |
| 567 | 20230831 | 101000 | 833082450 | 27750 | 27800 | 27800 | 27750 | 306 |
| 568 | 20230831 | 100900 | 824590850 | 27800 | 27800 | 27800 | 27750 | 8 |
| 569 | 20230831 | 100800 | 824368500 | 27800 | 27800 | 27800 | 27800 | 123 |
| 570 | 20230831 | 100700 | 820949100 | 27850 | 27800 | 27850 | 27800 | 152 |
| 571 | 20230831 | 100600 | 816723400 | 27800 | 27900 | 27900 | 27800 | 28 |
| 572 | 20230831 | 100500 | 815944850 | 27900 | 27900 | 27900 | 27900 | 12 |
| 573 | 20230831 | 100400 | 815610050 | 27850 | 27850 | 27900 | 27850 | 148 |
| 574 | 20230831 | 100300 | 811488150 | 27850 | 27900 | 27900 | 27850 | 52 |
| 575 | 20230831 | 100200 | 810039850 | 27900 | 27900 | 27900 | 27900 | 76 |
| 576 | 20230831 | 100100 | 807919450 | 27950 | 27900 | 27950 | 27900 | 26 |
| 577 | 20230831 | 100000 | 807192950 | 27900 | 27950 | 27950 | 27900 | 23 |
| 578 | 20230831 | 095900 | 806550150 | 27900 | 27900 | 27950 | 27900 | 60 |
| 579 | 20230831 | 095800 | 804876100 | 27900 | 27850 | 27900 | 27850 | 661 |
| 580 | 20230831 | 095700 | 786459550 | 27850 | 27950 | 28000 | 27850 | 616 |
| 581 | 20230831 | 095600 | 769281750 | 27900 | 27900 | 27900 | 27900 | 59 |
| 582 | 20230831 | 095500 | 767635650 | 27950 | 27950 | 27950 | 27950 | 426 |
| 583 | 20230831 | 095400 | 755728950 | 27950 | 27950 | 28050 | 27950 | 560 |
| 584 | 20230831 | 095300 | 740049000 | 28000 | 27950 | 28000 | 27900 | 511 |
| 585 | 20230831 | 095200 | 725764450 | 27950 | 27900 | 27950 | 27900 | 325 |
| 586 | 20230831 | 095100 | 716696900 | 27850 | 27900 | 27900 | 27850 | 53 |
| 587 | 20230831 | 095000 | 715218250 | 27850 | 27750 | 27850 | 27700 | 2085 |
| 588 | 20230831 | 094900 | 657287000 | 27700 | 27750 | 27750 | 27700 | 542 |
| 589 | 20230831 | 094800 | 642272450 | 27700 | 27750 | 27750 | 27700 | 65 |
| 590 | 20230831 | 094700 | 640471600 | 27750 | 27750 | 27750 | 27750 | 2 |
| 591 | 20230831 | 094600 | 640416100 | 27750 | 27750 | 27750 | 27700 | 7 |
| 592 | 20230831 | 094500 | 640222050 | 27700 | 27750 | 27750 | 27700 | 223 |
| 593 | 20230831 | 094400 | 634041150 | 27750 | 27750 | 27750 | 27750 | 9 |
| 594 | 20230831 | 094300 | 633791400 | 27700 | 27750 | 27750 | 27700 | 8 |
| 595 | 20230831 | 094200 | 633569650 | 27700 | 27750 | 27750 | 27700 | 175 |
| 596 | 20230831 | 094100 | 628721050 | 27750 | 27700 | 27750 | 27700 | 605 |
| 597 | 20230831 | 094000 | 611962350 | 27800 | 27700 | 27800 | 27700 | 154 |
| 598 | 20230831 | 093900 | 607686250 | 27750 | 27750 | 27750 | 27750 | 56 |
| 599 | 20230831 | 093800 | 606132250 | 27750 | 27750 | 27750 | 27750 | 718 |
| 600 | 20230831 | 093700 | 586207750 | 27800 | 27750 | 27800 | 27750 | 130 |
| 601 | 20230831 | 093600 | 582600200 | 27800 | 27750 | 27800 | 27750 | 535 |
| 602 | 20230831 | 093500 | 567728950 | 27800 | 27750 | 27800 | 27750 | 302 |
| 603 | 20230831 | 093400 | 559348350 | 27800 | 27750 | 27800 | 27750 | 179 |
| 604 | 20230831 | 093300 | 554378500 | 27800 | 27800 | 27800 | 27800 | 21 |
| 605 | 20230831 | 093200 | 553794700 | 27800 | 27800 | 27800 | 27800 | 2 |
| 606 | 20230831 | 093100 | 553739100 | 27750 | 27800 | 27800 | 27750 | 67 |
| 607 | 20230831 | 093000 | 551879700 | 27750 | 27800 | 27800 | 27750 | 151 |
| 608 | 20230831 | 092900 | 547689400 | 27750 | 27800 | 27800 | 27750 | 48 |
| 609 | 20230831 | 092800 | 546356700 | 27750 | 27750 | 27750 | 27750 | 44 |
| 610 | 20230831 | 092700 | 545135700 | 27800 | 27800 | 27800 | 27750 | 430 |
| 611 | 20230831 | 092600 | 533193350 | 27750 | 27800 | 27800 | 27750 | 376 |
| 612 | 20230831 | 092500 | 522740850 | 27850 | 27900 | 27900 | 27850 | 170 |
| 613 | 20230831 | 092400 | 518006100 | 27900 | 27900 | 27900 | 27900 | 109 |
| 614 | 20230831 | 092300 | 514965000 | 27900 | 27850 | 27900 | 27850 | 433 |
| 615 | 20230831 | 092200 | 502888200 | 27850 | 27800 | 27850 | 27800 | 473 |
| 616 | 20230831 | 092100 | 489730550 | 27800 | 27850 | 27900 | 27800 | 213 |
| 617 | 20230831 | 092000 | 483803650 | 27850 | 27700 | 27850 | 27700 | 1700 |
| 618 | 20230831 | 091900 | 436578800 | 27750 | 27700 | 27750 | 27650 | 1843 |
| 619 | 20230831 | 091800 | 385556050 | 27650 | 27700 | 27700 | 27650 | 213 |
| 620 | 20230831 | 091700 | 379665100 | 27700 | 27700 | 27700 | 27650 | 377 |
| 621 | 20230831 | 091600 | 369237500 | 27700 | 27700 | 27750 | 27650 | 924 |
| 622 | 20230831 | 091500 | 343642650 | 27700 | 27750 | 27750 | 27700 | 1795 |
| 623 | 20230831 | 091400 | 293917500 | 27750 | 27750 | 27800 | 27750 | 690 |
| 624 | 20230831 | 091300 | 274769900 | 27750 | 27750 | 27800 | 27750 | 279 |
| 625 | 20230831 | 091200 | 267022600 | 27750 | 27800 | 27800 | 27750 | 183 |
| 626 | 20230831 | 091100 | 261944250 | 27800 | 27800 | 27800 | 27750 | 230 |
| 627 | 20230831 | 091000 | 255557950 | 27750 | 27750 | 27800 | 27750 | 20 |
| 628 | 20230831 | 090900 | 255002850 | 27750 | 27750 | 27800 | 27750 | 525 |
| 629 | 20230831 | 090800 | 240434050 | 27700 | 27700 | 27750 | 27650 | 176 |
| 630 | 20230831 | 090700 | 235560300 | 27700 | 27800 | 27800 | 27700 | 1672 |
| 631 | 20230831 | 090600 | 189212650 | 27800 | 27800 | 27800 | 27750 | 902 |
| 632 | 20230831 | 090500 | 164157300 | 27800 | 27750 | 27800 | 27750 | 572 |
| 633 | 20230831 | 090400 | 148269600 | 27800 | 27800 | 27800 | 27750 | 173 |
| 634 | 20230831 | 090300 | 143463000 | 27750 | 27800 | 27800 | 27750 | 284 |
| 635 | 20230831 | 090200 | 135570450 | 27800 | 27850 | 27850 | 27750 | 580 |
| 636 | 20230831 | 090100 | 119459300 | 27850 | 28050 | 28100 | 27800 | 1211 |
| 637 | 20230831 | 090000 | 85706800 | 28100 | 28050 | 28100 | 27900 | 3058 |