33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 13881 |
| 3 | 20230831 | 191900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 4 | 20230831 | 191800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 5 | 20230831 | 191700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 6 | 20230831 | 191600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 7 | 20230831 | 191500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 8 | 20230831 | 191400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 9 | 20230831 | 191300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 10 | 20230831 | 191200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 11 | 20230831 | 191100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 12 | 20230831 | 191000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 13 | 20230831 | 190900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 14 | 20230831 | 190800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 15 | 20230831 | 190700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 16 | 20230831 | 190600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 17 | 20230831 | 190500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 18 | 20230831 | 190400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 19 | 20230831 | 190300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 20 | 20230831 | 190200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 21 | 20230831 | 190100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 22 | 20230831 | 190000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 23 | 20230831 | 185900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 24 | 20230831 | 185800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 25 | 20230831 | 185700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 26 | 20230831 | 185600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 27 | 20230831 | 185500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 28 | 20230831 | 185400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 29 | 20230831 | 185300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 30 | 20230831 | 185200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 31 | 20230831 | 185100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 32 | 20230831 | 185000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 13881 |
| 33 | 20230831 | 184900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 34 | 20230831 | 184800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 35 | 20230831 | 184700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 36 | 20230831 | 184600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 37 | 20230831 | 184500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 38 | 20230831 | 184400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 39 | 20230831 | 184300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 40 | 20230831 | 184200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 41 | 20230831 | 184100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 42 | 20230831 | 184000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 43 | 20230831 | 183900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 44 | 20230831 | 183800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 45 | 20230831 | 183700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 46 | 20230831 | 183600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 47 | 20230831 | 183500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 48 | 20230831 | 183400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 49 | 20230831 | 183300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 50 | 20230831 | 183200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 51 | 20230831 | 183100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 52 | 20230831 | 183000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 53 | 20230831 | 182900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 54 | 20230831 | 182800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 55 | 20230831 | 182700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 56 | 20230831 | 182600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 57 | 20230831 | 182500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 58 | 20230831 | 182400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 59 | 20230831 | 182300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 60 | 20230831 | 182200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 61 | 20230831 | 182100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 62 | 20230831 | 182000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 13881 |
| 63 | 20230831 | 181900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 64 | 20230831 | 181800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 65 | 20230831 | 181700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 66 | 20230831 | 181600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 67 | 20230831 | 181500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 68 | 20230831 | 181400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 69 | 20230831 | 181300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 70 | 20230831 | 181200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 71 | 20230831 | 181100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 72 | 20230831 | 181000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 73 | 20230831 | 180900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 74 | 20230831 | 180800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 75 | 20230831 | 180700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 76 | 20230831 | 180600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 77 | 20230831 | 180500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 78 | 20230831 | 180400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 79 | 20230831 | 180300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 80 | 20230831 | 180200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 81 | 20230831 | 180100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 82 | 20230831 | 180000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 83 | 20230831 | 175900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 84 | 20230831 | 175800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 85 | 20230831 | 175700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 86 | 20230831 | 175600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 87 | 20230831 | 175500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 88 | 20230831 | 175400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 89 | 20230831 | 175300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 90 | 20230831 | 175200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 91 | 20230831 | 175100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 92 | 20230831 | 175000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 13881 |
| 93 | 20230831 | 174900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 94 | 20230831 | 174800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 95 | 20230831 | 174700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 96 | 20230831 | 174600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 97 | 20230831 | 174500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 98 | 20230831 | 174400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 99 | 20230831 | 174300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 100 | 20230831 | 174200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 101 | 20230831 | 174100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 102 | 20230831 | 174000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 103 | 20230831 | 173900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 104 | 20230831 | 173800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 105 | 20230831 | 173700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 106 | 20230831 | 173600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 107 | 20230831 | 173500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 108 | 20230831 | 173400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 109 | 20230831 | 173300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 110 | 20230831 | 173200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 111 | 20230831 | 173100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 112 | 20230831 | 173000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 113 | 20230831 | 172900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 114 | 20230831 | 172800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 115 | 20230831 | 172700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 116 | 20230831 | 172600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 117 | 20230831 | 172500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 118 | 20230831 | 172400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 119 | 20230831 | 172300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 120 | 20230831 | 172200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 121 | 20230831 | 172100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 122 | 20230831 | 172000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 13881 |
| 123 | 20230831 | 171900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 124 | 20230831 | 171800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 125 | 20230831 | 171700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 126 | 20230831 | 171600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 127 | 20230831 | 171500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 128 | 20230831 | 171400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 129 | 20230831 | 171300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 130 | 20230831 | 171200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 131 | 20230831 | 171100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 132 | 20230831 | 171000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 133 | 20230831 | 170900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 134 | 20230831 | 170800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 135 | 20230831 | 170700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 136 | 20230831 | 170600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 137 | 20230831 | 170500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 138 | 20230831 | 170400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 139 | 20230831 | 170300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 140 | 20230831 | 170200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 141 | 20230831 | 170100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 142 | 20230831 | 170000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 143 | 20230831 | 165900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 144 | 20230831 | 165800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 145 | 20230831 | 165700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 146 | 20230831 | 165600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 147 | 20230831 | 165500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 148 | 20230831 | 165400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 149 | 20230831 | 165300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 150 | 20230831 | 165200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 151 | 20230831 | 165100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 152 | 20230831 | 165000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 13881 |
| 153 | 20230831 | 164900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 154 | 20230831 | 164800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 155 | 20230831 | 164700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 156 | 20230831 | 164600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 157 | 20230831 | 164500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 158 | 20230831 | 164400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 159 | 20230831 | 164300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 160 | 20230831 | 164200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 161 | 20230831 | 164100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 162 | 20230831 | 164000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 163 | 20230831 | 163900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 164 | 20230831 | 163800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 165 | 20230831 | 163700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 166 | 20230831 | 163600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 167 | 20230831 | 163500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 168 | 20230831 | 163400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 169 | 20230831 | 163300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 170 | 20230831 | 163200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 171 | 20230831 | 163100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 172 | 20230831 | 163000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 173 | 20230831 | 162900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 174 | 20230831 | 162800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 175 | 20230831 | 162700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 176 | 20230831 | 162600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 177 | 20230831 | 162500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 178 | 20230831 | 162400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 179 | 20230831 | 162300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 180 | 20230831 | 162200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 181 | 20230831 | 162100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 182 | 20230831 | 162000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 13881 |
| 183 | 20230831 | 161900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 184 | 20230831 | 161800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 185 | 20230831 | 161700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 186 | 20230831 | 161600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 187 | 20230831 | 161500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 188 | 20230831 | 161400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 189 | 20230831 | 161300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 190 | 20230831 | 161200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 191 | 20230831 | 161100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 192 | 20230831 | 161000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 193 | 20230831 | 160900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 194 | 20230831 | 160800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 195 | 20230831 | 160700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 196 | 20230831 | 160600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 197 | 20230831 | 160500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 198 | 20230831 | 160400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 199 | 20230831 | 160300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 200 | 20230831 | 160200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 201 | 20230831 | 160100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 202 | 20230831 | 160000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 203 | 20230831 | 155900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 204 | 20230831 | 155800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 205 | 20230831 | 155700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 206 | 20230831 | 155600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 207 | 20230831 | 155500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 208 | 20230831 | 155400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 209 | 20230831 | 155300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 210 | 20230831 | 155200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 211 | 20230831 | 155100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 212 | 20230831 | 155000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 13881 |
| 213 | 20230831 | 154900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 214 | 20230831 | 154800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 215 | 20230831 | 154700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 216 | 20230831 | 154600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 217 | 20230831 | 154500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 218 | 20230831 | 154400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 219 | 20230831 | 154300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 220 | 20230831 | 154200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 221 | 20230831 | 154100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 222 | 20230831 | 154000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 223 | 20230831 | 153900 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 224 | 20230831 | 153800 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 225 | 20230831 | 153700 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 226 | 20230831 | 153600 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 227 | 20230831 | 153500 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 228 | 20230831 | 153400 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 229 | 20230831 | 153300 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 230 | 20230831 | 153200 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 231 | 20230831 | 153100 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 0 |
| 232 | 20230831 | 153000 | 6819056000 | 40450 | 40450 | 40450 | 40450 | 13881 |
| 233 | 20230831 | 152900 | 6257569550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 234 | 20230831 | 152800 | 6257569550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 235 | 20230831 | 152700 | 6257569550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 236 | 20230831 | 152600 | 6257569550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 237 | 20230831 | 152500 | 6257569550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 238 | 20230831 | 152400 | 6257569550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 239 | 20230831 | 152300 | 6257569550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 240 | 20230831 | 152200 | 6257569550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 241 | 20230831 | 152100 | 6257569550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 242 | 20230831 | 152000 | 6257569550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 243 | 20230831 | 151900 | 6257569550 | 40150 | 40100 | 40150 | 40100 | 1319 |
| 244 | 20230831 | 151800 | 6204655550 | 40150 | 40150 | 40150 | 40100 | 1631 |
| 245 | 20230831 | 151700 | 6139235800 | 40150 | 40100 | 40150 | 40100 | 774 |
| 246 | 20230831 | 151600 | 6108163300 | 40100 | 40100 | 40100 | 40050 | 304 |
| 247 | 20230831 | 151500 | 6095973150 | 40050 | 40050 | 40050 | 40050 | 307 |
| 248 | 20230831 | 151400 | 6083677800 | 40050 | 40000 | 40050 | 40000 | 570 |
| 249 | 20230831 | 151300 | 6060856100 | 40000 | 40000 | 40000 | 40000 | 788 |
| 250 | 20230831 | 151200 | 6029336100 | 40000 | 40000 | 40000 | 39950 | 415 |
| 251 | 20230831 | 151100 | 6012741100 | 40000 | 39950 | 40000 | 39950 | 428 |
| 252 | 20230831 | 151000 | 5995642100 | 39900 | 39950 | 39950 | 39900 | 139 |
| 253 | 20230831 | 150900 | 5990090450 | 39950 | 39900 | 39950 | 39900 | 393 |
| 254 | 20230831 | 150800 | 5974406750 | 39900 | 39900 | 39900 | 39850 | 170 |
| 255 | 20230831 | 150700 | 5967630550 | 39900 | 39900 | 39900 | 39850 | 73 |
| 256 | 20230831 | 150600 | 5964720350 | 39850 | 39950 | 39950 | 39850 | 196 |
| 257 | 20230831 | 150500 | 5956903850 | 39950 | 40000 | 40000 | 39900 | 1832 |
| 258 | 20230831 | 150400 | 5883719500 | 40000 | 39950 | 40050 | 39950 | 400 |
| 259 | 20230831 | 150300 | 5867726650 | 40000 | 40000 | 40050 | 39950 | 369 |
| 260 | 20230831 | 150200 | 5852966200 | 40050 | 40000 | 40050 | 40000 | 236 |
| 261 | 20230831 | 150100 | 5843525250 | 40050 | 40050 | 40050 | 40000 | 345 |
| 262 | 20230831 | 150000 | 5829721300 | 40100 | 40000 | 40150 | 40000 | 571 |
| 263 | 20230831 | 145900 | 5806832150 | 40050 | 40050 | 40050 | 40000 | 222 |
| 264 | 20230831 | 145800 | 5797944400 | 40050 | 40000 | 40050 | 40000 | 65 |
| 265 | 20230831 | 145700 | 5795342600 | 40000 | 40000 | 40000 | 39950 | 166 |
| 266 | 20230831 | 145600 | 5788703900 | 40000 | 40000 | 40050 | 40000 | 191 |
| 267 | 20230831 | 145500 | 5781063050 | 40050 | 40000 | 40050 | 39950 | 324 |
| 268 | 20230831 | 145400 | 5768107450 | 40000 | 40000 | 40050 | 40000 | 672 |
| 269 | 20230831 | 145300 | 5741226150 | 40050 | 40150 | 40150 | 40050 | 1096 |
| 270 | 20230831 | 145200 | 5697278850 | 40150 | 40150 | 40150 | 40100 | 114 |
| 271 | 20230831 | 145100 | 5692703050 | 40150 | 40150 | 40200 | 40050 | 1277 |
| 272 | 20230831 | 145000 | 5641490550 | 40150 | 40250 | 40250 | 40150 | 791 |
| 273 | 20230831 | 144900 | 5609710650 | 40250 | 40250 | 40250 | 40200 | 204 |
| 274 | 20230831 | 144800 | 5601499700 | 40250 | 40250 | 40250 | 40200 | 1088 |
| 275 | 20230831 | 144700 | 5557721750 | 40250 | 40150 | 40250 | 40150 | 262 |
| 276 | 20230831 | 144600 | 5547194450 | 40200 | 40150 | 40250 | 40150 | 396 |
| 277 | 20230831 | 144500 | 5531275300 | 40200 | 40200 | 40200 | 40150 | 1827 |
| 278 | 20230831 | 144400 | 5457872100 | 40200 | 40150 | 40200 | 40150 | 1036 |
| 279 | 20230831 | 144300 | 5416228950 | 40200 | 40200 | 40200 | 40150 | 306 |
| 280 | 20230831 | 144200 | 5403930850 | 40200 | 40150 | 40200 | 40150 | 404 |
| 281 | 20230831 | 144100 | 5387693200 | 40200 | 40050 | 40200 | 40050 | 782 |
| 282 | 20230831 | 144000 | 5356311750 | 40200 | 40050 | 40200 | 40000 | 2627 |
| 283 | 20230831 | 143900 | 5250859250 | 40050 | 40100 | 40100 | 40050 | 360 |
| 284 | 20230831 | 143800 | 5236434800 | 39950 | 40000 | 40100 | 39950 | 1183 |
| 285 | 20230831 | 143700 | 5189091750 | 40000 | 39950 | 40000 | 39950 | 748 |
| 286 | 20230831 | 143600 | 5159185250 | 40000 | 39950 | 40000 | 39900 | 286 |
| 287 | 20230831 | 143500 | 5147759550 | 39950 | 39950 | 39950 | 39900 | 29 |
| 288 | 20230831 | 143400 | 5146601800 | 39950 | 39900 | 39950 | 39850 | 1008 |
| 289 | 20230831 | 143300 | 5106382900 | 39850 | 39900 | 39900 | 39850 | 233 |
| 290 | 20230831 | 143200 | 5097086550 | 39900 | 39850 | 39900 | 39850 | 132 |
| 291 | 20230831 | 143100 | 5091822350 | 39850 | 39850 | 39850 | 39850 | 154 |
| 292 | 20230831 | 143000 | 5085685450 | 39850 | 39800 | 39900 | 39800 | 128 |
| 293 | 20230831 | 142900 | 5080584300 | 39850 | 39850 | 39900 | 39800 | 171 |
| 294 | 20230831 | 142800 | 5073770600 | 39850 | 39900 | 39900 | 39850 | 40 |
| 295 | 20230831 | 142700 | 5072174650 | 39850 | 39850 | 39900 | 39850 | 280 |
| 296 | 20230831 | 142600 | 5061015950 | 39900 | 39900 | 39900 | 39850 | 295 |
| 297 | 20230831 | 142500 | 5049252950 | 39850 | 39900 | 39900 | 39850 | 223 |
| 298 | 20230831 | 142400 | 5040355300 | 39900 | 39850 | 39900 | 39850 | 236 |
| 299 | 20230831 | 142300 | 5030950100 | 39850 | 39850 | 39850 | 39850 | 99 |
| 300 | 20230831 | 142200 | 5027004950 | 39850 | 39800 | 39850 | 39800 | 98 |
| 301 | 20230831 | 142100 | 5023101650 | 39800 | 39850 | 39850 | 39800 | 37 |
| 302 | 20230831 | 142000 | 5021627750 | 39850 | 39800 | 39850 | 39800 | 456 |
| 303 | 20230831 | 141900 | 5003459900 | 39850 | 39800 | 39850 | 39800 | 200 |
| 304 | 20230831 | 141800 | 4995499300 | 39800 | 39900 | 39900 | 39800 | 682 |
| 305 | 20230831 | 141700 | 4968354000 | 39850 | 39900 | 39900 | 39850 | 157 |
| 306 | 20230831 | 141600 | 4962094800 | 39850 | 39900 | 39900 | 39850 | 1128 |
| 307 | 20230831 | 141500 | 4917140800 | 39850 | 39850 | 39900 | 39850 | 741 |
| 308 | 20230831 | 141400 | 4887579900 | 39850 | 39850 | 39900 | 39850 | 39 |
| 309 | 20230831 | 141300 | 4886024250 | 39850 | 39850 | 39900 | 39850 | 97 |
| 310 | 20230831 | 141200 | 4882154900 | 39900 | 39900 | 39900 | 39850 | 1573 |
| 311 | 20230831 | 141100 | 4819398100 | 39900 | 39900 | 39900 | 39900 | 282 |
| 312 | 20230831 | 141000 | 4808146300 | 39900 | 39850 | 39900 | 39850 | 600 |
| 313 | 20230831 | 140900 | 4784225000 | 39850 | 39850 | 39900 | 39850 | 355 |
| 314 | 20230831 | 140800 | 4770077650 | 39850 | 39850 | 39900 | 39800 | 1068 |
| 315 | 20230831 | 140700 | 4727558400 | 39850 | 39850 | 39900 | 39750 | 522 |
| 316 | 20230831 | 140600 | 4706773350 | 39800 | 39700 | 39850 | 39700 | 2883 |
| 317 | 20230831 | 140500 | 4592042800 | 39800 | 39750 | 39800 | 39700 | 364 |
| 318 | 20230831 | 140400 | 4577572100 | 39700 | 39800 | 39800 | 39700 | 283 |
| 319 | 20230831 | 140300 | 4566322300 | 39750 | 39800 | 39800 | 39750 | 164 |
| 320 | 20230831 | 140200 | 4559796550 | 39750 | 39800 | 39800 | 39750 | 129 |
| 321 | 20230831 | 140100 | 4554665800 | 39800 | 39850 | 39850 | 39750 | 155 |
| 322 | 20230831 | 140000 | 4548499600 | 39850 | 39850 | 39850 | 39800 | 139 |
| 323 | 20230831 | 135900 | 4542960850 | 39850 | 39900 | 39900 | 39750 | 111 |
| 324 | 20230831 | 135800 | 4538537550 | 39750 | 39950 | 39950 | 39750 | 877 |
| 325 | 20230831 | 135700 | 4503610800 | 39950 | 39850 | 39950 | 39650 | 556 |
| 326 | 20230831 | 135600 | 4481486450 | 39600 | 39600 | 39950 | 39550 | 2023 |
| 327 | 20230831 | 135500 | 4400990200 | 39700 | 39600 | 39700 | 39550 | 1048 |
| 328 | 20230831 | 135400 | 4359487050 | 39600 | 39650 | 39750 | 39600 | 397 |
| 329 | 20230831 | 135300 | 4343752800 | 39650 | 39700 | 39750 | 39650 | 883 |
| 330 | 20230831 | 135200 | 4308708450 | 39650 | 39600 | 39700 | 39500 | 1264 |
| 331 | 20230831 | 135100 | 4258614500 | 39600 | 39550 | 39600 | 39500 | 275 |
| 332 | 20230831 | 135000 | 4247738050 | 39550 | 39500 | 39600 | 39500 | 296 |
| 333 | 20230831 | 134900 | 4236029750 | 39550 | 39500 | 39600 | 39450 | 389 |
| 334 | 20230831 | 134800 | 4220645300 | 39500 | 39500 | 39500 | 39450 | 265 |
| 335 | 20230831 | 134700 | 4210178200 | 39450 | 39450 | 39500 | 39450 | 54 |
| 336 | 20230831 | 134600 | 4208047300 | 39500 | 39500 | 39500 | 39400 | 26 |
| 337 | 20230831 | 134500 | 4207020850 | 39500 | 39350 | 39500 | 39300 | 338 |
| 338 | 20230831 | 134400 | 4193696550 | 39350 | 39400 | 39400 | 39350 | 233 |
| 339 | 20230831 | 134300 | 4184527100 | 39350 | 39350 | 39400 | 39350 | 282 |
| 340 | 20230831 | 134200 | 4173429200 | 39350 | 39400 | 39400 | 39350 | 204 |
| 341 | 20230831 | 134100 | 4165400100 | 39400 | 39350 | 39400 | 39350 | 247 |
| 342 | 20230831 | 134000 | 4155678700 | 39350 | 39400 | 39400 | 39350 | 198 |
| 343 | 20230831 | 133900 | 4147886750 | 39400 | 39450 | 39450 | 39350 | 266 |
| 344 | 20230831 | 133800 | 4137406150 | 39450 | 39400 | 39450 | 39400 | 281 |
| 345 | 20230831 | 133700 | 4126333550 | 39400 | 39400 | 39400 | 39350 | 608 |
| 346 | 20230831 | 133600 | 4102378700 | 39400 | 39350 | 39400 | 39350 | 235 |
| 347 | 20230831 | 133500 | 4093130150 | 39400 | 39300 | 39400 | 39300 | 594 |
| 348 | 20230831 | 133400 | 4069756650 | 39250 | 39300 | 39350 | 39200 | 161 |
| 349 | 20230831 | 133300 | 4063435900 | 39300 | 39300 | 39300 | 39300 | 71 |
| 350 | 20230831 | 133200 | 4060645600 | 39300 | 39300 | 39350 | 39250 | 118 |
| 351 | 20230831 | 133100 | 4056010100 | 39300 | 39250 | 39300 | 39200 | 3 |
| 352 | 20230831 | 133000 | 4055892350 | 39300 | 39300 | 39300 | 39300 | 76 |
| 353 | 20230831 | 132900 | 4052905550 | 39300 | 39250 | 39300 | 39250 | 123 |
| 354 | 20230831 | 132800 | 4048071700 | 39300 | 39200 | 39300 | 39200 | 411 |
| 355 | 20230831 | 132700 | 4031959400 | 39200 | 39250 | 39250 | 39200 | 136 |
| 356 | 20230831 | 132600 | 4026621850 | 39250 | 39200 | 39250 | 39200 | 26 |
| 357 | 20230831 | 132500 | 4025602600 | 39300 | 39200 | 39300 | 39200 | 141 |
| 358 | 20230831 | 132400 | 4020075300 | 39200 | 39200 | 39200 | 39200 | 40 |
| 359 | 20230831 | 132300 | 4018507300 | 39300 | 39300 | 39300 | 39200 | 76 |
| 360 | 20230831 | 132200 | 4015525500 | 39200 | 39200 | 39300 | 39200 | 734 |
| 361 | 20230831 | 132100 | 3986740950 | 39200 | 39150 | 39200 | 39150 | 48 |
| 362 | 20230831 | 132000 | 3984859400 | 39150 | 39200 | 39200 | 39150 | 63 |
| 363 | 20230831 | 131900 | 3982390450 | 39200 | 39200 | 39200 | 39200 | 1 |
| 364 | 20230831 | 131800 | 3982351250 | 39200 | 39200 | 39250 | 39200 | 256 |
| 365 | 20230831 | 131700 | 3972314050 | 39250 | 39150 | 39250 | 39150 | 301 |
| 366 | 20230831 | 131600 | 3960529700 | 39250 | 39250 | 39250 | 39250 | 11 |
| 367 | 20230831 | 131500 | 3960097950 | 39100 | 39100 | 39100 | 39100 | 401 |
| 368 | 20230831 | 131400 | 3944418850 | 39200 | 39200 | 39200 | 39200 | 200 |
| 369 | 20230831 | 131300 | 3936578850 | 39200 | 39200 | 39200 | 39200 | 1 |
| 370 | 20230831 | 131200 | 3936539650 | 39050 | 39200 | 39200 | 39050 | 1327 |
| 371 | 20230831 | 131100 | 3884694750 | 39300 | 39300 | 39300 | 39200 | 49 |
| 372 | 20230831 | 131000 | 3882771450 | 39300 | 39300 | 39300 | 39300 | 0 |
| 373 | 20230831 | 130900 | 3882771450 | 39300 | 39300 | 39300 | 39300 | 5 |
| 374 | 20230831 | 130800 | 3882574950 | 39350 | 39350 | 39350 | 39350 | 1 |
| 375 | 20230831 | 130700 | 3882535600 | 39100 | 39250 | 39300 | 39100 | 1131 |
| 376 | 20230831 | 130600 | 3838233050 | 39300 | 39300 | 39300 | 39250 | 3 |
| 377 | 20230831 | 130500 | 3838115200 | 39300 | 39350 | 39400 | 39300 | 138 |
| 378 | 20230831 | 130400 | 3832688600 | 39350 | 39350 | 39350 | 39350 | 47 |
| 379 | 20230831 | 130300 | 3830839150 | 39350 | 39400 | 39400 | 39350 | 97 |
| 380 | 20230831 | 130200 | 3827021150 | 39400 | 39350 | 39400 | 39350 | 2 |
| 381 | 20230831 | 130100 | 3826942400 | 39350 | 39350 | 39350 | 39300 | 186 |
| 382 | 20230831 | 130000 | 3819624550 | 39350 | 39350 | 39350 | 39300 | 18 |
| 383 | 20230831 | 125900 | 3818916550 | 39350 | 39300 | 39350 | 39300 | 45 |
| 384 | 20230831 | 125800 | 3817147950 | 39250 | 39300 | 39300 | 39250 | 23 |
| 385 | 20230831 | 125700 | 3816244550 | 39350 | 39350 | 39350 | 39250 | 133 |
| 386 | 20230831 | 125600 | 3811018150 | 39350 | 39350 | 39350 | 39350 | 409 |
| 387 | 20230831 | 125500 | 3794924000 | 39350 | 39400 | 39400 | 39350 | 86 |
| 388 | 20230831 | 125400 | 3791538900 | 39400 | 39350 | 39400 | 39350 | 119 |
| 389 | 20230831 | 125300 | 3786851400 | 39400 | 39450 | 39450 | 39400 | 59 |
| 390 | 20230831 | 125200 | 3784526400 | 39400 | 39450 | 39450 | 39400 | 31 |
| 391 | 20230831 | 125100 | 3783303950 | 39400 | 39400 | 39400 | 39350 | 491 |
| 392 | 20230831 | 125000 | 3763961800 | 39400 | 39250 | 39400 | 39250 | 473 |
| 393 | 20230831 | 124900 | 3745362300 | 39250 | 39300 | 39300 | 39250 | 11 |
| 394 | 20230831 | 124800 | 3744930400 | 39300 | 39250 | 39300 | 39250 | 128 |
| 395 | 20230831 | 124700 | 3739906350 | 39250 | 39200 | 39250 | 39200 | 69 |
| 396 | 20230831 | 124600 | 3737201450 | 39200 | 39200 | 39200 | 39200 | 106 |
| 397 | 20230831 | 124500 | 3733046250 | 39100 | 39050 | 39100 | 39000 | 486 |
| 398 | 20230831 | 124400 | 3714049600 | 39100 | 39100 | 39100 | 39100 | 5 |
| 399 | 20230831 | 124300 | 3713854100 | 39100 | 39100 | 39150 | 39000 | 2618 |
| 400 | 20230831 | 124200 | 3611602450 | 39150 | 39150 | 39150 | 39150 | 694 |
| 401 | 20230831 | 124100 | 3584432350 | 39200 | 39200 | 39200 | 39150 | 30 |
| 402 | 20230831 | 124000 | 3583256750 | 39200 | 39200 | 39200 | 39200 | 12 |
| 403 | 20230831 | 123900 | 3582786350 | 39200 | 39200 | 39200 | 39150 | 52 |
| 404 | 20230831 | 123800 | 3580749700 | 39150 | 39200 | 39200 | 39150 | 360 |
| 405 | 20230831 | 123700 | 3566655150 | 39200 | 39250 | 39250 | 39150 | 2025 |
| 406 | 20230831 | 123600 | 3487337600 | 39250 | 39250 | 39250 | 39200 | 415 |
| 407 | 20230831 | 123500 | 3471059250 | 39300 | 39250 | 39300 | 39250 | 302 |
| 408 | 20230831 | 123400 | 3459205650 | 39300 | 39300 | 39350 | 39250 | 343 |
| 409 | 20230831 | 123300 | 3445740000 | 39350 | 39350 | 39350 | 39300 | 467 |
| 410 | 20230831 | 123200 | 3427386750 | 39350 | 39350 | 39350 | 39300 | 8 |
| 411 | 20230831 | 123100 | 3427072200 | 39300 | 39350 | 39400 | 39300 | 487 |
| 412 | 20230831 | 123000 | 3407914200 | 39400 | 39400 | 39400 | 39400 | 3 |
| 413 | 20230831 | 122900 | 3407796000 | 39400 | 39500 | 39500 | 39400 | 327 |
| 414 | 20230831 | 122800 | 3394911950 | 39500 | 39400 | 39500 | 39400 | 28 |
| 415 | 20230831 | 122700 | 3393808100 | 39450 | 39450 | 39450 | 39450 | 101 |
| 416 | 20230831 | 122600 | 3389823650 | 39450 | 39500 | 39500 | 39450 | 101 |
| 417 | 20230831 | 122500 | 3385839150 | 39450 | 39500 | 39500 | 39450 | 142 |
| 418 | 20230831 | 122400 | 3380235700 | 39500 | 39500 | 39500 | 39500 | 25 |
| 419 | 20230831 | 122300 | 3379248200 | 39500 | 39500 | 39500 | 39500 | 1 |
| 420 | 20230831 | 122200 | 3379208700 | 39500 | 39500 | 39500 | 39500 | 30 |
| 421 | 20230831 | 122100 | 3378023700 | 39500 | 39500 | 39500 | 39500 | 34 |
| 422 | 20230831 | 122000 | 3376680700 | 39500 | 39500 | 39500 | 39500 | 101 |
| 423 | 20230831 | 121900 | 3372691200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 424 | 20230831 | 121800 | 3372691200 | 39600 | 39500 | 39600 | 39500 | 602 |
| 425 | 20230831 | 121700 | 3348905850 | 39550 | 39550 | 39550 | 39550 | 8 |
| 426 | 20230831 | 121600 | 3348589450 | 39550 | 39600 | 39600 | 39550 | 318 |
| 427 | 20230831 | 121500 | 3336001650 | 39600 | 39600 | 39600 | 39600 | 19 |
| 428 | 20230831 | 121400 | 3335249250 | 39600 | 39600 | 39600 | 39600 | 50 |
| 429 | 20230831 | 121300 | 3333269250 | 39650 | 39550 | 39650 | 39550 | 42 |
| 430 | 20230831 | 121200 | 3331604350 | 39600 | 39600 | 39600 | 39550 | 150 |
| 431 | 20230831 | 121100 | 3325664400 | 39600 | 39600 | 39600 | 39600 | 1 |
| 432 | 20230831 | 121000 | 3325624800 | 39550 | 39550 | 39550 | 39550 | 1 |
| 433 | 20230831 | 120900 | 3325585250 | 39550 | 39550 | 39600 | 39550 | 21 |
| 434 | 20230831 | 120800 | 3324754350 | 39550 | 39550 | 39600 | 39550 | 4 |
| 435 | 20230831 | 120700 | 3324596100 | 39550 | 39600 | 39600 | 39550 | 155 |
| 436 | 20230831 | 120600 | 3318459450 | 39600 | 39600 | 39600 | 39600 | 2 |
| 437 | 20230831 | 120500 | 3318380250 | 39650 | 39600 | 39650 | 39550 | 7 |
| 438 | 20230831 | 120400 | 3318102950 | 39550 | 39600 | 39600 | 39550 | 75 |
| 439 | 20230831 | 120300 | 3315135000 | 39600 | 39600 | 39600 | 39600 | 75 |
| 440 | 20230831 | 120200 | 3312165000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 441 | 20230831 | 120100 | 3312165000 | 39550 | 39550 | 39550 | 39550 | 80 |
| 442 | 20230831 | 120000 | 3309001000 | 39550 | 39600 | 39600 | 39550 | 35 |
| 443 | 20230831 | 115900 | 3307615500 | 39600 | 39550 | 39600 | 39550 | 850 |
| 444 | 20230831 | 115800 | 3273960550 | 39550 | 39500 | 39550 | 39500 | 39 |
| 445 | 20230831 | 115700 | 3272420000 | 39500 | 39500 | 39500 | 39500 | 3 |
| 446 | 20230831 | 115600 | 3272301500 | 39550 | 39600 | 39600 | 39550 | 53 |
| 447 | 20230831 | 115500 | 3270205200 | 39550 | 39550 | 39550 | 39500 | 37 |
| 448 | 20230831 | 115400 | 3268741900 | 39500 | 39600 | 39600 | 39500 | 173 |
| 449 | 20230831 | 115300 | 3261898550 | 39600 | 39550 | 39600 | 39550 | 35 |
| 450 | 20230831 | 115200 | 3260512650 | 39550 | 39550 | 39600 | 39550 | 76 |
| 451 | 20230831 | 115100 | 3257506800 | 39550 | 39550 | 39550 | 39550 | 236 |
| 452 | 20230831 | 115000 | 3248173000 | 39550 | 39500 | 39550 | 39500 | 26 |
| 453 | 20230831 | 114900 | 3247145950 | 39500 | 39500 | 39500 | 39450 | 8 |
| 454 | 20230831 | 114800 | 3246830000 | 39550 | 39550 | 39550 | 39550 | 3 |
| 455 | 20230831 | 114700 | 3246711350 | 39550 | 39500 | 39550 | 39500 | 56 |
| 456 | 20230831 | 114600 | 3244499300 | 39450 | 39450 | 39450 | 39450 | 83 |
| 457 | 20230831 | 114500 | 3241224950 | 39450 | 39450 | 39450 | 39450 | 6 |
| 458 | 20230831 | 114400 | 3240988250 | 39450 | 39500 | 39500 | 39450 | 21 |
| 459 | 20230831 | 114300 | 3240159100 | 39500 | 39500 | 39500 | 39500 | 102 |
| 460 | 20230831 | 114200 | 3236130100 | 39500 | 39500 | 39500 | 39500 | 15 |
| 461 | 20230831 | 114100 | 3235537600 | 39500 | 39500 | 39500 | 39500 | 200 |
| 462 | 20230831 | 114000 | 3227637600 | 39500 | 39450 | 39500 | 39450 | 229 |
| 463 | 20230831 | 113900 | 3218592150 | 39500 | 39400 | 39500 | 39400 | 380 |
| 464 | 20230831 | 113800 | 3203599350 | 39400 | 39350 | 39400 | 39350 | 113 |
| 465 | 20230831 | 113700 | 3199147200 | 39350 | 39400 | 39400 | 39350 | 230 |
| 466 | 20230831 | 113600 | 3190086250 | 39450 | 39450 | 39450 | 39450 | 12 |
| 467 | 20230831 | 113500 | 3189612850 | 39450 | 39350 | 39450 | 39350 | 104 |
| 468 | 20230831 | 113400 | 3185520250 | 39400 | 39400 | 39450 | 39350 | 403 |
| 469 | 20230831 | 113300 | 3169642400 | 39400 | 39400 | 39400 | 39400 | 11 |
| 470 | 20230831 | 113200 | 3169209000 | 39350 | 39350 | 39350 | 39350 | 84 |
| 471 | 20230831 | 113100 | 3165903600 | 39300 | 39300 | 39300 | 39300 | 25 |
| 472 | 20230831 | 113000 | 3164921100 | 39300 | 39300 | 39300 | 39250 | 18 |
| 473 | 20230831 | 112900 | 3164213900 | 39250 | 39300 | 39300 | 39250 | 471 |
| 474 | 20230831 | 112800 | 3145706850 | 39300 | 39350 | 39350 | 39300 | 533 |
| 475 | 20230831 | 112700 | 3124757450 | 39350 | 39350 | 39400 | 39350 | 178 |
| 476 | 20230831 | 112600 | 3117753100 | 39350 | 39300 | 39350 | 39300 | 12 |
| 477 | 20230831 | 112500 | 3117281000 | 39350 | 39300 | 39350 | 39300 | 260 |
| 478 | 20230831 | 112400 | 3107062500 | 39300 | 39250 | 39300 | 39250 | 18 |
| 479 | 20230831 | 112300 | 3106355150 | 39250 | 39250 | 39300 | 39250 | 30 |
| 480 | 20230831 | 112200 | 3105177600 | 39300 | 39250 | 39350 | 39250 | 37 |
| 481 | 20230831 | 112100 | 3103723550 | 39300 | 39250 | 39300 | 39250 | 172 |
| 482 | 20230831 | 112000 | 3096972350 | 39300 | 39400 | 39400 | 39300 | 28 |
| 483 | 20230831 | 111900 | 3095870950 | 39400 | 39400 | 39400 | 39400 | 0 |
| 484 | 20230831 | 111800 | 3095870950 | 39400 | 39400 | 39400 | 39400 | 2 |
| 485 | 20230831 | 111700 | 3095792150 | 39250 | 39300 | 39300 | 39250 | 26 |
| 486 | 20230831 | 111600 | 3094771400 | 39350 | 39350 | 39350 | 39350 | 2 |
| 487 | 20230831 | 111500 | 3094692700 | 39350 | 39300 | 39450 | 39300 | 223 |
| 488 | 20230831 | 111400 | 3085905400 | 39150 | 39300 | 39300 | 39150 | 2314 |
| 489 | 20230831 | 111300 | 2995224400 | 39250 | 39250 | 39250 | 39250 | 219 |
| 490 | 20230831 | 111200 | 2986628650 | 39250 | 39300 | 39300 | 39250 | 188 |
| 491 | 20230831 | 111100 | 2979240500 | 39300 | 39350 | 39350 | 39250 | 484 |
| 492 | 20230831 | 111000 | 2960217850 | 39350 | 39450 | 39450 | 39350 | 106 |
| 493 | 20230831 | 110900 | 2956046100 | 39500 | 39450 | 39500 | 39450 | 163 |
| 494 | 20230831 | 110800 | 2949609600 | 39500 | 39500 | 39500 | 39450 | 158 |
| 495 | 20230831 | 110700 | 2943371450 | 39500 | 39500 | 39500 | 39500 | 205 |
| 496 | 20230831 | 110600 | 2935273950 | 39500 | 39400 | 39500 | 39400 | 98 |
| 497 | 20230831 | 110500 | 2931412550 | 39500 | 39500 | 39500 | 39450 | 5 |
| 498 | 20230831 | 110400 | 2931215150 | 39400 | 39450 | 39550 | 39400 | 811 |
| 499 | 20230831 | 110300 | 2899180750 | 39500 | 39450 | 39550 | 39450 | 1010 |
| 500 | 20230831 | 110200 | 2859313050 | 39400 | 39400 | 39450 | 39400 | 127 |
| 501 | 20230831 | 110100 | 2854308650 | 39450 | 39300 | 39450 | 39300 | 78 |
| 502 | 20230831 | 110000 | 2851241650 | 39350 | 39250 | 39350 | 39250 | 1854 |
| 503 | 20230831 | 105900 | 2778467150 | 39250 | 39200 | 39250 | 39150 | 185 |
| 504 | 20230831 | 105800 | 2771219000 | 39200 | 39250 | 39250 | 39150 | 431 |
| 505 | 20230831 | 105700 | 2754330150 | 39150 | 39200 | 39200 | 39150 | 321 |
| 506 | 20230831 | 105600 | 2741760200 | 39200 | 39250 | 39250 | 39150 | 4733 |
| 507 | 20230831 | 105500 | 2556282350 | 39250 | 39250 | 39350 | 39250 | 86 |
| 508 | 20230831 | 105400 | 2552906050 | 39350 | 39450 | 39450 | 39350 | 813 |
| 509 | 20230831 | 105300 | 2520914300 | 39350 | 39400 | 39450 | 39350 | 215 |
| 510 | 20230831 | 105200 | 2512452300 | 39400 | 39400 | 39400 | 39400 | 5 |
| 511 | 20230831 | 105100 | 2512255300 | 39450 | 39450 | 39450 | 39250 | 2135 |
| 512 | 20230831 | 105000 | 2428405350 | 39350 | 39500 | 39500 | 39350 | 218 |
| 513 | 20230831 | 104900 | 2419824950 | 39500 | 39500 | 39500 | 39500 | 7 |
| 514 | 20230831 | 104800 | 2419548450 | 39500 | 39500 | 39500 | 39450 | 102 |
| 515 | 20230831 | 104700 | 2415524450 | 39500 | 39350 | 39500 | 39300 | 429 |
| 516 | 20230831 | 104600 | 2398641600 | 39450 | 39450 | 39450 | 39300 | 523 |
| 517 | 20230831 | 104500 | 2378083250 | 39350 | 39350 | 39500 | 39350 | 613 |
| 518 | 20230831 | 104400 | 2353961400 | 39350 | 39450 | 39450 | 39350 | 614 |
| 519 | 20230831 | 104300 | 2329764850 | 39500 | 39500 | 39500 | 39450 | 744 |
| 520 | 20230831 | 104200 | 2300398450 | 39500 | 39550 | 39550 | 39500 | 63 |
| 521 | 20230831 | 104100 | 2297908150 | 39550 | 39650 | 39650 | 39550 | 139 |
| 522 | 20230831 | 104000 | 2292402300 | 39650 | 39650 | 39650 | 39650 | 91 |
| 523 | 20230831 | 103900 | 2288794150 | 39650 | 39600 | 39650 | 39600 | 102 |
| 524 | 20230831 | 103800 | 2284749900 | 39650 | 39650 | 39650 | 39600 | 57 |
| 525 | 20230831 | 103700 | 2282491100 | 39650 | 39600 | 39650 | 39500 | 789 |
| 526 | 20230831 | 103600 | 2251290950 | 39600 | 39650 | 39650 | 39600 | 174 |
| 527 | 20230831 | 103500 | 2244395850 | 39650 | 39650 | 39650 | 39650 | 10 |
| 528 | 20230831 | 103400 | 2243999350 | 39650 | 39650 | 39650 | 39650 | 130 |
| 529 | 20230831 | 103300 | 2238844850 | 39650 | 39650 | 39650 | 39650 | 2 |
| 530 | 20230831 | 103200 | 2238765550 | 39650 | 39650 | 39650 | 39650 | 5 |
| 531 | 20230831 | 103100 | 2238567300 | 39650 | 39700 | 39700 | 39650 | 347 |
| 532 | 20230831 | 103000 | 2224808250 | 39700 | 39650 | 39700 | 39650 | 266 |
| 533 | 20230831 | 102900 | 2214253850 | 39650 | 39700 | 39700 | 39650 | 15 |
| 534 | 20230831 | 102800 | 2213658700 | 39700 | 39650 | 39700 | 39650 | 103 |
| 535 | 20230831 | 102700 | 2209569650 | 39700 | 39650 | 39700 | 39650 | 503 |
| 536 | 20230831 | 102600 | 2189625600 | 39700 | 39700 | 39700 | 39650 | 502 |
| 537 | 20230831 | 102500 | 2169721200 | 39700 | 39650 | 39700 | 39600 | 306 |
| 538 | 20230831 | 102400 | 2157588750 | 39700 | 39800 | 39850 | 39650 | 298 |
| 539 | 20230831 | 102300 | 2145738150 | 39800 | 39750 | 39800 | 39700 | 190 |
| 540 | 20230831 | 102200 | 2138190700 | 39750 | 39800 | 39900 | 39700 | 698 |
| 541 | 20230831 | 102100 | 2110436150 | 39900 | 39950 | 39950 | 39850 | 65 |
| 542 | 20230831 | 102000 | 2107845150 | 39950 | 39600 | 39950 | 39600 | 778 |
| 543 | 20230831 | 101900 | 2076962700 | 39600 | 39550 | 39650 | 39500 | 516 |
| 544 | 20230831 | 101800 | 2056550200 | 39550 | 39500 | 39600 | 39500 | 20 |
| 545 | 20230831 | 101700 | 2055759850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 546 | 20230831 | 101600 | 2055759850 | 39650 | 39550 | 39650 | 39500 | 243 |
| 547 | 20230831 | 101500 | 2046160950 | 39650 | 39600 | 39650 | 39450 | 109 |
| 548 | 20230831 | 101400 | 2041849200 | 39600 | 39450 | 39650 | 39450 | 885 |
| 549 | 20230831 | 101300 | 2006915900 | 39450 | 39400 | 39450 | 39350 | 373 |
| 550 | 20230831 | 101200 | 1992220000 | 39350 | 39450 | 39450 | 39350 | 876 |
| 551 | 20230831 | 101100 | 1957720300 | 39450 | 39550 | 39550 | 39450 | 1113 |
| 552 | 20230831 | 101000 | 1913771900 | 39500 | 39550 | 39550 | 39500 | 392 |
| 553 | 20230831 | 100900 | 1898269000 | 39550 | 39600 | 39600 | 39550 | 256 |
| 554 | 20230831 | 100800 | 1888135700 | 39600 | 39600 | 39650 | 39600 | 80 |
| 555 | 20230831 | 100700 | 1884967550 | 39600 | 39600 | 39600 | 39600 | 603 |
| 556 | 20230831 | 100600 | 1861088750 | 39600 | 39650 | 39650 | 39600 | 645 |
| 557 | 20230831 | 100500 | 1835546700 | 39650 | 39750 | 39750 | 39650 | 825 |
| 558 | 20230831 | 100400 | 1802832250 | 39800 | 39800 | 39800 | 39650 | 276 |
| 559 | 20230831 | 100300 | 1791888250 | 39700 | 39800 | 39800 | 39700 | 18 |
| 560 | 20230831 | 100200 | 1791173000 | 39750 | 39700 | 39750 | 39650 | 277 |
| 561 | 20230831 | 100100 | 1780181100 | 39700 | 39750 | 39750 | 39700 | 469 |
| 562 | 20230831 | 100000 | 1761557100 | 39800 | 39800 | 39850 | 39750 | 654 |
| 563 | 20230831 | 095900 | 1735558650 | 39750 | 39850 | 39850 | 39750 | 680 |
| 564 | 20230831 | 095800 | 1708491400 | 39900 | 40000 | 40000 | 39850 | 80 |
| 565 | 20230831 | 095700 | 1705299800 | 39900 | 40150 | 40150 | 39900 | 970 |
| 566 | 20230831 | 095600 | 1666415150 | 40200 | 40150 | 40250 | 40150 | 1048 |
| 567 | 20230831 | 095500 | 1624305450 | 40150 | 40100 | 40150 | 40050 | 1020 |
| 568 | 20230831 | 095400 | 1583380900 | 40100 | 40000 | 40100 | 40000 | 1671 |
| 569 | 20230831 | 095300 | 1516446950 | 40000 | 40000 | 40050 | 40000 | 1216 |
| 570 | 20230831 | 095200 | 1467773300 | 40000 | 39950 | 40050 | 39950 | 1346 |
| 571 | 20230831 | 095100 | 1413932000 | 39950 | 39950 | 40000 | 39950 | 22 |
| 572 | 20230831 | 095000 | 1413053050 | 40000 | 39850 | 40000 | 39850 | 1566 |
| 573 | 20230831 | 094900 | 1350532300 | 39850 | 39800 | 39850 | 39750 | 829 |
| 574 | 20230831 | 094800 | 1317548350 | 39750 | 39750 | 39800 | 39750 | 33 |
| 575 | 20230831 | 094700 | 1316236500 | 39850 | 39700 | 39850 | 39700 | 184 |
| 576 | 20230831 | 094600 | 1308930750 | 39700 | 39700 | 39850 | 39700 | 102 |
| 577 | 20230831 | 094500 | 1304881200 | 39850 | 39700 | 39850 | 39700 | 89 |
| 578 | 20230831 | 094400 | 1301347600 | 39700 | 39850 | 39850 | 39700 | 361 |
| 579 | 20230831 | 094300 | 1287013300 | 39850 | 39700 | 39850 | 39700 | 213 |
| 580 | 20230831 | 094200 | 1278550800 | 39700 | 39750 | 39800 | 39700 | 693 |
| 581 | 20230831 | 094100 | 1251001900 | 39800 | 39800 | 39800 | 39800 | 7 |
| 582 | 20230831 | 094000 | 1250723300 | 39800 | 39800 | 39850 | 39800 | 196 |
| 583 | 20230831 | 093900 | 1242921850 | 39800 | 39800 | 39850 | 39750 | 406 |
| 584 | 20230831 | 093800 | 1226779400 | 39750 | 39900 | 39900 | 39750 | 552 |
| 585 | 20230831 | 093700 | 1204802500 | 39900 | 39900 | 39900 | 39850 | 158 |
| 586 | 20230831 | 093600 | 1198498600 | 39900 | 39850 | 39900 | 39850 | 370 |
| 587 | 20230831 | 093500 | 1183752450 | 39850 | 39800 | 39850 | 39800 | 45 |
| 588 | 20230831 | 093400 | 1181960050 | 39850 | 39750 | 39850 | 39750 | 1019 |
| 589 | 20230831 | 093300 | 1141416900 | 39800 | 39750 | 39800 | 39750 | 38 |
| 590 | 20230831 | 093200 | 1139906250 | 39700 | 39750 | 39800 | 39700 | 648 |
| 591 | 20230831 | 093100 | 1114166850 | 39750 | 39750 | 39800 | 39750 | 377 |
| 592 | 20230831 | 093000 | 1099180650 | 39800 | 39700 | 39800 | 39700 | 90 |
| 593 | 20230831 | 092900 | 1095601800 | 39750 | 39900 | 39900 | 39750 | 454 |
| 594 | 20230831 | 092800 | 1077549100 | 39800 | 39900 | 39900 | 39800 | 259 |
| 595 | 20230831 | 092700 | 1067233200 | 39900 | 39950 | 39950 | 39900 | 148 |
| 596 | 20230831 | 092600 | 1061327900 | 40000 | 39800 | 40000 | 39800 | 99 |
| 597 | 20230831 | 092500 | 1057371100 | 39800 | 40000 | 40050 | 39750 | 2035 |
| 598 | 20230831 | 092400 | 976232000 | 40050 | 39900 | 40050 | 39900 | 1032 |
| 599 | 20230831 | 092300 | 934955550 | 40000 | 39900 | 40000 | 39900 | 302 |
| 600 | 20230831 | 092200 | 922902450 | 40000 | 39900 | 40000 | 39900 | 289 |
| 601 | 20230831 | 092100 | 911351750 | 39950 | 40050 | 40050 | 39950 | 577 |
| 602 | 20230831 | 092000 | 888259200 | 40050 | 39850 | 40050 | 39850 | 2151 |
| 603 | 20230831 | 091900 | 802263900 | 39900 | 40000 | 40000 | 39900 | 298 |
| 604 | 20230831 | 091800 | 790370450 | 40000 | 39950 | 40000 | 39950 | 535 |
| 605 | 20230831 | 091700 | 768984050 | 39950 | 40000 | 40050 | 39900 | 678 |
| 606 | 20230831 | 091600 | 741863950 | 39900 | 39900 | 40000 | 39900 | 754 |
| 607 | 20230831 | 091500 | 711728200 | 39900 | 39800 | 39900 | 39800 | 1555 |
| 608 | 20230831 | 091400 | 649732500 | 39800 | 39850 | 39900 | 39800 | 997 |
| 609 | 20230831 | 091300 | 610010200 | 39900 | 39850 | 39900 | 39850 | 865 |
| 610 | 20230831 | 091200 | 575518350 | 39850 | 39900 | 39950 | 39650 | 1810 |
| 611 | 20230831 | 091100 | 503379750 | 39900 | 39650 | 39900 | 39650 | 1252 |
| 612 | 20230831 | 091000 | 453552250 | 39650 | 39500 | 39650 | 39500 | 596 |
| 613 | 20230831 | 090900 | 429944050 | 39500 | 39650 | 39650 | 39500 | 58 |
| 614 | 20230831 | 090800 | 427645750 | 39600 | 39500 | 39600 | 39500 | 419 |
| 615 | 20230831 | 090700 | 411093750 | 39500 | 39300 | 39500 | 39250 | 904 |
| 616 | 20230831 | 090600 | 375598650 | 39300 | 39250 | 39300 | 39200 | 436 |
| 617 | 20230831 | 090500 | 358489700 | 39250 | 39350 | 39350 | 39250 | 732 |
| 618 | 20230831 | 090400 | 329712050 | 39350 | 39250 | 39350 | 39200 | 490 |
| 619 | 20230831 | 090300 | 310477900 | 39200 | 39200 | 39250 | 39200 | 274 |
| 620 | 20230831 | 090200 | 299736900 | 39150 | 39350 | 39350 | 39150 | 1931 |
| 621 | 20230831 | 090100 | 223979900 | 39400 | 39500 | 39500 | 39400 | 1970 |
| 622 | 20230831 | 090000 | 146274750 | 39650 | 39800 | 39800 | 39400 | 3686 |