31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 184300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 36568 |
| 3 | 20230831 | 184200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20230831 | 184100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20230831 | 184000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20230831 | 183900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20230831 | 183800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20230831 | 183700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20230831 | 183600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20230831 | 183500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20230831 | 183400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20230831 | 183300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20230831 | 183200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20230831 | 183100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20230831 | 183000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20230831 | 182900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20230831 | 182800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20230831 | 182700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20230831 | 182600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20230831 | 182500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20230831 | 182400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20230831 | 182300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20230831 | 182200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20230831 | 182100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20230831 | 182000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20230831 | 181900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20230831 | 181800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20230831 | 181700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20230831 | 181600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20230831 | 181500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20230831 | 181400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20230831 | 181300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 36568 |
| 33 | 20230831 | 181200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20230831 | 181100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20230831 | 181000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20230831 | 180900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20230831 | 180800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20230831 | 180700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20230831 | 180600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20230831 | 180500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20230831 | 180400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20230831 | 180300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20230831 | 180200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20230831 | 180100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20230831 | 180000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20230831 | 175900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20230831 | 175800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20230831 | 175700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20230831 | 175600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20230831 | 175500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20230831 | 175400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20230831 | 175300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20230831 | 175200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20230831 | 175100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20230831 | 175000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20230831 | 174900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20230831 | 174800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20230831 | 174700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20230831 | 174600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20230831 | 174500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20230831 | 174400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20230831 | 174300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 36568 |
| 63 | 20230831 | 174200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20230831 | 174100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20230831 | 174000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20230831 | 173900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20230831 | 173800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20230831 | 173700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20230831 | 173600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20230831 | 173500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20230831 | 173400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20230831 | 173300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20230831 | 173200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20230831 | 173100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20230831 | 173000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20230831 | 172900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20230831 | 172800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20230831 | 172700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20230831 | 172600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20230831 | 172500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20230831 | 172400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20230831 | 172300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20230831 | 172200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20230831 | 172100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20230831 | 172000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20230831 | 171900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20230831 | 171800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20230831 | 171700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20230831 | 171600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20230831 | 171500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20230831 | 171400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20230831 | 171300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 36568 |
| 93 | 20230831 | 171200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20230831 | 171100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20230831 | 171000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20230831 | 170900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20230831 | 170800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20230831 | 170700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20230831 | 170600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20230831 | 170500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20230831 | 170400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20230831 | 170300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20230831 | 170200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20230831 | 170100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20230831 | 170000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20230831 | 165900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20230831 | 165800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20230831 | 165700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20230831 | 165600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20230831 | 165500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20230831 | 165400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20230831 | 165300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20230831 | 165200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20230831 | 165100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20230831 | 165000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20230831 | 164900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20230831 | 164800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20230831 | 164700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20230831 | 164600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20230831 | 164500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20230831 | 164400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20230831 | 164300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 36568 |
| 123 | 20230831 | 164200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20230831 | 164100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20230831 | 164000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20230831 | 163900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20230831 | 163800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20230831 | 163700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20230831 | 163600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20230831 | 163500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20230831 | 163400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20230831 | 163300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20230831 | 163200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20230831 | 163100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20230831 | 163000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20230831 | 162900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20230831 | 162800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20230831 | 162700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20230831 | 162600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20230831 | 162500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20230831 | 162400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20230831 | 162300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20230831 | 162200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20230831 | 162100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20230831 | 162000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20230831 | 161900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20230831 | 161800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20230831 | 161700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20230831 | 161600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20230831 | 161500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20230831 | 161400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20230831 | 161300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 36568 |
| 153 | 20230831 | 161200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20230831 | 161100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20230831 | 161000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20230831 | 160900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20230831 | 160800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20230831 | 160700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20230831 | 160600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20230831 | 160500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20230831 | 160400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20230831 | 160300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20230831 | 160200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20230831 | 160100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20230831 | 160000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20230831 | 155900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20230831 | 155800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20230831 | 155700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20230831 | 155600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20230831 | 155500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20230831 | 155400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20230831 | 155300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20230831 | 155200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20230831 | 155100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20230831 | 155000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20230831 | 154900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20230831 | 154800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20230831 | 154700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20230831 | 154600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20230831 | 154500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20230831 | 154400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20230831 | 154300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 36568 |
| 183 | 20230831 | 154200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20230831 | 154100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20230831 | 154000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20230831 | 153900 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20230831 | 153800 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20230831 | 153700 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20230831 | 153600 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20230831 | 153500 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20230831 | 153400 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20230831 | 153300 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20230831 | 153200 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20230831 | 153100 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20230831 | 153000 | 7123897150 | 35800 | 35800 | 35800 | 35800 | 36568 |
| 196 | 20230831 | 152900 | 5814762750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20230831 | 152800 | 5814762750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20230831 | 152700 | 5814762750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20230831 | 152600 | 5814762750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20230831 | 152500 | 5814762750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20230831 | 152400 | 5814762750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20230831 | 152300 | 5814762750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20230831 | 152200 | 5814762750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20230831 | 152100 | 5814762750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20230831 | 152000 | 5814762750 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20230831 | 151900 | 5814762750 | 35700 | 35600 | 35700 | 35600 | 927 |
| 207 | 20230831 | 151800 | 5781693900 | 35650 | 35650 | 35700 | 35600 | 1478 |
| 208 | 20230831 | 151700 | 5728981100 | 35650 | 35600 | 35700 | 35600 | 3927 |
| 209 | 20230831 | 151600 | 5588996950 | 35650 | 35550 | 35650 | 35550 | 1807 |
| 210 | 20230831 | 151500 | 5524651700 | 35600 | 35550 | 35600 | 35550 | 1260 |
| 211 | 20230831 | 151400 | 5479797850 | 35600 | 35550 | 35600 | 35550 | 763 |
| 212 | 20230831 | 151300 | 5452637850 | 35600 | 35500 | 35600 | 35450 | 1452 |
| 213 | 20230831 | 151200 | 5401001650 | 35500 | 35450 | 35500 | 35450 | 691 |
| 214 | 20230831 | 151100 | 5376472600 | 35450 | 35450 | 35500 | 35400 | 670 |
| 215 | 20230831 | 151000 | 5352721300 | 35400 | 35500 | 35550 | 35400 | 2311 |
| 216 | 20230831 | 150900 | 5270840050 | 35500 | 35550 | 35600 | 35500 | 4021 |
| 217 | 20230831 | 150800 | 5127895650 | 35600 | 35600 | 35600 | 35550 | 965 |
| 218 | 20230831 | 150700 | 5093541750 | 35600 | 35550 | 35600 | 35550 | 1204 |
| 219 | 20230831 | 150600 | 5050710600 | 35550 | 35550 | 35550 | 35500 | 1775 |
| 220 | 20230831 | 150500 | 4987614350 | 35550 | 35550 | 35550 | 35550 | 1394 |
| 221 | 20230831 | 150400 | 4938057650 | 35550 | 35550 | 35550 | 35500 | 1773 |
| 222 | 20230831 | 150300 | 4875088500 | 35550 | 35550 | 35550 | 35500 | 597 |
| 223 | 20230831 | 150200 | 4853886650 | 35550 | 35500 | 35550 | 35450 | 904 |
| 224 | 20230831 | 150100 | 4821789600 | 35500 | 35500 | 35500 | 35450 | 939 |
| 225 | 20230831 | 150000 | 4788455200 | 35500 | 35450 | 35500 | 35450 | 428 |
| 226 | 20230831 | 145900 | 4773261600 | 35450 | 35450 | 35500 | 35450 | 408 |
| 227 | 20230831 | 145800 | 4758783800 | 35500 | 35500 | 35550 | 35450 | 1636 |
| 228 | 20230831 | 145700 | 4700711350 | 35500 | 35500 | 35550 | 35450 | 474 |
| 229 | 20230831 | 145600 | 4683874350 | 35450 | 35450 | 35550 | 35400 | 1109 |
| 230 | 20230831 | 145500 | 4644523750 | 35450 | 35450 | 35450 | 35400 | 639 |
| 231 | 20230831 | 145400 | 4621890750 | 35450 | 35450 | 35550 | 35400 | 4403 |
| 232 | 20230831 | 145300 | 4465832050 | 35500 | 35500 | 35550 | 35450 | 2495 |
| 233 | 20230831 | 145200 | 4377258500 | 35500 | 35500 | 35550 | 35450 | 1812 |
| 234 | 20230831 | 145100 | 4312927850 | 35450 | 35500 | 35500 | 35450 | 1480 |
| 235 | 20230831 | 145000 | 4260389250 | 35450 | 35500 | 35500 | 35450 | 519 |
| 236 | 20230831 | 144900 | 4241966550 | 35500 | 35500 | 35500 | 35450 | 534 |
| 237 | 20230831 | 144800 | 4223010450 | 35500 | 35450 | 35500 | 35450 | 1326 |
| 238 | 20230831 | 144700 | 4175970900 | 35450 | 35450 | 35450 | 35400 | 629 |
| 239 | 20230831 | 144600 | 4153673250 | 35450 | 35450 | 35450 | 35400 | 868 |
| 240 | 20230831 | 144500 | 4122903150 | 35450 | 35450 | 35450 | 35400 | 472 |
| 241 | 20230831 | 144400 | 4106172000 | 35450 | 35450 | 35450 | 35400 | 370 |
| 242 | 20230831 | 144300 | 4093062600 | 35400 | 35450 | 35450 | 35400 | 1300 |
| 243 | 20230831 | 144200 | 4047017150 | 35450 | 35500 | 35500 | 35400 | 230 |
| 244 | 20230831 | 144100 | 4038863300 | 35500 | 35450 | 35500 | 35300 | 3069 |
| 245 | 20230831 | 144000 | 3930199050 | 35450 | 35450 | 35500 | 35400 | 1200 |
| 246 | 20230831 | 143900 | 3887658850 | 35450 | 35450 | 35450 | 35400 | 372 |
| 247 | 20230831 | 143800 | 3874471950 | 35450 | 35400 | 35450 | 35400 | 920 |
| 248 | 20230831 | 143700 | 3841858400 | 35450 | 35400 | 35450 | 35350 | 255 |
| 249 | 20230831 | 143600 | 3832827750 | 35400 | 35400 | 35400 | 35350 | 574 |
| 250 | 20230831 | 143500 | 3812508850 | 35400 | 35400 | 35400 | 35350 | 597 |
| 251 | 20230831 | 143400 | 3791375300 | 35400 | 35350 | 35400 | 35350 | 525 |
| 252 | 20230831 | 143300 | 3772815200 | 35300 | 35350 | 35400 | 35300 | 340 |
| 253 | 20230831 | 143200 | 3760794000 | 35350 | 35350 | 35400 | 35300 | 565 |
| 254 | 20230831 | 143100 | 3740821750 | 35300 | 35350 | 35350 | 35300 | 206 |
| 255 | 20230831 | 143000 | 3733539850 | 35350 | 35350 | 35400 | 35300 | 840 |
| 256 | 20230831 | 142900 | 3703838350 | 35400 | 35300 | 35400 | 35300 | 727 |
| 257 | 20230831 | 142800 | 3678136500 | 35300 | 35350 | 35350 | 35300 | 363 |
| 258 | 20230831 | 142700 | 3665305100 | 35350 | 35350 | 35400 | 35300 | 874 |
| 259 | 20230831 | 142600 | 3634407250 | 35350 | 35350 | 35400 | 35300 | 389 |
| 260 | 20230831 | 142500 | 3620656350 | 35300 | 35350 | 35350 | 35300 | 247 |
| 261 | 20230831 | 142400 | 3611926400 | 35350 | 35300 | 35350 | 35300 | 419 |
| 262 | 20230831 | 142300 | 3597115400 | 35350 | 35300 | 35350 | 35300 | 235 |
| 263 | 20230831 | 142200 | 3588808700 | 35300 | 35300 | 35400 | 35300 | 549 |
| 264 | 20230831 | 142100 | 3569410100 | 35350 | 35400 | 35400 | 35300 | 642 |
| 265 | 20230831 | 142000 | 3546702700 | 35350 | 35350 | 35400 | 35300 | 667 |
| 266 | 20230831 | 141900 | 3523123900 | 35350 | 35400 | 35400 | 35350 | 490 |
| 267 | 20230831 | 141800 | 3505783300 | 35350 | 35350 | 35400 | 35350 | 48 |
| 268 | 20230831 | 141700 | 3504086000 | 35400 | 35400 | 35400 | 35350 | 400 |
| 269 | 20230831 | 141600 | 3489926150 | 35350 | 35400 | 35400 | 35350 | 243 |
| 270 | 20230831 | 141500 | 3481327350 | 35400 | 35450 | 35450 | 35400 | 918 |
| 271 | 20230831 | 141400 | 3448822050 | 35450 | 35400 | 35450 | 35400 | 20 |
| 272 | 20230831 | 141300 | 3448113550 | 35450 | 35400 | 35450 | 35400 | 186 |
| 273 | 20230831 | 141200 | 3441528650 | 35400 | 35400 | 35450 | 35350 | 429 |
| 274 | 20230831 | 141100 | 3426342600 | 35350 | 35400 | 35400 | 35350 | 335 |
| 275 | 20230831 | 141000 | 3414484600 | 35400 | 35350 | 35400 | 35350 | 373 |
| 276 | 20230831 | 140900 | 3401280950 | 35350 | 35400 | 35450 | 35350 | 3445 |
| 277 | 20230831 | 140800 | 3279321550 | 35450 | 35450 | 35500 | 35450 | 509 |
| 278 | 20230831 | 140700 | 3261265900 | 35450 | 35450 | 35500 | 35450 | 515 |
| 279 | 20230831 | 140600 | 3243007100 | 35450 | 35450 | 35500 | 35450 | 716 |
| 280 | 20230831 | 140500 | 3217616800 | 35500 | 35450 | 35500 | 35450 | 193 |
| 281 | 20230831 | 140400 | 3210765600 | 35450 | 35450 | 35500 | 35450 | 570 |
| 282 | 20230831 | 140300 | 3190550300 | 35450 | 35450 | 35500 | 35450 | 363 |
| 283 | 20230831 | 140200 | 3177678550 | 35500 | 35450 | 35500 | 35400 | 644 |
| 284 | 20230831 | 140100 | 3154847700 | 35400 | 35450 | 35450 | 35400 | 314 |
| 285 | 20230831 | 140000 | 3143716600 | 35450 | 35450 | 35450 | 35400 | 251 |
| 286 | 20230831 | 135900 | 3134819750 | 35400 | 35400 | 35450 | 35400 | 50 |
| 287 | 20230831 | 135800 | 3133047900 | 35400 | 35400 | 35450 | 35400 | 252 |
| 288 | 20230831 | 135700 | 3124114650 | 35400 | 35450 | 35450 | 35400 | 325 |
| 289 | 20230831 | 135600 | 3112601050 | 35400 | 35400 | 35400 | 35400 | 16 |
| 290 | 20230831 | 135500 | 3112034650 | 35450 | 35400 | 35450 | 35400 | 180 |
| 291 | 20230831 | 135400 | 3105654050 | 35450 | 35500 | 35500 | 35400 | 253 |
| 292 | 20230831 | 135300 | 3096685300 | 35450 | 35450 | 35500 | 35400 | 586 |
| 293 | 20230831 | 135200 | 3075910950 | 35400 | 35400 | 35450 | 35400 | 148 |
| 294 | 20230831 | 135100 | 3070664900 | 35400 | 35450 | 35450 | 35400 | 181 |
| 295 | 20230831 | 135000 | 3064248900 | 35400 | 35400 | 35450 | 35400 | 193 |
| 296 | 20230831 | 134900 | 3057407450 | 35400 | 35450 | 35450 | 35400 | 247 |
| 297 | 20230831 | 134800 | 3048653650 | 35400 | 35450 | 35450 | 35400 | 29 |
| 298 | 20230831 | 134700 | 3047626050 | 35450 | 35400 | 35450 | 35400 | 274 |
| 299 | 20230831 | 134600 | 3037918050 | 35400 | 35450 | 35450 | 35350 | 1537 |
| 300 | 20230831 | 134500 | 2983479800 | 35450 | 35450 | 35450 | 35400 | 453 |
| 301 | 20230831 | 134400 | 2967422950 | 35450 | 35400 | 35450 | 35400 | 195 |
| 302 | 20230831 | 134300 | 2960518250 | 35400 | 35400 | 35450 | 35400 | 280 |
| 303 | 20230831 | 134200 | 2950597650 | 35450 | 35400 | 35450 | 35400 | 259 |
| 304 | 20230831 | 134100 | 2941416950 | 35450 | 35400 | 35450 | 35400 | 50 |
| 305 | 20230831 | 134000 | 2939645800 | 35400 | 35400 | 35450 | 35400 | 214 |
| 306 | 20230831 | 133900 | 2932061600 | 35400 | 35350 | 35400 | 35350 | 427 |
| 307 | 20230831 | 133800 | 2916946550 | 35350 | 35450 | 35450 | 35350 | 547 |
| 308 | 20230831 | 133700 | 2897583200 | 35400 | 35400 | 35450 | 35400 | 257 |
| 309 | 20230831 | 133600 | 2888485250 | 35450 | 35400 | 35450 | 35400 | 323 |
| 310 | 20230831 | 133500 | 2877041950 | 35400 | 35350 | 35450 | 35350 | 283 |
| 311 | 20230831 | 133400 | 2867023350 | 35400 | 35500 | 35500 | 35300 | 3159 |
| 312 | 20230831 | 133300 | 2755180450 | 35450 | 35450 | 35500 | 35450 | 95 |
| 313 | 20230831 | 133200 | 2751812050 | 35450 | 35400 | 35500 | 35400 | 201 |
| 314 | 20230831 | 133100 | 2744685250 | 35450 | 35400 | 35450 | 35400 | 329 |
| 315 | 20230831 | 133000 | 2733023350 | 35400 | 35500 | 35500 | 35400 | 410 |
| 316 | 20230831 | 132900 | 2718488300 | 35500 | 35450 | 35500 | 35450 | 215 |
| 317 | 20230831 | 132800 | 2710857500 | 35450 | 35500 | 35500 | 35450 | 211 |
| 318 | 20230831 | 132700 | 2703368800 | 35450 | 35450 | 35500 | 35400 | 187 |
| 319 | 20230831 | 132600 | 2696738450 | 35450 | 35400 | 35450 | 35400 | 381 |
| 320 | 20230831 | 132500 | 2683232550 | 35400 | 35450 | 35450 | 35400 | 849 |
| 321 | 20230831 | 132400 | 2653152400 | 35450 | 35450 | 35450 | 35450 | 862 |
| 322 | 20230831 | 132300 | 2622594500 | 35450 | 35450 | 35450 | 35450 | 244 |
| 323 | 20230831 | 132200 | 2613944700 | 35450 | 35500 | 35500 | 35450 | 482 |
| 324 | 20230831 | 132100 | 2596857500 | 35500 | 35450 | 35500 | 35450 | 199 |
| 325 | 20230831 | 132000 | 2589793500 | 35450 | 35450 | 35450 | 35450 | 1245 |
| 326 | 20230831 | 131900 | 2545658250 | 35400 | 35400 | 35450 | 35400 | 322 |
| 327 | 20230831 | 131800 | 2534251350 | 35400 | 35400 | 35450 | 35400 | 340 |
| 328 | 20230831 | 131700 | 2522213850 | 35450 | 35350 | 35450 | 35350 | 744 |
| 329 | 20230831 | 131600 | 2495877850 | 35350 | 35350 | 35400 | 35350 | 364 |
| 330 | 20230831 | 131500 | 2482993150 | 35350 | 35400 | 35400 | 35350 | 99 |
| 331 | 20230831 | 131400 | 2479492550 | 35400 | 35300 | 35400 | 35300 | 595 |
| 332 | 20230831 | 131300 | 2458448750 | 35300 | 35300 | 35350 | 35300 | 214 |
| 333 | 20230831 | 131200 | 2450886450 | 35300 | 35300 | 35350 | 35300 | 528 |
| 334 | 20230831 | 131100 | 2432226800 | 35300 | 35300 | 35350 | 35300 | 208 |
| 335 | 20230831 | 131000 | 2424875100 | 35350 | 35300 | 35350 | 35300 | 171 |
| 336 | 20230831 | 130900 | 2418830650 | 35300 | 35300 | 35350 | 35300 | 494 |
| 337 | 20230831 | 130800 | 2401383300 | 35300 | 35350 | 35350 | 35300 | 293 |
| 338 | 20230831 | 130700 | 2391032100 | 35350 | 35350 | 35350 | 35300 | 199 |
| 339 | 20230831 | 130600 | 2383997850 | 35300 | 35350 | 35350 | 35300 | 660 |
| 340 | 20230831 | 130500 | 2360682550 | 35300 | 35300 | 35350 | 35250 | 1110 |
| 341 | 20230831 | 130400 | 2321499100 | 35250 | 35300 | 35300 | 35250 | 389 |
| 342 | 20230831 | 130300 | 2307767650 | 35250 | 35250 | 35250 | 35250 | 21 |
| 343 | 20230831 | 130200 | 2307027400 | 35300 | 35200 | 35300 | 35200 | 417 |
| 344 | 20230831 | 130100 | 2292319200 | 35200 | 35250 | 35250 | 35200 | 415 |
| 345 | 20230831 | 130000 | 2277691600 | 35200 | 35200 | 35250 | 35200 | 35 |
| 346 | 20230831 | 125900 | 2276459400 | 35200 | 35250 | 35250 | 35200 | 218 |
| 347 | 20230831 | 125800 | 2268775600 | 35200 | 35300 | 35300 | 35200 | 653 |
| 348 | 20230831 | 125700 | 2245755550 | 35250 | 35250 | 35300 | 35250 | 209 |
| 349 | 20230831 | 125600 | 2238378650 | 35250 | 35250 | 35300 | 35250 | 458 |
| 350 | 20230831 | 125500 | 2222224000 | 35250 | 35250 | 35250 | 35250 | 5 |
| 351 | 20230831 | 125400 | 2222047750 | 35300 | 35300 | 35300 | 35250 | 231 |
| 352 | 20230831 | 125300 | 2213894700 | 35250 | 35300 | 35300 | 35250 | 324 |
| 353 | 20230831 | 125200 | 2202472900 | 35250 | 35250 | 35300 | 35250 | 275 |
| 354 | 20230831 | 125100 | 2192766600 | 35250 | 35250 | 35300 | 35250 | 194 |
| 355 | 20230831 | 125000 | 2185918950 | 35250 | 35250 | 35300 | 35250 | 29 |
| 356 | 20230831 | 124900 | 2184896600 | 35300 | 35250 | 35300 | 35250 | 338 |
| 357 | 20230831 | 124800 | 2172971750 | 35250 | 35250 | 35300 | 35250 | 5 |
| 358 | 20230831 | 124700 | 2172795400 | 35300 | 35250 | 35300 | 35250 | 191 |
| 359 | 20230831 | 124600 | 2166053450 | 35250 | 35300 | 35300 | 35250 | 218 |
| 360 | 20230831 | 124500 | 2158358900 | 35250 | 35250 | 35300 | 35250 | 161 |
| 361 | 20230831 | 124400 | 2152683500 | 35250 | 35250 | 35300 | 35250 | 191 |
| 362 | 20230831 | 124300 | 2145941550 | 35250 | 35300 | 35300 | 35250 | 62 |
| 363 | 20230831 | 124200 | 2143753950 | 35300 | 35250 | 35300 | 35250 | 257 |
| 364 | 20230831 | 124100 | 2134685550 | 35300 | 35250 | 35300 | 35200 | 244 |
| 365 | 20230831 | 124000 | 2126084050 | 35200 | 35200 | 35250 | 35200 | 96 |
| 366 | 20230831 | 123900 | 2122704650 | 35200 | 35200 | 35250 | 35200 | 330 |
| 367 | 20230831 | 123800 | 2111079000 | 35200 | 35250 | 35250 | 35200 | 14 |
| 368 | 20230831 | 123700 | 2110585700 | 35250 | 35250 | 35300 | 35250 | 220 |
| 369 | 20230831 | 123600 | 2102821400 | 35250 | 35250 | 35300 | 35250 | 286 |
| 370 | 20230831 | 123500 | 2092739750 | 35250 | 35250 | 35300 | 35250 | 135 |
| 371 | 20230831 | 123400 | 2087979500 | 35300 | 35200 | 35300 | 35200 | 186 |
| 372 | 20230831 | 123300 | 2081423000 | 35200 | 35250 | 35300 | 35200 | 55 |
| 373 | 20230831 | 123200 | 2079484400 | 35300 | 35200 | 35300 | 35200 | 266 |
| 374 | 20230831 | 123100 | 2070099950 | 35200 | 35250 | 35250 | 35200 | 500 |
| 375 | 20230831 | 123000 | 2052483500 | 35200 | 35200 | 35200 | 35200 | 3 |
| 376 | 20230831 | 122900 | 2052377900 | 35200 | 35250 | 35300 | 35150 | 1112 |
| 377 | 20230831 | 122800 | 2013254400 | 35300 | 35300 | 35300 | 35250 | 72 |
| 378 | 20230831 | 122700 | 2010713650 | 35250 | 35200 | 35250 | 35200 | 89 |
| 379 | 20230831 | 122600 | 2007576800 | 35200 | 35250 | 35300 | 35200 | 218 |
| 380 | 20230831 | 122500 | 1999892350 | 35200 | 35200 | 35200 | 35200 | 48 |
| 381 | 20230831 | 122400 | 1998202750 | 35200 | 35250 | 35250 | 35200 | 367 |
| 382 | 20230831 | 122300 | 1985274550 | 35250 | 35250 | 35250 | 35200 | 201 |
| 383 | 20230831 | 122200 | 1978189500 | 35250 | 35250 | 35250 | 35200 | 343 |
| 384 | 20230831 | 122100 | 1966113350 | 35250 | 35250 | 35300 | 35250 | 554 |
| 385 | 20230831 | 122000 | 1946581100 | 35250 | 35300 | 35300 | 35250 | 151 |
| 386 | 20230831 | 121900 | 1941258200 | 35250 | 35300 | 35300 | 35250 | 191 |
| 387 | 20230831 | 121800 | 1934516050 | 35250 | 35300 | 35300 | 35250 | 194 |
| 388 | 20230831 | 121700 | 1927668300 | 35250 | 35250 | 35250 | 35250 | 54 |
| 389 | 20230831 | 121600 | 1925764800 | 35300 | 35200 | 35300 | 35200 | 86 |
| 390 | 20230831 | 121500 | 1922731950 | 35250 | 35250 | 35250 | 35200 | 11 |
| 391 | 20230831 | 121400 | 1922344500 | 35250 | 35200 | 35250 | 35200 | 186 |
| 392 | 20230831 | 121300 | 1915788150 | 35200 | 35250 | 35250 | 35200 | 200 |
| 393 | 20230831 | 121200 | 1908738900 | 35250 | 35250 | 35250 | 35200 | 332 |
| 394 | 20230831 | 121100 | 1897036250 | 35250 | 35200 | 35250 | 35200 | 191 |
| 395 | 20230831 | 121000 | 1890303700 | 35250 | 35200 | 35250 | 35200 | 19 |
| 396 | 20230831 | 120900 | 1889634750 | 35250 | 35200 | 35250 | 35200 | 189 |
| 397 | 20230831 | 120800 | 1882972650 | 35250 | 35250 | 35250 | 35250 | 188 |
| 398 | 20230831 | 120700 | 1876345650 | 35200 | 35250 | 35250 | 35200 | 25 |
| 399 | 20230831 | 120600 | 1875465550 | 35200 | 35200 | 35250 | 35200 | 201 |
| 400 | 20230831 | 120500 | 1868381050 | 35200 | 35250 | 35250 | 35200 | 26 |
| 401 | 20230831 | 120400 | 1867464750 | 35250 | 35250 | 35250 | 35200 | 234 |
| 402 | 20230831 | 120300 | 1859218000 | 35250 | 35300 | 35300 | 35250 | 626 |
| 403 | 20230831 | 120200 | 1837142250 | 35250 | 35250 | 35300 | 35250 | 389 |
| 404 | 20230831 | 120100 | 1823429850 | 35300 | 35300 | 35300 | 35250 | 332 |
| 405 | 20230831 | 120000 | 1811711600 | 35300 | 35300 | 35300 | 35250 | 11 |
| 406 | 20230831 | 115900 | 1811323500 | 35300 | 35250 | 35300 | 35250 | 246 |
| 407 | 20230831 | 115800 | 1802642800 | 35250 | 35300 | 35300 | 35250 | 249 |
| 408 | 20230831 | 115700 | 1793856300 | 35300 | 35250 | 35300 | 35250 | 165 |
| 409 | 20230831 | 115600 | 1788039900 | 35300 | 35250 | 35300 | 35250 | 326 |
| 410 | 20230831 | 115500 | 1776537000 | 35300 | 35250 | 35300 | 35250 | 68 |
| 411 | 20230831 | 115400 | 1774138850 | 35300 | 35300 | 35300 | 35300 | 185 |
| 412 | 20230831 | 115300 | 1767608350 | 35250 | 35300 | 35300 | 35250 | 215 |
| 413 | 20230831 | 115200 | 1760020300 | 35300 | 35250 | 35300 | 35250 | 105 |
| 414 | 20230831 | 115100 | 1756318950 | 35250 | 35250 | 35300 | 35250 | 203 |
| 415 | 20230831 | 115000 | 1749154000 | 35250 | 35250 | 35300 | 35250 | 8 |
| 416 | 20230831 | 114900 | 1748871900 | 35300 | 35300 | 35300 | 35250 | 391 |
| 417 | 20230831 | 114800 | 1735079850 | 35250 | 35250 | 35300 | 35250 | 441 |
| 418 | 20230831 | 114700 | 1719525450 | 35300 | 35250 | 35300 | 35250 | 53 |
| 419 | 20230831 | 114600 | 1717657050 | 35250 | 35300 | 35300 | 35250 | 191 |
| 420 | 20230831 | 114500 | 1710914900 | 35300 | 35250 | 35300 | 35250 | 123 |
| 421 | 20230831 | 114400 | 1706578850 | 35250 | 35300 | 35300 | 35250 | 210 |
| 422 | 20230831 | 114300 | 1699166700 | 35300 | 35300 | 35300 | 35250 | 187 |
| 423 | 20230831 | 114200 | 1692565750 | 35300 | 35250 | 35300 | 35250 | 23 |
| 424 | 20230831 | 114100 | 1691754800 | 35250 | 35200 | 35300 | 35200 | 2236 |
| 425 | 20230831 | 114000 | 1612957100 | 35200 | 35200 | 35200 | 35150 | 110 |
| 426 | 20230831 | 113900 | 1609085850 | 35200 | 35150 | 35200 | 35150 | 258 |
| 427 | 20230831 | 113800 | 1600007900 | 35200 | 35200 | 35250 | 35200 | 771 |
| 428 | 20230831 | 113700 | 1572859500 | 35200 | 35250 | 35250 | 35200 | 305 |
| 429 | 20230831 | 113600 | 1562123250 | 35250 | 35200 | 35250 | 35150 | 616 |
| 430 | 20230831 | 113500 | 1540426150 | 35200 | 35200 | 35200 | 35200 | 60 |
| 431 | 20230831 | 113400 | 1538314150 | 35150 | 35150 | 35200 | 35150 | 187 |
| 432 | 20230831 | 113300 | 1531731950 | 35150 | 35200 | 35200 | 35150 | 248 |
| 433 | 20230831 | 113200 | 1523005600 | 35200 | 35200 | 35200 | 35150 | 15 |
| 434 | 20230831 | 113100 | 1522477750 | 35200 | 35100 | 35200 | 35100 | 65 |
| 435 | 20230831 | 113000 | 1520192850 | 35100 | 35050 | 35100 | 35050 | 157 |
| 436 | 20230831 | 112900 | 1514689400 | 35100 | 35050 | 35100 | 35050 | 481 |
| 437 | 20230831 | 112800 | 1497807100 | 35100 | 35150 | 35150 | 35100 | 415 |
| 438 | 20230831 | 112700 | 1483231450 | 35100 | 35100 | 35150 | 35100 | 116 |
| 439 | 20230831 | 112600 | 1479159700 | 35150 | 35100 | 35150 | 35100 | 237 |
| 440 | 20230831 | 112500 | 1470831750 | 35100 | 35100 | 35100 | 35100 | 104 |
| 441 | 20230831 | 112400 | 1467181350 | 35100 | 35100 | 35150 | 35100 | 104 |
| 442 | 20230831 | 112300 | 1463530850 | 35150 | 35100 | 35150 | 35050 | 212 |
| 443 | 20230831 | 112200 | 1456089350 | 35050 | 35100 | 35150 | 35050 | 17 |
| 444 | 20230831 | 112100 | 1455492700 | 35100 | 35150 | 35150 | 35100 | 493 |
| 445 | 20230831 | 112000 | 1438173900 | 35100 | 35150 | 35150 | 35100 | 44 |
| 446 | 20230831 | 111900 | 1436627450 | 35150 | 35050 | 35150 | 35050 | 816 |
| 447 | 20230831 | 111800 | 1407971250 | 35050 | 35100 | 35100 | 35050 | 336 |
| 448 | 20230831 | 111700 | 1396185150 | 35100 | 35050 | 35100 | 35050 | 23 |
| 449 | 20230831 | 111600 | 1395378900 | 35100 | 35050 | 35100 | 35050 | 211 |
| 450 | 20230831 | 111500 | 1387974200 | 35100 | 35050 | 35100 | 35050 | 11 |
| 451 | 20230831 | 111400 | 1387588450 | 35050 | 35000 | 35100 | 35000 | 37 |
| 452 | 20230831 | 111300 | 1386292500 | 35050 | 35100 | 35100 | 35000 | 215 |
| 453 | 20230831 | 111200 | 1378747650 | 35050 | 35050 | 35050 | 35050 | 173 |
| 454 | 20230831 | 111100 | 1372684000 | 35050 | 35050 | 35050 | 35050 | 27 |
| 455 | 20230831 | 111000 | 1371737650 | 35050 | 35100 | 35200 | 35050 | 243 |
| 456 | 20230831 | 110900 | 1363210300 | 35100 | 35100 | 35100 | 35100 | 20 |
| 457 | 20230831 | 110800 | 1362508300 | 35050 | 35100 | 35150 | 35050 | 251 |
| 458 | 20230831 | 110700 | 1353688150 | 35050 | 35050 | 35050 | 35050 | 41 |
| 459 | 20230831 | 110600 | 1352251100 | 35150 | 35150 | 35150 | 35150 | 183 |
| 460 | 20230831 | 110500 | 1345818650 | 35150 | 35100 | 35150 | 35000 | 800 |
| 461 | 20230831 | 110400 | 1317801900 | 35100 | 35050 | 35100 | 35050 | 197 |
| 462 | 20230831 | 110300 | 1310888000 | 35050 | 35100 | 35100 | 35050 | 434 |
| 463 | 20230831 | 110200 | 1295664900 | 35150 | 35100 | 35150 | 35100 | 49 |
| 464 | 20230831 | 110100 | 1293944900 | 35150 | 35150 | 35150 | 35100 | 433 |
| 465 | 20230831 | 110000 | 1278735800 | 35150 | 35100 | 35150 | 35100 | 14 |
| 466 | 20230831 | 105900 | 1278244300 | 35100 | 35100 | 35200 | 35100 | 65 |
| 467 | 20230831 | 105800 | 1275958600 | 35100 | 35100 | 35150 | 35050 | 287 |
| 468 | 20230831 | 105700 | 1265876800 | 35200 | 35200 | 35200 | 35200 | 0 |
| 469 | 20230831 | 105600 | 1265876800 | 35200 | 35150 | 35200 | 35100 | 341 |
| 470 | 20230831 | 105500 | 1253898100 | 35150 | 35150 | 35150 | 35150 | 189 |
| 471 | 20230831 | 105400 | 1247254750 | 35100 | 35150 | 35150 | 35100 | 6 |
| 472 | 20230831 | 105300 | 1247044050 | 35150 | 35100 | 35150 | 35100 | 250 |
| 473 | 20230831 | 105200 | 1238257050 | 35100 | 35200 | 35200 | 35100 | 425 |
| 474 | 20230831 | 105100 | 1223328150 | 35150 | 35150 | 35150 | 35100 | 122 |
| 475 | 20230831 | 105000 | 1219040100 | 35200 | 35200 | 35200 | 35200 | 183 |
| 476 | 20230831 | 104900 | 1212598500 | 35200 | 35150 | 35200 | 35150 | 27 |
| 477 | 20230831 | 104800 | 1211649350 | 35200 | 35200 | 35200 | 35200 | 275 |
| 478 | 20230831 | 104700 | 1201969350 | 35250 | 35250 | 35250 | 35200 | 59 |
| 479 | 20230831 | 104600 | 1199890550 | 35250 | 35200 | 35250 | 35200 | 376 |
| 480 | 20230831 | 104500 | 1186646200 | 35200 | 35250 | 35250 | 35200 | 204 |
| 481 | 20230831 | 104400 | 1179456050 | 35200 | 35200 | 35200 | 35200 | 14 |
| 482 | 20230831 | 104300 | 1178963250 | 35250 | 35150 | 35250 | 35150 | 54 |
| 483 | 20230831 | 104200 | 1177062400 | 35200 | 35200 | 35200 | 35200 | 124 |
| 484 | 20230831 | 104100 | 1172697600 | 35200 | 35200 | 35250 | 35200 | 205 |
| 485 | 20230831 | 104000 | 1165472250 | 35200 | 35200 | 35250 | 35200 | 205 |
| 486 | 20230831 | 103900 | 1158247100 | 35200 | 35250 | 35250 | 35200 | 95 |
| 487 | 20230831 | 103800 | 1154902950 | 35200 | 35200 | 35250 | 35200 | 215 |
| 488 | 20230831 | 103700 | 1147325850 | 35200 | 35200 | 35200 | 35200 | 92 |
| 489 | 20230831 | 103600 | 1144087450 | 35250 | 35250 | 35250 | 35250 | 192 |
| 490 | 20230831 | 103500 | 1137319450 | 35200 | 35200 | 35200 | 35200 | 188 |
| 491 | 20230831 | 103400 | 1130701850 | 35200 | 35150 | 35200 | 35150 | 17 |
| 492 | 20230831 | 103300 | 1130104200 | 35200 | 35200 | 35200 | 35150 | 213 |
| 493 | 20230831 | 103200 | 1122607100 | 35200 | 35200 | 35200 | 35200 | 238 |
| 494 | 20230831 | 103100 | 1114229500 | 35200 | 35150 | 35200 | 35150 | 59 |
| 495 | 20230831 | 103000 | 1112152750 | 35150 | 35200 | 35200 | 35150 | 273 |
| 496 | 20230831 | 102900 | 1102547550 | 35200 | 35200 | 35200 | 35200 | 330 |
| 497 | 20230831 | 102800 | 1090931550 | 35200 | 35200 | 35200 | 35150 | 103 |
| 498 | 20230831 | 102700 | 1087306100 | 35200 | 35200 | 35250 | 35200 | 158 |
| 499 | 20230831 | 102600 | 1081744000 | 35200 | 35250 | 35250 | 35200 | 282 |
| 500 | 20230831 | 102500 | 1071808250 | 35250 | 35200 | 35250 | 35150 | 830 |
| 501 | 20230831 | 102400 | 1042568800 | 35200 | 35250 | 35250 | 35200 | 452 |
| 502 | 20230831 | 102300 | 1026650250 | 35200 | 35150 | 35200 | 35150 | 201 |
| 503 | 20230831 | 102200 | 1019575850 | 35200 | 35200 | 35200 | 35200 | 149 |
| 504 | 20230831 | 102100 | 1014331050 | 35200 | 35150 | 35200 | 35150 | 209 |
| 505 | 20230831 | 102000 | 1006974450 | 35200 | 35200 | 35200 | 35150 | 204 |
| 506 | 20230831 | 101900 | 999793700 | 35200 | 35150 | 35200 | 35150 | 70 |
| 507 | 20230831 | 101800 | 997333100 | 35150 | 35200 | 35200 | 35150 | 403 |
| 508 | 20230831 | 101700 | 983156500 | 35150 | 35200 | 35200 | 35150 | 15 |
| 509 | 20230831 | 101600 | 982628650 | 35200 | 35150 | 35200 | 35150 | 223 |
| 510 | 20230831 | 101500 | 974780750 | 35200 | 35150 | 35200 | 35150 | 259 |
| 511 | 20230831 | 101400 | 965666950 | 35150 | 35200 | 35200 | 35150 | 30 |
| 512 | 20230831 | 101300 | 964612100 | 35150 | 35150 | 35200 | 35150 | 240 |
| 513 | 20230831 | 101200 | 956166850 | 35150 | 35200 | 35250 | 35150 | 211 |
| 514 | 20230831 | 101100 | 948741850 | 35250 | 35250 | 35250 | 35200 | 289 |
| 515 | 20230831 | 101000 | 938554800 | 35200 | 35250 | 35250 | 35200 | 269 |
| 516 | 20230831 | 100900 | 929072700 | 35200 | 35250 | 35250 | 35200 | 214 |
| 517 | 20230831 | 100800 | 921537300 | 35200 | 35250 | 35250 | 35200 | 1058 |
| 518 | 20230831 | 100700 | 884243450 | 35250 | 35250 | 35300 | 35250 | 284 |
| 519 | 20230831 | 100600 | 874231000 | 35250 | 35250 | 35250 | 35200 | 715 |
| 520 | 20230831 | 100500 | 849027300 | 35250 | 35100 | 35250 | 35100 | 2277 |
| 521 | 20230831 | 100400 | 768942200 | 35100 | 35100 | 35150 | 35100 | 34 |
| 522 | 20230831 | 100300 | 767748700 | 35100 | 35150 | 35150 | 35100 | 316 |
| 523 | 20230831 | 100200 | 756642900 | 35150 | 35100 | 35150 | 35100 | 21 |
| 524 | 20230831 | 100100 | 755905050 | 35100 | 35100 | 35100 | 35050 | 565 |
| 525 | 20230831 | 100000 | 736074050 | 35150 | 35000 | 35150 | 35000 | 2854 |
| 526 | 20230831 | 095900 | 635968450 | 35000 | 35050 | 35050 | 35000 | 2 |
| 527 | 20230831 | 095800 | 635898400 | 35000 | 35000 | 35050 | 35000 | 554 |
| 528 | 20230831 | 095700 | 616508250 | 35000 | 35000 | 35050 | 35000 | 261 |
| 529 | 20230831 | 095600 | 607371650 | 35000 | 34900 | 35000 | 34900 | 1436 |
| 530 | 20230831 | 095500 | 557180550 | 34900 | 34850 | 34900 | 34850 | 280 |
| 531 | 20230831 | 095400 | 547410450 | 34850 | 34900 | 34900 | 34850 | 826 |
| 532 | 20230831 | 095300 | 518583550 | 34850 | 34850 | 34900 | 34850 | 217 |
| 533 | 20230831 | 095200 | 511011850 | 34850 | 34900 | 34950 | 34850 | 261 |
| 534 | 20230831 | 095100 | 501901600 | 34950 | 34900 | 34950 | 34850 | 2527 |
| 535 | 20230831 | 095000 | 413695300 | 34900 | 34900 | 34950 | 34900 | 247 |
| 536 | 20230831 | 094900 | 405065850 | 34950 | 34950 | 34950 | 34950 | 3 |
| 537 | 20230831 | 094800 | 404961000 | 34950 | 34900 | 34950 | 34900 | 223 |
| 538 | 20230831 | 094700 | 397168950 | 34900 | 34950 | 34950 | 34900 | 53 |
| 539 | 20230831 | 094600 | 395319200 | 34900 | 34900 | 34900 | 34900 | 45 |
| 540 | 20230831 | 094500 | 393748700 | 34900 | 34950 | 34950 | 34900 | 319 |
| 541 | 20230831 | 094400 | 382615500 | 34900 | 34900 | 34900 | 34900 | 203 |
| 542 | 20230831 | 094300 | 375530800 | 34900 | 34900 | 34950 | 34900 | 210 |
| 543 | 20230831 | 094200 | 368201500 | 34900 | 34900 | 34900 | 34900 | 16 |
| 544 | 20230831 | 094100 | 367643100 | 34900 | 34950 | 34950 | 34900 | 23 |
| 545 | 20230831 | 094000 | 366839950 | 34900 | 34900 | 34900 | 34900 | 230 |
| 546 | 20230831 | 093900 | 358812950 | 34900 | 34900 | 34900 | 34900 | 75 |
| 547 | 20230831 | 093800 | 356195450 | 34950 | 34900 | 34950 | 34900 | 3 |
| 548 | 20230831 | 093700 | 356090650 | 34900 | 34950 | 35000 | 34900 | 688 |
| 549 | 20230831 | 093600 | 332049050 | 35000 | 35000 | 35000 | 34950 | 150 |
| 550 | 20230831 | 093500 | 326802000 | 35000 | 34950 | 35000 | 34950 | 24 |
| 551 | 20230831 | 093400 | 325962900 | 34950 | 34950 | 35000 | 34950 | 6 |
| 552 | 20230831 | 093300 | 325753100 | 34950 | 34950 | 34950 | 34950 | 66 |
| 553 | 20230831 | 093200 | 323446400 | 34950 | 35000 | 35000 | 34900 | 535 |
| 554 | 20230831 | 093100 | 304759550 | 35000 | 34950 | 35000 | 34950 | 63 |
| 555 | 20230831 | 093000 | 302557500 | 34950 | 35050 | 35050 | 34950 | 466 |
| 556 | 20230831 | 092900 | 286247450 | 35050 | 35000 | 35050 | 35000 | 5 |
| 557 | 20230831 | 092800 | 286072350 | 35000 | 35000 | 35000 | 34950 | 211 |
| 558 | 20230831 | 092700 | 278688150 | 34950 | 34950 | 34950 | 34950 | 55 |
| 559 | 20230831 | 092600 | 276765900 | 34950 | 34950 | 34950 | 34950 | 75 |
| 560 | 20230831 | 092500 | 274144650 | 34950 | 34950 | 34950 | 34900 | 172 |
| 561 | 20230831 | 092400 | 268133450 | 34900 | 34950 | 35000 | 34900 | 780 |
| 562 | 20230831 | 092300 | 240871150 | 34950 | 34950 | 34950 | 34950 | 3 |
| 563 | 20230831 | 092200 | 240766300 | 34950 | 34950 | 34950 | 34950 | 58 |
| 564 | 20230831 | 092100 | 238739200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 565 | 20230831 | 092000 | 238739200 | 34950 | 35000 | 35000 | 34950 | 38 |
| 566 | 20230831 | 091900 | 237410100 | 35000 | 35000 | 35000 | 35000 | 80 |
| 567 | 20230831 | 091800 | 234610100 | 35000 | 35000 | 35050 | 35000 | 131 |
| 568 | 20230831 | 091700 | 230023550 | 35000 | 35050 | 35050 | 34950 | 248 |
| 569 | 20230831 | 091600 | 221335650 | 35050 | 35050 | 35100 | 35050 | 181 |
| 570 | 20230831 | 091500 | 214985950 | 35100 | 35150 | 35150 | 35100 | 194 |
| 571 | 20230831 | 091400 | 208175650 | 35150 | 35150 | 35150 | 35150 | 273 |
| 572 | 20230831 | 091300 | 198579700 | 35200 | 35100 | 35200 | 35100 | 68 |
| 573 | 20230831 | 091200 | 196189450 | 35100 | 35150 | 35150 | 35100 | 61 |
| 574 | 20230831 | 091100 | 194045800 | 35150 | 35100 | 35200 | 35100 | 516 |
| 575 | 20230831 | 091000 | 175907150 | 35100 | 35050 | 35100 | 35050 | 201 |
| 576 | 20230831 | 090900 | 168852600 | 35100 | 35000 | 35100 | 35000 | 78 |
| 577 | 20230831 | 090800 | 166117500 | 35100 | 35100 | 35100 | 35100 | 28 |
| 578 | 20230831 | 090700 | 165134700 | 35100 | 35100 | 35150 | 34900 | 571 |
| 579 | 20230831 | 090600 | 145135650 | 35150 | 35050 | 35200 | 35050 | 1807 |
| 580 | 20230831 | 090500 | 81720950 | 35050 | 35000 | 35050 | 34950 | 667 |
| 581 | 20230831 | 090400 | 58394400 | 35000 | 34950 | 35000 | 34950 | 148 |
| 582 | 20230831 | 090300 | 53216400 | 35000 | 34900 | 35000 | 34900 | 252 |
| 583 | 20230831 | 090200 | 44418650 | 34900 | 34900 | 34900 | 34900 | 96 |
| 584 | 20230831 | 090100 | 41068250 | 34900 | 34900 | 34900 | 34850 | 57 |
| 585 | 20230831 | 090000 | 39079150 | 34850 | 35150 | 35150 | 34850 | 1114 |