34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 5250 |
| 3 | 20230831 | 192400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20230831 | 192300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20230831 | 192200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20230831 | 192100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20230831 | 192000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20230831 | 191900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20230831 | 191800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20230831 | 191700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20230831 | 191600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20230831 | 191500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20230831 | 191400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20230831 | 191300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20230831 | 191200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20230831 | 191100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20230831 | 191000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20230831 | 190900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20230831 | 190800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20230831 | 190700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20230831 | 190600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20230831 | 190500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20230831 | 190400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20230831 | 190300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20230831 | 190200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20230831 | 190100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20230831 | 190000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20230831 | 185900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20230831 | 185800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20230831 | 185700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20230831 | 185600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20230831 | 185500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 5250 |
| 33 | 20230831 | 185400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20230831 | 185300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20230831 | 185200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20230831 | 185100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20230831 | 185000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20230831 | 184900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20230831 | 184800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20230831 | 184700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20230831 | 184600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20230831 | 184500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20230831 | 184400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20230831 | 184300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20230831 | 184200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20230831 | 184100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20230831 | 184000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20230831 | 183900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20230831 | 183800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20230831 | 183700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20230831 | 183600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20230831 | 183500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20230831 | 183400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20230831 | 183300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20230831 | 183200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20230831 | 183100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20230831 | 183000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20230831 | 182900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20230831 | 182800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20230831 | 182700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20230831 | 182600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20230831 | 182500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 5250 |
| 63 | 20230831 | 182400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20230831 | 182300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20230831 | 182200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20230831 | 182100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20230831 | 182000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20230831 | 181900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20230831 | 181800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20230831 | 181700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20230831 | 181600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20230831 | 181500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20230831 | 181400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20230831 | 181300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20230831 | 181200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20230831 | 181100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20230831 | 181000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20230831 | 180900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20230831 | 180800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20230831 | 180700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20230831 | 180600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20230831 | 180500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20230831 | 180400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20230831 | 180300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20230831 | 180200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20230831 | 180100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20230831 | 180000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20230831 | 175900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20230831 | 175800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20230831 | 175700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20230831 | 175600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20230831 | 175500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 5250 |
| 93 | 20230831 | 175400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20230831 | 175300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20230831 | 175200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20230831 | 175100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20230831 | 175000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20230831 | 174900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20230831 | 174800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20230831 | 174700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20230831 | 174600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20230831 | 174500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20230831 | 174400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20230831 | 174300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20230831 | 174200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20230831 | 174100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20230831 | 174000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20230831 | 173900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20230831 | 173800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20230831 | 173700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20230831 | 173600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20230831 | 173500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20230831 | 173400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20230831 | 173300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20230831 | 173200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20230831 | 173100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20230831 | 173000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20230831 | 172900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20230831 | 172800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20230831 | 172700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20230831 | 172600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20230831 | 172500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 5250 |
| 123 | 20230831 | 172400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20230831 | 172300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20230831 | 172200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20230831 | 172100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20230831 | 172000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20230831 | 171900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20230831 | 171800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20230831 | 171700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20230831 | 171600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20230831 | 171500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20230831 | 171400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20230831 | 171300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20230831 | 171200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20230831 | 171100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20230831 | 171000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20230831 | 170900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20230831 | 170800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20230831 | 170700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20230831 | 170600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20230831 | 170500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20230831 | 170400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20230831 | 170300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20230831 | 170200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20230831 | 170100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20230831 | 170000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20230831 | 165900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20230831 | 165800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20230831 | 165700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20230831 | 165600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20230831 | 165500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 5250 |
| 153 | 20230831 | 165400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20230831 | 165300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20230831 | 165200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20230831 | 165100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20230831 | 165000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20230831 | 164900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20230831 | 164800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20230831 | 164700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20230831 | 164600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20230831 | 164500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20230831 | 164400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20230831 | 164300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20230831 | 164200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20230831 | 164100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20230831 | 164000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20230831 | 163900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20230831 | 163800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20230831 | 163700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20230831 | 163600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20230831 | 163500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20230831 | 163400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20230831 | 163300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20230831 | 163200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20230831 | 163100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20230831 | 163000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20230831 | 162900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20230831 | 162800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20230831 | 162700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20230831 | 162600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20230831 | 162500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 5250 |
| 183 | 20230831 | 162400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20230831 | 162300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20230831 | 162200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20230831 | 162100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20230831 | 162000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20230831 | 161900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20230831 | 161800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20230831 | 161700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20230831 | 161600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20230831 | 161500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20230831 | 161400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20230831 | 161300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20230831 | 161200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20230831 | 161100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20230831 | 161000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20230831 | 160900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20230831 | 160800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20230831 | 160700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20230831 | 160600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20230831 | 160500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20230831 | 160400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20230831 | 160300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20230831 | 160200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20230831 | 160100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20230831 | 160000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20230831 | 155900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20230831 | 155800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20230831 | 155700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20230831 | 155600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20230831 | 155500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 5250 |
| 213 | 20230831 | 155400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20230831 | 155300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20230831 | 155200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20230831 | 155100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20230831 | 155000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20230831 | 154900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20230831 | 154800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20230831 | 154700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20230831 | 154600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20230831 | 154500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20230831 | 154400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20230831 | 154300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20230831 | 154200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20230831 | 154100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20230831 | 154000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20230831 | 153900 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20230831 | 153800 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20230831 | 153700 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20230831 | 153600 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20230831 | 153500 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20230831 | 153400 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20230831 | 153300 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20230831 | 153200 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20230831 | 153100 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20230831 | 153000 | 13393711100 | 33900 | 33900 | 33900 | 33900 | 5250 |
| 238 | 20230831 | 152900 | 13215736100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20230831 | 152800 | 13215736100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20230831 | 152700 | 13215736100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20230831 | 152600 | 13215736100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20230831 | 152500 | 13215736100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 243 | 20230831 | 152400 | 13215736100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20230831 | 152300 | 13215736100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20230831 | 152200 | 13215736100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20230831 | 152100 | 13215736100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 247 | 20230831 | 152000 | 13215736100 | 33900 | 33900 | 33900 | 33900 | 0 |
| 248 | 20230831 | 151900 | 13215736100 | 33900 | 33850 | 33950 | 33850 | 1369 |
| 249 | 20230831 | 151800 | 13169344950 | 33850 | 33800 | 33950 | 33800 | 678 |
| 250 | 20230831 | 151700 | 13146394550 | 33800 | 33850 | 33950 | 33800 | 2692 |
| 251 | 20230831 | 151600 | 13055166300 | 33850 | 33750 | 33850 | 33700 | 751 |
| 252 | 20230831 | 151500 | 13029780500 | 33750 | 33600 | 33850 | 33600 | 812 |
| 253 | 20230831 | 151400 | 13002396250 | 33600 | 33500 | 33650 | 33500 | 253 |
| 254 | 20230831 | 151300 | 12993884700 | 33550 | 33500 | 33550 | 33450 | 901 |
| 255 | 20230831 | 151200 | 12963702900 | 33550 | 33650 | 33650 | 33450 | 1110 |
| 256 | 20230831 | 151100 | 12926534500 | 33550 | 33700 | 33700 | 33500 | 716 |
| 257 | 20230831 | 151000 | 12902499050 | 33700 | 33700 | 33700 | 33500 | 526 |
| 258 | 20230831 | 150900 | 12884838250 | 33700 | 33550 | 33700 | 33500 | 830 |
| 259 | 20230831 | 150800 | 12856939350 | 33500 | 33700 | 33700 | 33500 | 1154 |
| 260 | 20230831 | 150700 | 12818194450 | 33700 | 33600 | 33700 | 33550 | 1718 |
| 261 | 20230831 | 150600 | 12760402450 | 33500 | 33550 | 33600 | 33450 | 1084 |
| 262 | 20230831 | 150500 | 12724069650 | 33600 | 33600 | 33600 | 33450 | 1067 |
| 263 | 20230831 | 150400 | 12688294200 | 33600 | 33450 | 33600 | 33450 | 1423 |
| 264 | 20230831 | 150300 | 12640643350 | 33450 | 33650 | 33650 | 33450 | 1713 |
| 265 | 20230831 | 150200 | 12583207650 | 33650 | 33600 | 33700 | 33600 | 609 |
| 266 | 20230831 | 150100 | 12562724750 | 33600 | 33650 | 33700 | 33600 | 487 |
| 267 | 20230831 | 150000 | 12546331650 | 33700 | 33600 | 33700 | 33550 | 1105 |
| 268 | 20230831 | 145900 | 12509169150 | 33600 | 33650 | 33650 | 33550 | 1658 |
| 269 | 20230831 | 145800 | 12453412950 | 33600 | 33700 | 33750 | 33600 | 932 |
| 270 | 20230831 | 145700 | 12422037600 | 33700 | 33650 | 33700 | 33650 | 689 |
| 271 | 20230831 | 145600 | 12398829600 | 33650 | 33700 | 33750 | 33650 | 615 |
| 272 | 20230831 | 145500 | 12378096600 | 33750 | 33600 | 33750 | 33600 | 515 |
| 273 | 20230831 | 145400 | 12360742000 | 33600 | 33700 | 33800 | 33600 | 564 |
| 274 | 20230831 | 145300 | 12341758050 | 33700 | 33750 | 33800 | 33650 | 1154 |
| 275 | 20230831 | 145200 | 12302849600 | 33800 | 33900 | 33900 | 33750 | 530 |
| 276 | 20230831 | 145100 | 12284925400 | 33900 | 33850 | 33950 | 33800 | 491 |
| 277 | 20230831 | 145000 | 12268303100 | 33900 | 33900 | 33950 | 33800 | 1703 |
| 278 | 20230831 | 144900 | 12210519850 | 33900 | 33950 | 33950 | 33900 | 527 |
| 279 | 20230831 | 144800 | 12192634950 | 33950 | 33950 | 34000 | 33900 | 1953 |
| 280 | 20230831 | 144700 | 12126297400 | 33950 | 33900 | 33950 | 33850 | 532 |
| 281 | 20230831 | 144600 | 12108244550 | 33900 | 33900 | 33950 | 33850 | 645 |
| 282 | 20230831 | 144500 | 12086376150 | 33900 | 33900 | 33900 | 33850 | 627 |
| 283 | 20230831 | 144400 | 12065129300 | 33900 | 33850 | 33900 | 33850 | 221 |
| 284 | 20230831 | 144300 | 12057641200 | 33800 | 33900 | 33950 | 33800 | 2029 |
| 285 | 20230831 | 144200 | 11988885650 | 33900 | 33950 | 33950 | 33900 | 1102 |
| 286 | 20230831 | 144100 | 11951505550 | 33950 | 33850 | 33950 | 33850 | 980 |
| 287 | 20230831 | 144000 | 11918257950 | 33850 | 33950 | 34000 | 33850 | 804 |
| 288 | 20230831 | 143900 | 11890970350 | 33950 | 33900 | 33950 | 33900 | 534 |
| 289 | 20230831 | 143800 | 11872846550 | 33900 | 33850 | 33950 | 33800 | 1119 |
| 290 | 20230831 | 143700 | 11834922100 | 33850 | 33650 | 33850 | 33650 | 4218 |
| 291 | 20230831 | 143600 | 11692686650 | 33650 | 33850 | 33850 | 33650 | 3030 |
| 292 | 20230831 | 143500 | 11590467850 | 33850 | 34000 | 34050 | 33800 | 9603 |
| 293 | 20230831 | 143400 | 11264359150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 294 | 20230831 | 143300 | 11264359150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 295 | 20230831 | 143200 | 11264359150 | 34000 | 33750 | 34000 | 33750 | 14398 |
| 296 | 20230831 | 143100 | 10775727400 | 33800 | 33750 | 33800 | 33700 | 611 |
| 297 | 20230831 | 143000 | 10755112750 | 33650 | 33750 | 33750 | 33600 | 406 |
| 298 | 20230831 | 142900 | 10741424700 | 33700 | 33750 | 33750 | 33700 | 451 |
| 299 | 20230831 | 142800 | 10726220800 | 33750 | 33800 | 33800 | 33700 | 908 |
| 300 | 20230831 | 142700 | 10695571350 | 33750 | 33750 | 33750 | 33650 | 1699 |
| 301 | 20230831 | 142600 | 10638309850 | 33750 | 33700 | 33750 | 33650 | 642 |
| 302 | 20230831 | 142500 | 10616662250 | 33750 | 33850 | 33850 | 33750 | 1618 |
| 303 | 20230831 | 142400 | 10561950900 | 33850 | 33800 | 33850 | 33800 | 1563 |
| 304 | 20230831 | 142300 | 10509094350 | 33800 | 33750 | 33800 | 33750 | 592 |
| 305 | 20230831 | 142200 | 10489090850 | 33750 | 33700 | 33800 | 33700 | 1025 |
| 306 | 20230831 | 142100 | 10454503900 | 33750 | 33700 | 33750 | 33650 | 2078 |
| 307 | 20230831 | 142000 | 10384472250 | 33700 | 33600 | 33700 | 33600 | 6873 |
| 308 | 20230831 | 141900 | 10153291200 | 33550 | 33550 | 33600 | 33550 | 744 |
| 309 | 20230831 | 141800 | 10128300150 | 33600 | 33550 | 33600 | 33500 | 884 |
| 310 | 20230831 | 141700 | 10098637950 | 33550 | 33500 | 33600 | 33500 | 420 |
| 311 | 20230831 | 141600 | 10084550250 | 33550 | 33500 | 33550 | 33450 | 1419 |
| 312 | 20230831 | 141500 | 10037018400 | 33450 | 33600 | 33600 | 33450 | 5931 |
| 313 | 20230831 | 141400 | 9838342500 | 33600 | 33600 | 33600 | 33550 | 1159 |
| 314 | 20230831 | 141300 | 9799416950 | 33600 | 33600 | 33600 | 33550 | 382 |
| 315 | 20230831 | 141200 | 9786583300 | 33600 | 33550 | 33600 | 33550 | 1365 |
| 316 | 20230831 | 141100 | 9740720350 | 33600 | 33550 | 33600 | 33500 | 6139 |
| 317 | 20230831 | 141000 | 9534655500 | 33550 | 33500 | 33550 | 33500 | 333 |
| 318 | 20230831 | 140900 | 9523484950 | 33550 | 33550 | 33550 | 33500 | 427 |
| 319 | 20230831 | 140800 | 9509159700 | 33550 | 33500 | 33550 | 33500 | 474 |
| 320 | 20230831 | 140700 | 9493259950 | 33500 | 33550 | 33550 | 33500 | 1160 |
| 321 | 20230831 | 140600 | 9454362650 | 33500 | 33500 | 33550 | 33450 | 726 |
| 322 | 20230831 | 140500 | 9430038000 | 33500 | 33600 | 33600 | 33500 | 2189 |
| 323 | 20230831 | 140400 | 9356663800 | 33500 | 33550 | 33550 | 33500 | 1829 |
| 324 | 20230831 | 140300 | 9295302750 | 33500 | 33550 | 33550 | 33500 | 476 |
| 325 | 20230831 | 140200 | 9279341700 | 33500 | 33500 | 33550 | 33450 | 987 |
| 326 | 20230831 | 140100 | 9246278050 | 33450 | 33450 | 33500 | 33450 | 774 |
| 327 | 20230831 | 140000 | 9220369400 | 33400 | 33500 | 33500 | 33400 | 1194 |
| 328 | 20230831 | 135900 | 9180403750 | 33500 | 33450 | 33500 | 33450 | 761 |
| 329 | 20230831 | 135800 | 9154914150 | 33500 | 33450 | 33500 | 33400 | 1144 |
| 330 | 20230831 | 135700 | 9116610900 | 33450 | 33450 | 33500 | 33400 | 782 |
| 331 | 20230831 | 135600 | 9090445000 | 33400 | 33450 | 33450 | 33400 | 1317 |
| 332 | 20230831 | 135500 | 9046396200 | 33450 | 33450 | 33450 | 33400 | 1046 |
| 333 | 20230831 | 135400 | 9011419600 | 33400 | 33300 | 33450 | 33300 | 630 |
| 334 | 20230831 | 135300 | 8990390100 | 33350 | 33350 | 33350 | 33300 | 206 |
| 335 | 20230831 | 135200 | 8983521500 | 33400 | 33400 | 33400 | 33200 | 1767 |
| 336 | 20230831 | 135100 | 8924693950 | 33300 | 33350 | 33400 | 33300 | 386 |
| 337 | 20230831 | 135000 | 8911808100 | 33400 | 33400 | 33400 | 33350 | 435 |
| 338 | 20230831 | 134900 | 8897283850 | 33400 | 33400 | 33450 | 33350 | 299 |
| 339 | 20230831 | 134800 | 8887298700 | 33400 | 33450 | 33450 | 33400 | 57 |
| 340 | 20230831 | 134700 | 8885392800 | 33450 | 33450 | 33450 | 33400 | 593 |
| 341 | 20230831 | 134600 | 8865558650 | 33450 | 33450 | 33450 | 33400 | 358 |
| 342 | 20230831 | 134500 | 8853600050 | 33450 | 33400 | 33450 | 33400 | 286 |
| 343 | 20230831 | 134400 | 8844037950 | 33450 | 33350 | 33450 | 33350 | 187 |
| 344 | 20230831 | 134300 | 8837791000 | 33350 | 33350 | 33400 | 33300 | 1501 |
| 345 | 20230831 | 134200 | 8787680950 | 33350 | 33350 | 33400 | 33350 | 1358 |
| 346 | 20230831 | 134100 | 8742329950 | 33350 | 33350 | 33400 | 33350 | 325 |
| 347 | 20230831 | 134000 | 8731481000 | 33300 | 33350 | 33350 | 33250 | 2476 |
| 348 | 20230831 | 133900 | 8648943300 | 33300 | 33300 | 33350 | 33250 | 255 |
| 349 | 20230831 | 133800 | 8640451800 | 33300 | 33250 | 33300 | 33250 | 489 |
| 350 | 20230831 | 133700 | 8624172500 | 33250 | 33250 | 33250 | 33200 | 234 |
| 351 | 20230831 | 133600 | 8616392600 | 33200 | 33250 | 33250 | 33200 | 102 |
| 352 | 20230831 | 133500 | 8613003900 | 33200 | 33250 | 33250 | 33200 | 91 |
| 353 | 20230831 | 133400 | 8609978900 | 33250 | 33250 | 33250 | 33200 | 45 |
| 354 | 20230831 | 133300 | 8608483250 | 33200 | 33150 | 33200 | 33100 | 241 |
| 355 | 20230831 | 133200 | 8600497050 | 33150 | 33150 | 33150 | 33150 | 48 |
| 356 | 20230831 | 133100 | 8598905850 | 33150 | 33150 | 33150 | 33100 | 551 |
| 357 | 20230831 | 133000 | 8580640800 | 33100 | 33150 | 33150 | 33100 | 221 |
| 358 | 20230831 | 132900 | 8573316200 | 33150 | 33150 | 33200 | 33150 | 60 |
| 359 | 20230831 | 132800 | 8571325100 | 33150 | 33200 | 33250 | 33150 | 289 |
| 360 | 20230831 | 132700 | 8561728650 | 33200 | 33250 | 33250 | 33200 | 136 |
| 361 | 20230831 | 132600 | 8557211950 | 33250 | 33150 | 33300 | 33150 | 164 |
| 362 | 20230831 | 132500 | 8551756000 | 33150 | 33350 | 33350 | 33100 | 1630 |
| 363 | 20230831 | 132400 | 8497765100 | 33200 | 33250 | 33300 | 33200 | 100 |
| 364 | 20230831 | 132300 | 8494437300 | 33250 | 33300 | 33350 | 33200 | 473 |
| 365 | 20230831 | 132200 | 8478708400 | 33350 | 33300 | 33350 | 33300 | 68 |
| 366 | 20230831 | 132100 | 8476442550 | 33350 | 33350 | 33350 | 33300 | 94 |
| 367 | 20230831 | 132000 | 8473308300 | 33350 | 33300 | 33350 | 33300 | 85 |
| 368 | 20230831 | 131900 | 8470475950 | 33350 | 33300 | 33350 | 33300 | 806 |
| 369 | 20230831 | 131800 | 8443626800 | 33250 | 33200 | 33300 | 33200 | 120 |
| 370 | 20230831 | 131700 | 8439635000 | 33200 | 33150 | 33300 | 33150 | 213 |
| 371 | 20230831 | 131600 | 8432563500 | 33200 | 33250 | 33250 | 33150 | 285 |
| 372 | 20230831 | 131500 | 8423096650 | 33200 | 33250 | 33250 | 33200 | 19 |
| 373 | 20230831 | 131400 | 8422465800 | 33300 | 33250 | 33300 | 33200 | 323 |
| 374 | 20230831 | 131300 | 8411720500 | 33250 | 33250 | 33250 | 33200 | 197 |
| 375 | 20230831 | 131200 | 8405171050 | 33250 | 33250 | 33250 | 33200 | 327 |
| 376 | 20230831 | 131100 | 8394299000 | 33250 | 33150 | 33300 | 33150 | 106 |
| 377 | 20230831 | 131000 | 8390775800 | 33150 | 33150 | 33250 | 33150 | 1771 |
| 378 | 20230831 | 130900 | 8331957400 | 33150 | 33150 | 33200 | 33100 | 615 |
| 379 | 20230831 | 130800 | 8311586600 | 33050 | 33150 | 33200 | 33050 | 1925 |
| 380 | 20230831 | 130700 | 8247825900 | 33100 | 33050 | 33100 | 32950 | 1682 |
| 381 | 20230831 | 130600 | 8192248800 | 33000 | 33000 | 33050 | 33000 | 1343 |
| 382 | 20230831 | 130500 | 8147919600 | 33000 | 33050 | 33050 | 32800 | 4726 |
| 383 | 20230831 | 130400 | 7992067200 | 33100 | 33100 | 33150 | 33100 | 163 |
| 384 | 20230831 | 130300 | 7986668350 | 33100 | 33100 | 33150 | 33100 | 204 |
| 385 | 20230831 | 130200 | 7979912200 | 33100 | 33150 | 33150 | 33100 | 339 |
| 386 | 20230831 | 130100 | 7968677000 | 33100 | 33150 | 33150 | 33100 | 184 |
| 387 | 20230831 | 130000 | 7962586100 | 33100 | 33150 | 33150 | 33100 | 334 |
| 388 | 20230831 | 125900 | 7951523750 | 33150 | 33150 | 33150 | 33100 | 138 |
| 389 | 20230831 | 125800 | 7946952350 | 33150 | 33100 | 33150 | 33100 | 135 |
| 390 | 20230831 | 125700 | 7942477700 | 33150 | 33200 | 33200 | 33150 | 129 |
| 391 | 20230831 | 125600 | 7938198950 | 33200 | 33200 | 33200 | 33100 | 183 |
| 392 | 20230831 | 125500 | 7932134250 | 33100 | 33100 | 33150 | 33100 | 595 |
| 393 | 20230831 | 125400 | 7912427900 | 33100 | 33150 | 33200 | 33100 | 53 |
| 394 | 20230831 | 125300 | 7910669950 | 33100 | 33150 | 33150 | 33100 | 184 |
| 395 | 20230831 | 125200 | 7904572500 | 33150 | 33150 | 33200 | 33150 | 160 |
| 396 | 20230831 | 125100 | 7899267450 | 33150 | 33150 | 33200 | 33100 | 305 |
| 397 | 20230831 | 125000 | 7889155700 | 33150 | 33150 | 33150 | 33100 | 121 |
| 398 | 20230831 | 124900 | 7885147550 | 33150 | 33100 | 33150 | 33100 | 107 |
| 399 | 20230831 | 124800 | 7881601550 | 33150 | 33200 | 33200 | 33150 | 242 |
| 400 | 20230831 | 124700 | 7873576150 | 33200 | 33200 | 33200 | 33150 | 77 |
| 401 | 20230831 | 124600 | 7871020600 | 33200 | 33200 | 33200 | 33150 | 155 |
| 402 | 20230831 | 124500 | 7865875300 | 33200 | 33150 | 33200 | 33150 | 292 |
| 403 | 20230831 | 124400 | 7856181550 | 33150 | 33200 | 33200 | 33150 | 72 |
| 404 | 20230831 | 124300 | 7853791550 | 33200 | 33150 | 33200 | 33100 | 173 |
| 405 | 20230831 | 124200 | 7848054200 | 33150 | 33150 | 33200 | 33150 | 94 |
| 406 | 20230831 | 124100 | 7844936150 | 33150 | 33100 | 33200 | 33100 | 185 |
| 407 | 20230831 | 124000 | 7838803000 | 33150 | 33150 | 33150 | 33100 | 174 |
| 408 | 20230831 | 123900 | 7833038850 | 33150 | 33100 | 33150 | 33100 | 885 |
| 409 | 20230831 | 123800 | 7803720850 | 33100 | 33100 | 33150 | 33050 | 172 |
| 410 | 20230831 | 123700 | 7798028200 | 33050 | 33100 | 33100 | 33050 | 217 |
| 411 | 20230831 | 123600 | 7790849500 | 33100 | 33100 | 33150 | 33100 | 397 |
| 412 | 20230831 | 123500 | 7777708700 | 33100 | 33150 | 33150 | 33100 | 187 |
| 413 | 20230831 | 123400 | 7771510400 | 33100 | 33100 | 33150 | 33050 | 266 |
| 414 | 20230831 | 123300 | 7762704000 | 33050 | 33100 | 33150 | 33050 | 508 |
| 415 | 20230831 | 123200 | 7745888650 | 33100 | 33150 | 33150 | 33100 | 264 |
| 416 | 20230831 | 123100 | 7737147000 | 33150 | 33100 | 33200 | 33100 | 210 |
| 417 | 20230831 | 123000 | 7730182150 | 33100 | 33150 | 33200 | 33100 | 60 |
| 418 | 20230831 | 122900 | 7728192350 | 33150 | 33150 | 33200 | 33150 | 108 |
| 419 | 20230831 | 122800 | 7724608450 | 33150 | 33200 | 33250 | 33150 | 221 |
| 420 | 20230831 | 122700 | 7717277400 | 33200 | 33100 | 33200 | 33100 | 195 |
| 421 | 20230831 | 122600 | 7710811300 | 33150 | 33100 | 33150 | 33100 | 92 |
| 422 | 20230831 | 122500 | 7707763350 | 33100 | 33150 | 33150 | 33100 | 264 |
| 423 | 20230831 | 122400 | 7699017500 | 33150 | 33100 | 33150 | 33100 | 229 |
| 424 | 20230831 | 122300 | 7691428150 | 33150 | 33150 | 33150 | 33100 | 773 |
| 425 | 20230831 | 122200 | 7665825250 | 33150 | 33150 | 33150 | 33100 | 193 |
| 426 | 20230831 | 122100 | 7659434050 | 33100 | 33150 | 33150 | 33100 | 44 |
| 427 | 20230831 | 122000 | 7657975700 | 33200 | 33200 | 33200 | 33100 | 190 |
| 428 | 20230831 | 121900 | 7651676200 | 33150 | 33200 | 33250 | 33150 | 285 |
| 429 | 20230831 | 121800 | 7642224750 | 33200 | 33250 | 33250 | 33150 | 233 |
| 430 | 20230831 | 121700 | 7634487650 | 33250 | 33250 | 33300 | 33200 | 1203 |
| 431 | 20230831 | 121600 | 7594490600 | 33300 | 33200 | 33300 | 33200 | 98 |
| 432 | 20230831 | 121500 | 7591230550 | 33250 | 33300 | 33300 | 33250 | 161 |
| 433 | 20230831 | 121400 | 7585872050 | 33300 | 33250 | 33300 | 33250 | 147 |
| 434 | 20230831 | 121300 | 7580982950 | 33200 | 33200 | 33250 | 33200 | 272 |
| 435 | 20230831 | 121200 | 7571939650 | 33250 | 33200 | 33250 | 33200 | 150 |
| 436 | 20230831 | 121100 | 7566955000 | 33200 | 33250 | 33250 | 33200 | 58 |
| 437 | 20230831 | 121000 | 7565026650 | 33250 | 33250 | 33250 | 33200 | 284 |
| 438 | 20230831 | 120900 | 7555587550 | 33200 | 33200 | 33250 | 33200 | 261 |
| 439 | 20230831 | 120800 | 7546916700 | 33200 | 33150 | 33250 | 33150 | 272 |
| 440 | 20230831 | 120700 | 7537881300 | 33200 | 33200 | 33250 | 33200 | 145 |
| 441 | 20230831 | 120600 | 7533061700 | 33100 | 33100 | 33250 | 33050 | 1143 |
| 442 | 20230831 | 120500 | 7495239450 | 33150 | 33150 | 33150 | 33100 | 91 |
| 443 | 20230831 | 120400 | 7492225850 | 33200 | 33250 | 33250 | 33200 | 1815 |
| 444 | 20230831 | 120300 | 7431965750 | 33250 | 33250 | 33250 | 33200 | 233 |
| 445 | 20230831 | 120200 | 7424219100 | 33250 | 33150 | 33250 | 33150 | 350 |
| 446 | 20230831 | 120100 | 7412597050 | 33200 | 33200 | 33200 | 33150 | 283 |
| 447 | 20230831 | 120000 | 7403201500 | 33150 | 33100 | 33150 | 33100 | 316 |
| 448 | 20230831 | 115900 | 7392727950 | 33100 | 33150 | 33150 | 33100 | 150 |
| 449 | 20230831 | 115800 | 7387756800 | 33150 | 33150 | 33150 | 33100 | 93 |
| 450 | 20230831 | 115700 | 7384675650 | 33150 | 33150 | 33150 | 33100 | 67 |
| 451 | 20230831 | 115600 | 7382455200 | 33150 | 33100 | 33150 | 33100 | 421 |
| 452 | 20230831 | 115500 | 7368504650 | 33100 | 33100 | 33150 | 33100 | 452 |
| 453 | 20230831 | 115400 | 7353540200 | 33150 | 33250 | 33300 | 33150 | 103 |
| 454 | 20230831 | 115300 | 7350115700 | 33200 | 33150 | 33300 | 33100 | 1546 |
| 455 | 20230831 | 115200 | 7298781300 | 33200 | 33200 | 33200 | 33200 | 98 |
| 456 | 20230831 | 115100 | 7295527700 | 33150 | 33200 | 33200 | 33150 | 132 |
| 457 | 20230831 | 115000 | 7291146450 | 33150 | 33200 | 33200 | 33150 | 134 |
| 458 | 20230831 | 114900 | 7286701350 | 33200 | 33200 | 33200 | 33150 | 516 |
| 459 | 20230831 | 114800 | 7269579000 | 33150 | 33150 | 33200 | 33150 | 35 |
| 460 | 20230831 | 114700 | 7268418000 | 33200 | 33150 | 33200 | 33150 | 148 |
| 461 | 20230831 | 114600 | 7263507800 | 33200 | 33150 | 33200 | 33150 | 53 |
| 462 | 20230831 | 114500 | 7261748250 | 33200 | 33100 | 33200 | 33100 | 417 |
| 463 | 20230831 | 114400 | 7247926450 | 33150 | 33200 | 33200 | 33150 | 1101 |
| 464 | 20230831 | 114300 | 7211425300 | 33250 | 33250 | 33300 | 33150 | 427 |
| 465 | 20230831 | 114200 | 7197252400 | 33250 | 33250 | 33300 | 33200 | 145 |
| 466 | 20230831 | 114100 | 7192429700 | 33250 | 33200 | 33250 | 33200 | 118 |
| 467 | 20230831 | 114000 | 7188508600 | 33250 | 33250 | 33250 | 33200 | 150 |
| 468 | 20230831 | 113900 | 7183521250 | 33200 | 33250 | 33300 | 33200 | 275 |
| 469 | 20230831 | 113800 | 7174373500 | 33250 | 33200 | 33250 | 33200 | 301 |
| 470 | 20230831 | 113700 | 7164367750 | 33250 | 33150 | 33250 | 33150 | 160 |
| 471 | 20230831 | 113600 | 7159055150 | 33150 | 33200 | 33200 | 33150 | 35 |
| 472 | 20230831 | 113500 | 7157893200 | 33250 | 33250 | 33250 | 33100 | 1364 |
| 473 | 20230831 | 113400 | 7112635450 | 33200 | 33300 | 33300 | 33200 | 72 |
| 474 | 20230831 | 113300 | 7110242450 | 33300 | 33100 | 33350 | 33050 | 3875 |
| 475 | 20230831 | 113200 | 6981339950 | 33150 | 33100 | 33200 | 33000 | 361 |
| 476 | 20230831 | 113100 | 6969398700 | 33100 | 33050 | 33100 | 33000 | 219 |
| 477 | 20230831 | 113000 | 6962157050 | 33000 | 33150 | 33150 | 33000 | 161 |
| 478 | 20230831 | 112900 | 6956833350 | 33150 | 33150 | 33200 | 33150 | 140 |
| 479 | 20230831 | 112800 | 6952187100 | 33200 | 33100 | 33200 | 33050 | 463 |
| 480 | 20230831 | 112700 | 6936858850 | 33100 | 33150 | 33200 | 33100 | 443 |
| 481 | 20230831 | 112600 | 6922184750 | 33150 | 33200 | 33300 | 33100 | 1196 |
| 482 | 20230831 | 112500 | 6882418800 | 33200 | 33050 | 33200 | 33000 | 3723 |
| 483 | 20230831 | 112400 | 6759071900 | 33000 | 33000 | 33000 | 32950 | 685 |
| 484 | 20230831 | 112300 | 6736473400 | 33000 | 32900 | 33050 | 32900 | 773 |
| 485 | 20230831 | 112200 | 6710974200 | 32850 | 32950 | 33000 | 32850 | 332 |
| 486 | 20230831 | 112100 | 6700024800 | 32850 | 32850 | 32950 | 32800 | 556 |
| 487 | 20230831 | 112000 | 6681744450 | 32800 | 32900 | 32900 | 32800 | 534 |
| 488 | 20230831 | 111900 | 6664223900 | 32900 | 33000 | 33000 | 32900 | 364 |
| 489 | 20230831 | 111800 | 6652225700 | 33000 | 32900 | 33000 | 32850 | 582 |
| 490 | 20230831 | 111700 | 6633064200 | 32900 | 32850 | 32900 | 32850 | 594 |
| 491 | 20230831 | 111600 | 6613549000 | 32900 | 32850 | 32900 | 32800 | 568 |
| 492 | 20230831 | 111500 | 6594874150 | 32800 | 32850 | 32900 | 32800 | 288 |
| 493 | 20230831 | 111400 | 6585410000 | 32900 | 32900 | 32900 | 32650 | 676 |
| 494 | 20230831 | 111300 | 6563243700 | 32900 | 32850 | 32900 | 32800 | 236 |
| 495 | 20230831 | 111200 | 6555493750 | 32850 | 32800 | 32850 | 32800 | 127 |
| 496 | 20230831 | 111100 | 6551321850 | 32850 | 32900 | 32950 | 32800 | 325 |
| 497 | 20230831 | 111000 | 6540625000 | 32950 | 33000 | 33000 | 32900 | 216 |
| 498 | 20230831 | 110900 | 6533503300 | 33000 | 33000 | 33000 | 32950 | 107 |
| 499 | 20230831 | 110800 | 6529972350 | 33000 | 33000 | 33000 | 32950 | 302 |
| 500 | 20230831 | 110700 | 6520006500 | 33000 | 32900 | 33000 | 32850 | 880 |
| 501 | 20230831 | 110600 | 6491060050 | 32900 | 32950 | 33000 | 32850 | 1315 |
| 502 | 20230831 | 110500 | 6447689300 | 32950 | 32650 | 32950 | 32650 | 98 |
| 503 | 20230831 | 110400 | 6444465350 | 32650 | 32800 | 32950 | 32650 | 355 |
| 504 | 20230831 | 110300 | 6432825400 | 32800 | 32750 | 32850 | 32650 | 1125 |
| 505 | 20230831 | 110200 | 6396001750 | 32700 | 32750 | 32850 | 32700 | 328 |
| 506 | 20230831 | 110100 | 6385265650 | 32750 | 32900 | 32950 | 32700 | 332 |
| 507 | 20230831 | 110000 | 6374373600 | 32900 | 32850 | 33000 | 32850 | 201 |
| 508 | 20230831 | 105900 | 6367748800 | 32850 | 32850 | 33000 | 32800 | 171 |
| 509 | 20230831 | 105800 | 6362122500 | 32850 | 32850 | 32950 | 32800 | 192 |
| 510 | 20230831 | 105700 | 6355807200 | 32850 | 32650 | 32900 | 32600 | 504 |
| 511 | 20230831 | 105600 | 6339325050 | 32650 | 32750 | 32850 | 32600 | 842 |
| 512 | 20230831 | 105500 | 6311800000 | 32750 | 32950 | 32950 | 32700 | 429 |
| 513 | 20230831 | 105400 | 6297717100 | 32950 | 33050 | 33050 | 32900 | 148 |
| 514 | 20230831 | 105300 | 6292838250 | 33050 | 33050 | 33150 | 32850 | 2094 |
| 515 | 20230831 | 105200 | 6223711250 | 33050 | 33050 | 33100 | 33050 | 223 |
| 516 | 20230831 | 105100 | 6216332600 | 33050 | 33050 | 33150 | 33050 | 463 |
| 517 | 20230831 | 105000 | 6201015650 | 32950 | 32850 | 33200 | 32850 | 879 |
| 518 | 20230831 | 104900 | 6172030300 | 32800 | 32950 | 33000 | 32800 | 1014 |
| 519 | 20230831 | 104800 | 6138705100 | 32850 | 32950 | 33000 | 32800 | 353 |
| 520 | 20230831 | 104700 | 6127083300 | 33000 | 32750 | 33000 | 32650 | 1457 |
| 521 | 20230831 | 104600 | 6079228450 | 32800 | 32700 | 32850 | 32700 | 235 |
| 522 | 20230831 | 104500 | 6071524100 | 32700 | 32950 | 32950 | 32600 | 2595 |
| 523 | 20230831 | 104400 | 5986457000 | 32950 | 33450 | 33450 | 32950 | 1754 |
| 524 | 20230831 | 104300 | 5928225300 | 33450 | 33500 | 33550 | 33400 | 683 |
| 525 | 20230831 | 104200 | 5905345400 | 33400 | 33450 | 33550 | 33350 | 4225 |
| 526 | 20230831 | 104100 | 5763843900 | 33450 | 33400 | 33450 | 33400 | 1272 |
| 527 | 20230831 | 104000 | 5721299250 | 33450 | 33450 | 33450 | 33350 | 1394 |
| 528 | 20230831 | 103900 | 5674710550 | 33450 | 33400 | 33500 | 33350 | 1543 |
| 529 | 20230831 | 103800 | 5623112650 | 33400 | 33400 | 33450 | 33350 | 1041 |
| 530 | 20230831 | 103700 | 5588324000 | 33400 | 33350 | 33400 | 33300 | 1083 |
| 531 | 20230831 | 103600 | 5552174150 | 33400 | 33450 | 33500 | 33250 | 4168 |
| 532 | 20230831 | 103500 | 5412754150 | 33450 | 33450 | 33500 | 33400 | 1001 |
| 533 | 20230831 | 103400 | 5379263150 | 33400 | 33400 | 33450 | 33300 | 1162 |
| 534 | 20230831 | 103300 | 5340453900 | 33400 | 33350 | 33400 | 33200 | 1577 |
| 535 | 20230831 | 103200 | 5287863350 | 33300 | 33350 | 33400 | 33200 | 3276 |
| 536 | 20230831 | 103100 | 5178940200 | 33350 | 33350 | 33400 | 33200 | 4841 |
| 537 | 20230831 | 103000 | 5017493100 | 33350 | 33450 | 33500 | 33200 | 3735 |
| 538 | 20230831 | 102900 | 4893126950 | 33400 | 33500 | 33500 | 33350 | 1555 |
| 539 | 20230831 | 102800 | 4841117200 | 33400 | 33350 | 33500 | 33350 | 3446 |
| 540 | 20230831 | 102700 | 4725826550 | 33400 | 33300 | 33400 | 33300 | 1292 |
| 541 | 20230831 | 102600 | 4682748550 | 33300 | 33300 | 33350 | 33250 | 2020 |
| 542 | 20230831 | 102500 | 4615473200 | 33300 | 33300 | 33350 | 33250 | 1113 |
| 543 | 20230831 | 102400 | 4578419600 | 33250 | 33350 | 33400 | 33100 | 4056 |
| 544 | 20230831 | 102300 | 4443299550 | 33350 | 33150 | 33400 | 33100 | 4337 |
| 545 | 20230831 | 102200 | 4299005400 | 33150 | 33150 | 33150 | 33050 | 1493 |
| 546 | 20230831 | 102100 | 4249553900 | 33150 | 33000 | 33150 | 33000 | 2687 |
| 547 | 20230831 | 102000 | 4160626750 | 33000 | 33050 | 33100 | 32950 | 1289 |
| 548 | 20230831 | 101900 | 4118076350 | 33050 | 32950 | 33100 | 32900 | 3197 |
| 549 | 20230831 | 101800 | 4012481400 | 33000 | 33000 | 33000 | 32900 | 1921 |
| 550 | 20230831 | 101700 | 3949187600 | 33000 | 32900 | 33050 | 32850 | 1551 |
| 551 | 20230831 | 101600 | 3898132850 | 32900 | 33050 | 33050 | 32850 | 6629 |
| 552 | 20230831 | 101500 | 3679602650 | 33050 | 32900 | 33100 | 32850 | 9774 |
| 553 | 20230831 | 101400 | 3357213500 | 32850 | 32650 | 32850 | 32600 | 4112 |
| 554 | 20230831 | 101300 | 3222514850 | 32650 | 32400 | 32650 | 32400 | 5369 |
| 555 | 20230831 | 101200 | 3047769900 | 32450 | 32350 | 32450 | 32300 | 818 |
| 556 | 20230831 | 101100 | 3021247000 | 32400 | 32300 | 32400 | 32250 | 1774 |
| 557 | 20230831 | 101000 | 2963909000 | 32300 | 32300 | 32350 | 32250 | 480 |
| 558 | 20230831 | 100900 | 2948403500 | 32300 | 32300 | 32350 | 32300 | 139 |
| 559 | 20230831 | 100800 | 2943910650 | 32350 | 32350 | 32400 | 32300 | 442 |
| 560 | 20230831 | 100700 | 2929612700 | 32300 | 32400 | 32400 | 32300 | 200 |
| 561 | 20230831 | 100600 | 2923142400 | 32450 | 32450 | 32500 | 32450 | 119 |
| 562 | 20230831 | 100500 | 2919277750 | 32500 | 32350 | 32500 | 32350 | 303 |
| 563 | 20230831 | 100400 | 2909448250 | 32350 | 32350 | 32350 | 32300 | 646 |
| 564 | 20230831 | 100300 | 2888563050 | 32350 | 32450 | 32550 | 32350 | 1648 |
| 565 | 20230831 | 100200 | 2834991300 | 32500 | 32550 | 32600 | 32450 | 1292 |
| 566 | 20230831 | 100100 | 2792940100 | 32600 | 32600 | 32650 | 32550 | 867 |
| 567 | 20230831 | 100000 | 2764672550 | 32550 | 32550 | 32600 | 32450 | 288 |
| 568 | 20230831 | 095900 | 2755289300 | 32550 | 32550 | 32600 | 32500 | 169 |
| 569 | 20230831 | 095800 | 2749788350 | 32600 | 32400 | 32650 | 32400 | 2534 |
| 570 | 20230831 | 095700 | 2667265350 | 32450 | 32450 | 32500 | 32400 | 571 |
| 571 | 20230831 | 095600 | 2648736950 | 32450 | 32500 | 32550 | 32450 | 682 |
| 572 | 20230831 | 095500 | 2626574100 | 32550 | 32550 | 32600 | 32550 | 618 |
| 573 | 20230831 | 095400 | 2606453050 | 32550 | 32600 | 32650 | 32500 | 1372 |
| 574 | 20230831 | 095300 | 2561746250 | 32600 | 32650 | 32700 | 32600 | 985 |
| 575 | 20230831 | 095200 | 2529581650 | 32600 | 32550 | 32650 | 32500 | 2040 |
| 576 | 20230831 | 095100 | 2463160600 | 32550 | 32500 | 32600 | 32500 | 697 |
| 577 | 20230831 | 095000 | 2440470650 | 32500 | 32500 | 32600 | 32400 | 3866 |
| 578 | 20230831 | 094900 | 2314768500 | 32500 | 32400 | 32500 | 32250 | 473 |
| 579 | 20230831 | 094800 | 2299425450 | 32450 | 32250 | 32450 | 32150 | 4866 |
| 580 | 20230831 | 094700 | 2141997950 | 32250 | 32300 | 32300 | 32200 | 3043 |
| 581 | 20230831 | 094600 | 2043853050 | 32300 | 32250 | 32350 | 32200 | 1854 |
| 582 | 20230831 | 094500 | 1983961100 | 32250 | 32300 | 32400 | 32250 | 1330 |
| 583 | 20230831 | 094400 | 1940978400 | 32350 | 32400 | 32450 | 32300 | 2184 |
| 584 | 20230831 | 094300 | 1870178400 | 32400 | 32250 | 32450 | 32200 | 1938 |
| 585 | 20230831 | 094200 | 1807501900 | 32250 | 32150 | 32250 | 32100 | 2060 |
| 586 | 20230831 | 094100 | 1741169300 | 32150 | 32200 | 32250 | 32150 | 2094 |
| 587 | 20230831 | 094000 | 1673730400 | 32200 | 32400 | 32450 | 32200 | 2590 |
| 588 | 20230831 | 093900 | 1589977200 | 32350 | 32250 | 32400 | 32150 | 4022 |
| 589 | 20230831 | 093800 | 1460039250 | 32250 | 32000 | 32250 | 31950 | 4301 |
| 590 | 20230831 | 093700 | 1321735850 | 31950 | 32300 | 32500 | 31950 | 4444 |
| 591 | 20230831 | 093600 | 1178521550 | 32250 | 31650 | 32250 | 31600 | 12590 |
| 592 | 20230831 | 093500 | 777267450 | 31650 | 31500 | 31700 | 31450 | 5385 |
| 593 | 20230831 | 093400 | 607300200 | 31500 | 31400 | 31550 | 31350 | 3968 |
| 594 | 20230831 | 093300 | 482384950 | 31400 | 31350 | 31400 | 31250 | 1775 |
| 595 | 20230831 | 093200 | 426716150 | 31350 | 31300 | 31350 | 31300 | 493 |
| 596 | 20230831 | 093100 | 411284500 | 31300 | 31250 | 31300 | 31250 | 239 |
| 597 | 20230831 | 093000 | 403803900 | 31300 | 31300 | 31350 | 31300 | 594 |
| 598 | 20230831 | 092900 | 385211050 | 31250 | 31200 | 31350 | 31200 | 2292 |
| 599 | 20230831 | 092800 | 313549450 | 31200 | 31200 | 31250 | 31150 | 49 |
| 600 | 20230831 | 092700 | 312019300 | 31150 | 31200 | 31200 | 31150 | 697 |
| 601 | 20230831 | 092600 | 290287350 | 31150 | 31150 | 31150 | 31150 | 210 |
| 602 | 20230831 | 092500 | 283745850 | 31150 | 31150 | 31150 | 31100 | 47 |
| 603 | 20230831 | 092400 | 282282000 | 31050 | 31200 | 31250 | 31050 | 820 |
| 604 | 20230831 | 092300 | 256690150 | 31200 | 31250 | 31300 | 31200 | 1145 |
| 605 | 20230831 | 092200 | 220878600 | 31150 | 31050 | 31250 | 31050 | 1888 |
| 606 | 20230831 | 092100 | 162050050 | 31050 | 31050 | 31100 | 31050 | 883 |
| 607 | 20230831 | 092000 | 134594550 | 31050 | 31050 | 31100 | 31050 | 183 |
| 608 | 20230831 | 091900 | 128904700 | 31050 | 31050 | 31050 | 31050 | 34 |
| 609 | 20230831 | 091800 | 127849000 | 31050 | 31000 | 31050 | 31000 | 386 |
| 610 | 20230831 | 091700 | 115869400 | 31050 | 30950 | 31050 | 30950 | 53 |
| 611 | 20230831 | 091600 | 114225150 | 31000 | 31000 | 31000 | 31000 | 570 |
| 612 | 20230831 | 091500 | 96555150 | 30950 | 30850 | 30950 | 30850 | 300 |
| 613 | 20230831 | 091400 | 87275100 | 30900 | 30900 | 30950 | 30900 | 176 |
| 614 | 20230831 | 091300 | 81835800 | 30850 | 30900 | 30900 | 30850 | 28 |
| 615 | 20230831 | 091200 | 80971200 | 30900 | 30850 | 30900 | 30850 | 29 |
| 616 | 20230831 | 091100 | 80075150 | 30900 | 30900 | 30900 | 30900 | 84 |
| 617 | 20230831 | 091000 | 77479550 | 30850 | 30850 | 30850 | 30850 | 443 |
| 618 | 20230831 | 090900 | 63813000 | 30850 | 30850 | 30850 | 30850 | 29 |
| 619 | 20230831 | 090800 | 62918350 | 30800 | 30800 | 30850 | 30800 | 82 |
| 620 | 20230831 | 090700 | 60392000 | 30800 | 30800 | 30850 | 30800 | 47 |
| 621 | 20230831 | 090600 | 58943650 | 30900 | 30900 | 30900 | 30900 | 28 |
| 622 | 20230831 | 090500 | 58078450 | 30850 | 30750 | 30850 | 30750 | 17 |
| 623 | 20230831 | 090400 | 57555500 | 30750 | 30900 | 30900 | 30750 | 616 |
| 624 | 20230831 | 090300 | 38611100 | 30750 | 30850 | 30900 | 30750 | 81 |
| 625 | 20230831 | 090200 | 36115150 | 30900 | 30900 | 30900 | 30900 | 0 |
| 626 | 20230831 | 090100 | 36115150 | 30900 | 30800 | 30900 | 30600 | 357 |
| 627 | 20230831 | 090000 | 25144050 | 30750 | 30950 | 30950 | 30750 | 816 |