34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 193700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 130668 |
| 3 | 20230831 | 193600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20230831 | 193500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20230831 | 193400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20230831 | 193300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20230831 | 193200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20230831 | 193100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20230831 | 193000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20230831 | 192900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20230831 | 192800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20230831 | 192700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20230831 | 192600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20230831 | 192500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20230831 | 192400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20230831 | 192300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20230831 | 192200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20230831 | 192100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20230831 | 192000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20230831 | 191900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20230831 | 191800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20230831 | 191700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20230831 | 191600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20230831 | 191500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20230831 | 191400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20230831 | 191300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20230831 | 191200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20230831 | 191100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20230831 | 191000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20230831 | 190900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20230831 | 190800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20230831 | 190700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 130668 |
| 33 | 20230831 | 190600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20230831 | 190500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20230831 | 190400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20230831 | 190300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20230831 | 190200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20230831 | 190100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20230831 | 190000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20230831 | 185900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20230831 | 185800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20230831 | 185700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20230831 | 185600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20230831 | 185500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20230831 | 185400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20230831 | 185300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20230831 | 185200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20230831 | 185100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20230831 | 185000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20230831 | 184900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20230831 | 184800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20230831 | 184700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20230831 | 184600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20230831 | 184500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20230831 | 184400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20230831 | 184300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20230831 | 184200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20230831 | 184100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20230831 | 184000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20230831 | 183900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20230831 | 183800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20230831 | 183700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 130668 |
| 63 | 20230831 | 183600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20230831 | 183500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20230831 | 183400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20230831 | 183300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20230831 | 183200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20230831 | 183100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20230831 | 183000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20230831 | 182900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20230831 | 182800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20230831 | 182700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20230831 | 182600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20230831 | 182500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20230831 | 182400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20230831 | 182300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20230831 | 182200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20230831 | 182100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20230831 | 182000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20230831 | 181900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20230831 | 181800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20230831 | 181700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20230831 | 181600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20230831 | 181500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20230831 | 181400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20230831 | 181300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20230831 | 181200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20230831 | 181100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20230831 | 181000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20230831 | 180900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20230831 | 180800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20230831 | 180700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 130668 |
| 93 | 20230831 | 180600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20230831 | 180500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20230831 | 180400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20230831 | 180300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20230831 | 180200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20230831 | 180100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20230831 | 180000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20230831 | 175900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20230831 | 175800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20230831 | 175700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20230831 | 175600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20230831 | 175500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20230831 | 175400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20230831 | 175300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20230831 | 175200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20230831 | 175100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20230831 | 175000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20230831 | 174900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20230831 | 174800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20230831 | 174700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20230831 | 174600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20230831 | 174500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20230831 | 174400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20230831 | 174300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20230831 | 174200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20230831 | 174100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20230831 | 174000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20230831 | 173900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20230831 | 173800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20230831 | 173700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 130668 |
| 123 | 20230831 | 173600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20230831 | 173500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20230831 | 173400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20230831 | 173300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20230831 | 173200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20230831 | 173100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20230831 | 173000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20230831 | 172900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20230831 | 172800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20230831 | 172700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20230831 | 172600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20230831 | 172500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20230831 | 172400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20230831 | 172300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20230831 | 172200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20230831 | 172100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20230831 | 172000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20230831 | 171900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20230831 | 171800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20230831 | 171700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20230831 | 171600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20230831 | 171500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20230831 | 171400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20230831 | 171300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20230831 | 171200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20230831 | 171100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20230831 | 171000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20230831 | 170900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20230831 | 170800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20230831 | 170700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 130668 |
| 153 | 20230831 | 170600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20230831 | 170500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20230831 | 170400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20230831 | 170300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20230831 | 170200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20230831 | 170100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20230831 | 170000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20230831 | 165900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20230831 | 165800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20230831 | 165700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20230831 | 165600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20230831 | 165500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20230831 | 165400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20230831 | 165300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20230831 | 165200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20230831 | 165100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20230831 | 165000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20230831 | 164900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20230831 | 164800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20230831 | 164700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20230831 | 164600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20230831 | 164500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20230831 | 164400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20230831 | 164300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20230831 | 164200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20230831 | 164100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20230831 | 164000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20230831 | 163900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20230831 | 163800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20230831 | 163700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 130668 |
| 183 | 20230831 | 163600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20230831 | 163500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20230831 | 163400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20230831 | 163300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20230831 | 163200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20230831 | 163100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20230831 | 163000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20230831 | 162900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20230831 | 162800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20230831 | 162700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20230831 | 162600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20230831 | 162500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20230831 | 162400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20230831 | 162300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20230831 | 162200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20230831 | 162100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20230831 | 162000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20230831 | 161900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20230831 | 161800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20230831 | 161700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20230831 | 161600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20230831 | 161500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20230831 | 161400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20230831 | 161300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20230831 | 161200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20230831 | 161100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20230831 | 161000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20230831 | 160900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20230831 | 160800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20230831 | 160700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 130668 |
| 213 | 20230831 | 160600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20230831 | 160500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20230831 | 160400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20230831 | 160300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20230831 | 160200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20230831 | 160100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20230831 | 160000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20230831 | 155900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20230831 | 155800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20230831 | 155700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20230831 | 155600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20230831 | 155500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20230831 | 155400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20230831 | 155300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20230831 | 155200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20230831 | 155100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20230831 | 155000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20230831 | 154900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20230831 | 154800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20230831 | 154700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20230831 | 154600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20230831 | 154500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20230831 | 154400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20230831 | 154300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 237 | 20230831 | 154200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 238 | 20230831 | 154100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 239 | 20230831 | 154000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 240 | 20230831 | 153900 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 241 | 20230831 | 153800 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 242 | 20230831 | 153700 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 130668 |
| 243 | 20230831 | 153600 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 244 | 20230831 | 153500 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 245 | 20230831 | 153400 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 246 | 20230831 | 153300 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 247 | 20230831 | 153200 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 248 | 20230831 | 153100 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 249 | 20230831 | 153000 | 9277284650 | 37550 | 37550 | 37550 | 37550 | 130668 |
| 250 | 20230831 | 152900 | 4370701250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 251 | 20230831 | 152800 | 4370701250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 252 | 20230831 | 152700 | 4370701250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 253 | 20230831 | 152600 | 4370701250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 254 | 20230831 | 152500 | 4370701250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 255 | 20230831 | 152400 | 4370701250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 256 | 20230831 | 152300 | 4370701250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 257 | 20230831 | 152200 | 4370701250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 258 | 20230831 | 152100 | 4370701250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 259 | 20230831 | 152000 | 4370701250 | 37800 | 37800 | 37800 | 37800 | 0 |
| 260 | 20230831 | 151900 | 4370701250 | 37800 | 37750 | 37800 | 37750 | 838 |
| 261 | 20230831 | 151800 | 4339056700 | 37800 | 37850 | 37850 | 37750 | 2314 |
| 262 | 20230831 | 151700 | 4251604300 | 37800 | 37800 | 37850 | 37800 | 285 |
| 263 | 20230831 | 151600 | 4240830350 | 37850 | 37800 | 37850 | 37800 | 834 |
| 264 | 20230831 | 151500 | 4209269600 | 37800 | 37850 | 37850 | 37800 | 208 |
| 265 | 20230831 | 151400 | 4201399950 | 37800 | 37850 | 37900 | 37800 | 988 |
| 266 | 20230831 | 151300 | 4164012650 | 37800 | 37800 | 37850 | 37800 | 437 |
| 267 | 20230831 | 151200 | 4147482100 | 37800 | 37850 | 37850 | 37800 | 133 |
| 268 | 20230831 | 151100 | 4142450700 | 37850 | 37800 | 37900 | 37800 | 473 |
| 269 | 20230831 | 151000 | 4124551500 | 37850 | 37700 | 37950 | 37700 | 544 |
| 270 | 20230831 | 150900 | 4103971850 | 37700 | 37750 | 37800 | 37700 | 968 |
| 271 | 20230831 | 150800 | 4067423150 | 37750 | 37750 | 37800 | 37750 | 155 |
| 272 | 20230831 | 150700 | 4061571250 | 37750 | 37750 | 37800 | 37750 | 144 |
| 273 | 20230831 | 150600 | 4056134550 | 37800 | 37800 | 37800 | 37750 | 186 |
| 274 | 20230831 | 150500 | 4049109200 | 37800 | 37750 | 37950 | 37700 | 4701 |
| 275 | 20230831 | 150400 | 3871533350 | 37750 | 37800 | 37800 | 37750 | 306 |
| 276 | 20230831 | 150300 | 3859979450 | 37750 | 37800 | 37800 | 37750 | 101 |
| 277 | 20230831 | 150200 | 3856166050 | 37750 | 37750 | 37800 | 37750 | 91 |
| 278 | 20230831 | 150100 | 3852730050 | 37750 | 37800 | 37850 | 37750 | 464 |
| 279 | 20230831 | 150000 | 3835191000 | 37800 | 37800 | 37850 | 37800 | 95 |
| 280 | 20230831 | 145900 | 3831599250 | 37800 | 37800 | 37850 | 37800 | 377 |
| 281 | 20230831 | 145800 | 3817348250 | 37800 | 37800 | 37850 | 37800 | 229 |
| 282 | 20230831 | 145700 | 3808691400 | 37800 | 37750 | 37850 | 37750 | 741 |
| 283 | 20230831 | 145600 | 3780690300 | 37750 | 37750 | 37800 | 37750 | 479 |
| 284 | 20230831 | 145500 | 3762605550 | 37750 | 37800 | 37800 | 37750 | 296 |
| 285 | 20230831 | 145400 | 3751426700 | 37750 | 37800 | 37800 | 37750 | 651 |
| 286 | 20230831 | 145300 | 3726833900 | 37800 | 37800 | 37850 | 37750 | 504 |
| 287 | 20230831 | 145200 | 3707783400 | 37800 | 37800 | 37850 | 37800 | 403 |
| 288 | 20230831 | 145100 | 3692540850 | 37800 | 37800 | 37850 | 37800 | 660 |
| 289 | 20230831 | 145000 | 3667577900 | 37800 | 37700 | 37850 | 37700 | 1619 |
| 290 | 20230831 | 144900 | 3606424900 | 37700 | 37750 | 37750 | 37700 | 259 |
| 291 | 20230831 | 144800 | 3596656400 | 37700 | 37750 | 37750 | 37700 | 594 |
| 292 | 20230831 | 144700 | 3574260200 | 37700 | 37700 | 37750 | 37700 | 238 |
| 293 | 20230831 | 144600 | 3565283250 | 37700 | 37700 | 37750 | 37700 | 200 |
| 294 | 20230831 | 144500 | 3557742450 | 37700 | 37700 | 37750 | 37700 | 217 |
| 295 | 20230831 | 144400 | 3549559750 | 37700 | 37800 | 37850 | 37700 | 1591 |
| 296 | 20230831 | 144300 | 3489384500 | 37800 | 37800 | 37850 | 37800 | 304 |
| 297 | 20230831 | 144200 | 3477892700 | 37800 | 37700 | 37850 | 37700 | 1428 |
| 298 | 20230831 | 144100 | 3423943700 | 37700 | 37800 | 37850 | 37700 | 715 |
| 299 | 20230831 | 144000 | 3396939550 | 37800 | 37700 | 37850 | 37700 | 490 |
| 300 | 20230831 | 143900 | 3378437000 | 37750 | 37800 | 37800 | 37700 | 1547 |
| 301 | 20230831 | 143800 | 3320041650 | 37800 | 37800 | 37850 | 37800 | 335 |
| 302 | 20230831 | 143700 | 3307378100 | 37800 | 37700 | 37900 | 37700 | 2728 |
| 303 | 20230831 | 143600 | 3204310650 | 37700 | 37700 | 37750 | 37700 | 347 |
| 304 | 20230831 | 143500 | 3191227550 | 37700 | 37700 | 37750 | 37700 | 351 |
| 305 | 20230831 | 143400 | 3177992650 | 37700 | 37700 | 37750 | 37700 | 957 |
| 306 | 20230831 | 143300 | 3141911750 | 37700 | 37700 | 37750 | 37700 | 183 |
| 307 | 20230831 | 143200 | 3135011950 | 37750 | 37700 | 37750 | 37700 | 439 |
| 308 | 20230831 | 143100 | 3118460400 | 37700 | 37700 | 37750 | 37700 | 107 |
| 309 | 20230831 | 143000 | 3114425900 | 37700 | 37700 | 37750 | 37700 | 111 |
| 310 | 20230831 | 142900 | 3110240200 | 37700 | 37750 | 37800 | 37700 | 607 |
| 311 | 20230831 | 142800 | 3087338750 | 37750 | 37750 | 37800 | 37750 | 288 |
| 312 | 20230831 | 142700 | 3076466100 | 37750 | 37750 | 37800 | 37750 | 873 |
| 313 | 20230831 | 142600 | 3043509750 | 37750 | 37750 | 37800 | 37750 | 1503 |
| 314 | 20230831 | 142500 | 2986770550 | 37750 | 37750 | 37800 | 37750 | 142 |
| 315 | 20230831 | 142400 | 2981407650 | 37800 | 37750 | 37800 | 37750 | 87 |
| 316 | 20230831 | 142300 | 2978122200 | 37750 | 37750 | 37800 | 37750 | 220 |
| 317 | 20230831 | 142200 | 2969815900 | 37750 | 37750 | 37800 | 37750 | 114 |
| 318 | 20230831 | 142100 | 2965510500 | 37800 | 37750 | 37800 | 37750 | 803 |
| 319 | 20230831 | 142000 | 2935195950 | 37750 | 37800 | 37800 | 37750 | 191 |
| 320 | 20230831 | 141900 | 2927983350 | 37750 | 37750 | 37800 | 37750 | 89 |
| 321 | 20230831 | 141800 | 2924622200 | 37750 | 37750 | 37800 | 37750 | 1037 |
| 322 | 20230831 | 141700 | 2885473250 | 37750 | 37750 | 37800 | 37750 | 219 |
| 323 | 20230831 | 141600 | 2877204750 | 37750 | 37750 | 37800 | 37750 | 129 |
| 324 | 20230831 | 141500 | 2872333050 | 37750 | 37750 | 37800 | 37750 | 148 |
| 325 | 20230831 | 141400 | 2866744850 | 37750 | 37750 | 37800 | 37750 | 597 |
| 326 | 20230831 | 141300 | 2844206900 | 37750 | 37750 | 37800 | 37750 | 132 |
| 327 | 20230831 | 141200 | 2839222800 | 37750 | 37750 | 37800 | 37750 | 171 |
| 328 | 20230831 | 141100 | 2832765800 | 37800 | 37750 | 37800 | 37750 | 115 |
| 329 | 20230831 | 141000 | 2828424000 | 37800 | 37800 | 37850 | 37750 | 1363 |
| 330 | 20230831 | 140900 | 2776915400 | 37800 | 37800 | 37850 | 37800 | 138 |
| 331 | 20230831 | 140800 | 2771698450 | 37800 | 37800 | 37850 | 37800 | 105 |
| 332 | 20230831 | 140700 | 2767728900 | 37800 | 37800 | 37850 | 37800 | 196 |
| 333 | 20230831 | 140600 | 2760318400 | 37800 | 37800 | 37850 | 37800 | 151 |
| 334 | 20230831 | 140500 | 2754608050 | 37800 | 37800 | 37850 | 37800 | 144 |
| 335 | 20230831 | 140400 | 2749163600 | 37800 | 37800 | 37850 | 37800 | 142 |
| 336 | 20230831 | 140300 | 2743795100 | 37850 | 37800 | 37850 | 37800 | 156 |
| 337 | 20230831 | 140200 | 2737894400 | 37800 | 37800 | 37850 | 37800 | 73 |
| 338 | 20230831 | 140100 | 2735133900 | 37800 | 37800 | 37850 | 37800 | 142 |
| 339 | 20230831 | 140000 | 2729765750 | 37800 | 37850 | 37850 | 37800 | 57 |
| 340 | 20230831 | 135900 | 2727610400 | 37800 | 37850 | 37900 | 37800 | 1665 |
| 341 | 20230831 | 135800 | 2664553400 | 37850 | 37850 | 37900 | 37850 | 366 |
| 342 | 20230831 | 135700 | 2650699750 | 37850 | 37850 | 37900 | 37850 | 99 |
| 343 | 20230831 | 135600 | 2646950750 | 37850 | 37850 | 37900 | 37850 | 127 |
| 344 | 20230831 | 135500 | 2642142450 | 37850 | 37850 | 37900 | 37850 | 130 |
| 345 | 20230831 | 135400 | 2637221350 | 37850 | 37850 | 37900 | 37850 | 69 |
| 346 | 20230831 | 135300 | 2634608650 | 37850 | 37850 | 37900 | 37850 | 163 |
| 347 | 20230831 | 135200 | 2628435100 | 37850 | 37850 | 37900 | 37850 | 79 |
| 348 | 20230831 | 135100 | 2625444400 | 37850 | 37900 | 37900 | 37850 | 259 |
| 349 | 20230831 | 135000 | 2615634750 | 37900 | 37850 | 37900 | 37800 | 562 |
| 350 | 20230831 | 134900 | 2594370250 | 37900 | 37800 | 37950 | 37750 | 4262 |
| 351 | 20230831 | 134800 | 2433240850 | 37750 | 37750 | 37800 | 37750 | 195 |
| 352 | 20230831 | 134700 | 2425878350 | 37750 | 37750 | 37800 | 37750 | 153 |
| 353 | 20230831 | 134600 | 2420101150 | 37750 | 37750 | 37800 | 37750 | 114 |
| 354 | 20230831 | 134500 | 2415796100 | 37750 | 37750 | 37800 | 37750 | 205 |
| 355 | 20230831 | 134400 | 2408056800 | 37750 | 37750 | 37800 | 37750 | 133 |
| 356 | 20230831 | 134300 | 2403035100 | 37750 | 37750 | 37800 | 37750 | 111 |
| 357 | 20230831 | 134200 | 2398844100 | 37750 | 37750 | 37800 | 37750 | 169 |
| 358 | 20230831 | 134100 | 2392463600 | 37750 | 37800 | 37850 | 37750 | 1019 |
| 359 | 20230831 | 134000 | 2353957900 | 37800 | 37800 | 37850 | 37800 | 1568 |
| 360 | 20230831 | 133900 | 2294686950 | 37800 | 37800 | 37850 | 37800 | 151 |
| 361 | 20230831 | 133800 | 2288978100 | 37850 | 37800 | 37850 | 37800 | 87 |
| 362 | 20230831 | 133700 | 2285688400 | 37800 | 37850 | 37850 | 37800 | 82 |
| 363 | 20230831 | 133600 | 2282587050 | 37800 | 37800 | 37850 | 37800 | 108 |
| 364 | 20230831 | 133500 | 2278503650 | 37800 | 37800 | 37850 | 37800 | 194 |
| 365 | 20230831 | 133400 | 2271169600 | 37800 | 37800 | 37850 | 37800 | 657 |
| 366 | 20230831 | 133300 | 2246310150 | 37800 | 37800 | 37850 | 37800 | 164 |
| 367 | 20230831 | 133200 | 2240109700 | 37800 | 37800 | 37850 | 37800 | 130 |
| 368 | 20230831 | 133100 | 2235195300 | 37800 | 37800 | 37800 | 37800 | 90 |
| 369 | 20230831 | 133000 | 2231793300 | 37800 | 37800 | 37850 | 37800 | 55 |
| 370 | 20230831 | 132900 | 2229714050 | 37800 | 37800 | 37850 | 37800 | 229 |
| 371 | 20230831 | 132800 | 2221056850 | 37800 | 37800 | 37850 | 37800 | 120 |
| 372 | 20230831 | 132700 | 2216519600 | 37800 | 37800 | 37850 | 37800 | 55 |
| 373 | 20230831 | 132600 | 2214440550 | 37800 | 37800 | 37850 | 37800 | 281 |
| 374 | 20230831 | 132500 | 2203813750 | 37800 | 37800 | 37850 | 37800 | 85 |
| 375 | 20230831 | 132400 | 2200600700 | 37800 | 37800 | 37850 | 37800 | 82 |
| 376 | 20230831 | 132300 | 2197500550 | 37800 | 37800 | 37850 | 37800 | 167 |
| 377 | 20230831 | 132200 | 2191187800 | 37800 | 37800 | 37800 | 37800 | 65 |
| 378 | 20230831 | 132100 | 2188730800 | 37800 | 37800 | 37850 | 37800 | 74 |
| 379 | 20230831 | 132000 | 2185933400 | 37800 | 37850 | 38050 | 37800 | 3705 |
| 380 | 20230831 | 131900 | 2045558950 | 37850 | 37850 | 37850 | 37850 | 51 |
| 381 | 20230831 | 131800 | 2043628600 | 37850 | 37850 | 37900 | 37850 | 107 |
| 382 | 20230831 | 131700 | 2039577750 | 37850 | 37850 | 37900 | 37850 | 152 |
| 383 | 20230831 | 131600 | 2033824150 | 37850 | 37850 | 37900 | 37850 | 72 |
| 384 | 20230831 | 131500 | 2031098550 | 37850 | 37900 | 37900 | 37850 | 80 |
| 385 | 20230831 | 131400 | 2028068900 | 37850 | 37750 | 37900 | 37750 | 932 |
| 386 | 20230831 | 131300 | 1992837350 | 37750 | 37750 | 37800 | 37750 | 69 |
| 387 | 20230831 | 131200 | 1990232150 | 37750 | 37750 | 37800 | 37750 | 885 |
| 388 | 20230831 | 131100 | 1956785300 | 37750 | 37750 | 37800 | 37750 | 90 |
| 389 | 20230831 | 131000 | 1953387250 | 37750 | 37750 | 37800 | 37750 | 116 |
| 390 | 20230831 | 130900 | 1949008200 | 37750 | 37800 | 37800 | 37750 | 481 |
| 391 | 20230831 | 130800 | 1930831350 | 37750 | 37750 | 37800 | 37750 | 74 |
| 392 | 20230831 | 130700 | 1928037750 | 37750 | 37750 | 37800 | 37750 | 327 |
| 393 | 20230831 | 130600 | 1915684350 | 37750 | 37750 | 37800 | 37750 | 180 |
| 394 | 20230831 | 130500 | 1908883650 | 37750 | 37750 | 37800 | 37750 | 95 |
| 395 | 20230831 | 130400 | 1905297050 | 37750 | 37750 | 37800 | 37750 | 154 |
| 396 | 20230831 | 130300 | 1899482750 | 37750 | 37750 | 37800 | 37750 | 153 |
| 397 | 20230831 | 130200 | 1893702950 | 37750 | 37750 | 37800 | 37750 | 117 |
| 398 | 20230831 | 130100 | 1889284400 | 37750 | 37750 | 37800 | 37750 | 2023 |
| 399 | 20230831 | 130000 | 1812828850 | 37750 | 37750 | 37800 | 37750 | 117 |
| 400 | 20230831 | 125900 | 1808412050 | 37750 | 37800 | 37800 | 37750 | 744 |
| 401 | 20230831 | 125800 | 1780301300 | 37800 | 37800 | 37850 | 37800 | 128 |
| 402 | 20230831 | 125700 | 1775462300 | 37800 | 37800 | 37850 | 37800 | 140 |
| 403 | 20230831 | 125600 | 1770170100 | 37800 | 37800 | 37800 | 37800 | 62 |
| 404 | 20230831 | 125500 | 1767826500 | 37800 | 37850 | 37850 | 37800 | 99 |
| 405 | 20230831 | 125400 | 1764084200 | 37800 | 37800 | 37900 | 37800 | 221 |
| 406 | 20230831 | 125300 | 1755722900 | 37800 | 37800 | 37850 | 37800 | 110 |
| 407 | 20230831 | 125200 | 1751562950 | 37800 | 37800 | 37850 | 37800 | 122 |
| 408 | 20230831 | 125100 | 1746950550 | 37850 | 37800 | 37900 | 37800 | 1535 |
| 409 | 20230831 | 125000 | 1688899450 | 37800 | 37800 | 37850 | 37800 | 1003 |
| 410 | 20230831 | 124900 | 1650947450 | 37800 | 37800 | 37850 | 37800 | 72 |
| 411 | 20230831 | 124800 | 1648225400 | 37800 | 37800 | 37850 | 37800 | 115 |
| 412 | 20230831 | 124700 | 1643878350 | 37800 | 37800 | 37850 | 37800 | 43 |
| 413 | 20230831 | 124600 | 1642252900 | 37800 | 37800 | 37850 | 37800 | 55 |
| 414 | 20230831 | 124500 | 1640173850 | 37800 | 37800 | 37850 | 37800 | 1172 |
| 415 | 20230831 | 124400 | 1595827750 | 37800 | 37800 | 37850 | 37800 | 85 |
| 416 | 20230831 | 124300 | 1592614400 | 37800 | 37800 | 37850 | 37800 | 62 |
| 417 | 20230831 | 124200 | 1590270350 | 37800 | 37800 | 37850 | 37800 | 139 |
| 418 | 20230831 | 124100 | 1585014900 | 37800 | 37800 | 37850 | 37800 | 83 |
| 419 | 20230831 | 124000 | 1581876500 | 37850 | 37800 | 37850 | 37800 | 64 |
| 420 | 20230831 | 123900 | 1579456850 | 37800 | 37800 | 37850 | 37800 | 99 |
| 421 | 20230831 | 123800 | 1575714350 | 37800 | 37850 | 37850 | 37800 | 91 |
| 422 | 20230831 | 123700 | 1572272350 | 37850 | 37850 | 37900 | 37850 | 141 |
| 423 | 20230831 | 123600 | 1566935150 | 37850 | 37850 | 37950 | 37850 | 423 |
| 424 | 20230831 | 123500 | 1550901500 | 37850 | 37800 | 37850 | 37800 | 132 |
| 425 | 20230831 | 123400 | 1545907750 | 37800 | 37800 | 37850 | 37800 | 216 |
| 426 | 20230831 | 123300 | 1537736250 | 37800 | 37800 | 37850 | 37800 | 1342 |
| 427 | 20230831 | 123200 | 1486958500 | 37800 | 37850 | 37850 | 37800 | 178 |
| 428 | 20230831 | 123100 | 1480224900 | 37800 | 37850 | 37850 | 37800 | 2057 |
| 429 | 20230831 | 123000 | 1402387600 | 37900 | 37900 | 37950 | 37850 | 1345 |
| 430 | 20230831 | 122900 | 1351434100 | 37900 | 37900 | 37950 | 37900 | 75 |
| 431 | 20230831 | 122800 | 1348591200 | 37900 | 37900 | 37950 | 37900 | 60 |
| 432 | 20230831 | 122700 | 1346316650 | 37900 | 37900 | 37950 | 37900 | 81 |
| 433 | 20230831 | 122600 | 1343246350 | 37900 | 37900 | 37950 | 37900 | 140 |
| 434 | 20230831 | 122500 | 1337939500 | 37900 | 37900 | 37950 | 37900 | 75 |
| 435 | 20230831 | 122400 | 1335096500 | 37900 | 37900 | 37950 | 37900 | 112 |
| 436 | 20230831 | 122300 | 1330851200 | 37900 | 37900 | 37950 | 37900 | 153 |
| 437 | 20230831 | 122200 | 1325051350 | 37900 | 37900 | 37950 | 37900 | 75 |
| 438 | 20230831 | 122100 | 1322208400 | 37900 | 37900 | 37950 | 37900 | 71 |
| 439 | 20230831 | 122000 | 1319517150 | 37900 | 37900 | 37950 | 37900 | 122 |
| 440 | 20230831 | 121900 | 1314892500 | 37900 | 37900 | 37950 | 37900 | 85 |
| 441 | 20230831 | 121800 | 1311670200 | 37900 | 37900 | 37950 | 37900 | 224 |
| 442 | 20230831 | 121700 | 1303179650 | 37900 | 37900 | 37950 | 37900 | 174 |
| 443 | 20230831 | 121600 | 1296583650 | 37900 | 37900 | 37950 | 37900 | 75 |
| 444 | 20230831 | 121500 | 1293740800 | 37900 | 37900 | 37950 | 37900 | 85 |
| 445 | 20230831 | 121400 | 1290518050 | 37900 | 37950 | 38000 | 37900 | 835 |
| 446 | 20230831 | 121300 | 1258840300 | 37950 | 37950 | 38000 | 37950 | 100 |
| 447 | 20230831 | 121200 | 1255045250 | 37950 | 37950 | 38000 | 37950 | 27 |
| 448 | 20230831 | 121100 | 1254020450 | 37950 | 37950 | 38000 | 37950 | 153 |
| 449 | 20230831 | 121000 | 1248213950 | 37950 | 37950 | 38000 | 37950 | 75 |
| 450 | 20230831 | 120900 | 1245367100 | 37950 | 37950 | 37950 | 37950 | 30 |
| 451 | 20230831 | 120800 | 1244228600 | 37950 | 37950 | 38000 | 37950 | 98 |
| 452 | 20230831 | 120700 | 1240509050 | 38000 | 37950 | 38000 | 37950 | 106 |
| 453 | 20230831 | 120600 | 1236485950 | 37950 | 37950 | 38000 | 37950 | 84 |
| 454 | 20230831 | 120500 | 1233297250 | 37950 | 37950 | 38000 | 37950 | 77 |
| 455 | 20230831 | 120400 | 1230374600 | 37950 | 37950 | 38000 | 37950 | 143 |
| 456 | 20230831 | 120300 | 1224946750 | 37950 | 37950 | 38000 | 37950 | 156 |
| 457 | 20230831 | 120200 | 1219025100 | 37950 | 38000 | 38000 | 37950 | 86 |
| 458 | 20230831 | 120100 | 1215760450 | 37950 | 37950 | 38000 | 37950 | 139 |
| 459 | 20230831 | 120000 | 1210484500 | 37950 | 37950 | 38000 | 37950 | 86 |
| 460 | 20230831 | 115900 | 1207220100 | 37950 | 37950 | 38000 | 37950 | 513 |
| 461 | 20230831 | 115800 | 1187730350 | 37950 | 37950 | 38000 | 37950 | 116 |
| 462 | 20230831 | 115700 | 1183327600 | 37950 | 37950 | 38000 | 37950 | 109 |
| 463 | 20230831 | 115600 | 1179190400 | 37950 | 37950 | 38000 | 37950 | 23 |
| 464 | 20230831 | 115500 | 1178317500 | 37950 | 38000 | 38000 | 37950 | 258 |
| 465 | 20230831 | 115400 | 1168514700 | 38050 | 38000 | 38050 | 38000 | 60 |
| 466 | 20230831 | 115300 | 1166234500 | 38000 | 38000 | 38050 | 38000 | 57 |
| 467 | 20230831 | 115200 | 1164068050 | 38000 | 38000 | 38050 | 38000 | 138 |
| 468 | 20230831 | 115100 | 1158823900 | 38000 | 38000 | 38050 | 38000 | 73 |
| 469 | 20230831 | 115000 | 1156048600 | 38000 | 38000 | 38050 | 38000 | 104 |
| 470 | 20230831 | 114900 | 1152096400 | 38000 | 38050 | 38050 | 37950 | 570 |
| 471 | 20230831 | 114800 | 1130441150 | 38000 | 38000 | 38050 | 38000 | 56 |
| 472 | 20230831 | 114700 | 1128312950 | 38050 | 38000 | 38050 | 38000 | 68 |
| 473 | 20230831 | 114600 | 1125728750 | 38000 | 38050 | 38050 | 38000 | 106 |
| 474 | 20230831 | 114500 | 1121699050 | 38050 | 38050 | 38100 | 38000 | 46 |
| 475 | 20230831 | 114400 | 1119948750 | 38050 | 38050 | 38100 | 38050 | 102 |
| 476 | 20230831 | 114300 | 1116066750 | 38050 | 38050 | 38100 | 38050 | 49 |
| 477 | 20230831 | 114200 | 1114201600 | 38100 | 38050 | 38150 | 38050 | 1716 |
| 478 | 20230831 | 114100 | 1048900500 | 38100 | 38050 | 38150 | 38050 | 209 |
| 479 | 20230831 | 114000 | 1040941100 | 38100 | 38050 | 38150 | 38050 | 74 |
| 480 | 20230831 | 113900 | 1038122900 | 38050 | 38000 | 38100 | 38000 | 1032 |
| 481 | 20230831 | 113800 | 998834550 | 37950 | 37950 | 38000 | 37950 | 68 |
| 482 | 20230831 | 113700 | 996253650 | 37950 | 38000 | 38050 | 37950 | 56 |
| 483 | 20230831 | 113600 | 994127500 | 38000 | 38000 | 38050 | 38000 | 157 |
| 484 | 20230831 | 113500 | 988161000 | 38000 | 38000 | 38050 | 38000 | 58 |
| 485 | 20230831 | 113400 | 985956950 | 38000 | 38000 | 38000 | 38000 | 40 |
| 486 | 20230831 | 113300 | 984436950 | 38000 | 38000 | 38050 | 38000 | 137 |
| 487 | 20230831 | 113200 | 979230900 | 38000 | 38000 | 38000 | 38000 | 39 |
| 488 | 20230831 | 113100 | 977748900 | 38000 | 38000 | 38050 | 38000 | 46 |
| 489 | 20230831 | 113000 | 976000400 | 38000 | 38000 | 38000 | 38000 | 152 |
| 490 | 20230831 | 112900 | 970224400 | 38000 | 38000 | 38000 | 38000 | 20 |
| 491 | 20230831 | 112800 | 969464400 | 38000 | 38000 | 38050 | 38000 | 69 |
| 492 | 20230831 | 112700 | 966842350 | 38000 | 38000 | 38050 | 37950 | 167 |
| 493 | 20230831 | 112600 | 960496300 | 38000 | 37950 | 38000 | 37950 | 161 |
| 494 | 20230831 | 112500 | 954381900 | 38000 | 37950 | 38000 | 37950 | 79 |
| 495 | 20230831 | 112400 | 951382500 | 37950 | 37950 | 38000 | 37950 | 56 |
| 496 | 20230831 | 112300 | 949256300 | 37950 | 37950 | 38000 | 37950 | 170 |
| 497 | 20230831 | 112200 | 942803600 | 37950 | 38000 | 38000 | 37950 | 394 |
| 498 | 20230831 | 112100 | 927844400 | 37950 | 37950 | 38000 | 37950 | 157 |
| 499 | 20230831 | 112000 | 921880150 | 37950 | 37950 | 38000 | 37950 | 219 |
| 500 | 20230831 | 111900 | 913565600 | 37950 | 37950 | 37950 | 37950 | 62 |
| 501 | 20230831 | 111800 | 911212700 | 37950 | 37950 | 38000 | 37950 | 196 |
| 502 | 20230831 | 111700 | 903774000 | 37950 | 37950 | 37950 | 37950 | 263 |
| 503 | 20230831 | 111600 | 893793150 | 37950 | 37950 | 38000 | 37950 | 34 |
| 504 | 20230831 | 111500 | 892502650 | 37950 | 37950 | 38000 | 37950 | 66 |
| 505 | 20230831 | 111400 | 889997700 | 37950 | 37950 | 38000 | 37950 | 190 |
| 506 | 20230831 | 111300 | 882786450 | 37950 | 37950 | 37950 | 37950 | 35 |
| 507 | 20230831 | 111200 | 881458200 | 37950 | 37950 | 38000 | 37950 | 56 |
| 508 | 20230831 | 111100 | 879332950 | 37950 | 37950 | 37950 | 37950 | 128 |
| 509 | 20230831 | 111000 | 874475350 | 37950 | 38000 | 38000 | 37950 | 66 |
| 510 | 20230831 | 110900 | 871970050 | 37950 | 37950 | 38000 | 37950 | 297 |
| 511 | 20230831 | 110800 | 860698050 | 37950 | 37950 | 38000 | 37950 | 131 |
| 512 | 20230831 | 110700 | 855726200 | 37950 | 37950 | 38000 | 37950 | 86 |
| 513 | 20230831 | 110600 | 852461850 | 37950 | 37950 | 37950 | 37950 | 56 |
| 514 | 20230831 | 110500 | 850336650 | 37950 | 37950 | 38000 | 37950 | 71 |
| 515 | 20230831 | 110400 | 847641600 | 37950 | 37950 | 38000 | 37950 | 92 |
| 516 | 20230831 | 110300 | 844149900 | 37950 | 37950 | 38000 | 37950 | 153 |
| 517 | 20230831 | 110200 | 838340700 | 37950 | 38000 | 38000 | 37950 | 99 |
| 518 | 20230831 | 110100 | 834581050 | 37950 | 37950 | 38000 | 37950 | 249 |
| 519 | 20230831 | 110000 | 825130350 | 37950 | 37950 | 38000 | 37950 | 55 |
| 520 | 20230831 | 105900 | 823042400 | 37950 | 37950 | 37950 | 37950 | 64 |
| 521 | 20230831 | 105800 | 820613600 | 37950 | 37950 | 38000 | 37950 | 131 |
| 522 | 20230831 | 105700 | 815642100 | 37950 | 38000 | 38050 | 37950 | 722 |
| 523 | 20230831 | 105600 | 788209350 | 38000 | 38000 | 38050 | 38000 | 84 |
| 524 | 20230831 | 105500 | 785016150 | 38000 | 38000 | 38050 | 38000 | 163 |
| 525 | 20230831 | 105400 | 778822100 | 38000 | 38000 | 38050 | 38000 | 60 |
| 526 | 20230831 | 105300 | 776541900 | 38000 | 38050 | 38050 | 38000 | 193 |
| 527 | 20230831 | 105200 | 769207200 | 38000 | 38050 | 38100 | 38000 | 1157 |
| 528 | 20230831 | 105100 | 725187550 | 38050 | 38050 | 38100 | 38050 | 45 |
| 529 | 20230831 | 105000 | 723474950 | 38050 | 38150 | 38200 | 38050 | 3183 |
| 530 | 20230831 | 104900 | 602185700 | 38150 | 38150 | 38200 | 38150 | 93 |
| 531 | 20230831 | 104800 | 598637400 | 38150 | 38150 | 38150 | 38150 | 20 |
| 532 | 20230831 | 104700 | 597874400 | 38150 | 38150 | 38200 | 38150 | 7 |
| 533 | 20230831 | 104600 | 597607300 | 38150 | 38150 | 38200 | 38150 | 89 |
| 534 | 20230831 | 104500 | 594211550 | 38150 | 38200 | 38200 | 38150 | 7 |
| 535 | 20230831 | 104400 | 593944450 | 38150 | 38200 | 38200 | 38150 | 51 |
| 536 | 20230831 | 104300 | 591997650 | 38150 | 38150 | 38150 | 38150 | 7 |
| 537 | 20230831 | 104200 | 591730600 | 38200 | 38150 | 38200 | 38150 | 60 |
| 538 | 20230831 | 104100 | 589441300 | 38150 | 38150 | 38150 | 38150 | 16 |
| 539 | 20230831 | 104000 | 588830900 | 38150 | 38150 | 38150 | 38150 | 38 |
| 540 | 20230831 | 103900 | 587381200 | 38200 | 38150 | 38200 | 38150 | 63 |
| 541 | 20230831 | 103800 | 584977400 | 38150 | 38200 | 38200 | 38150 | 9 |
| 542 | 20230831 | 103700 | 584633800 | 38200 | 38200 | 38200 | 38150 | 42 |
| 543 | 20230831 | 103600 | 583029600 | 38200 | 38200 | 38250 | 38150 | 346 |
| 544 | 20230831 | 103500 | 569812650 | 38200 | 38200 | 38200 | 38150 | 56 |
| 545 | 20230831 | 103400 | 567674750 | 38150 | 38100 | 38150 | 38100 | 199 |
| 546 | 20230831 | 103300 | 560086650 | 38150 | 38150 | 38200 | 38100 | 250 |
| 547 | 20230831 | 103200 | 550548200 | 38100 | 38100 | 38100 | 38100 | 7 |
| 548 | 20230831 | 103100 | 550281500 | 38150 | 38100 | 38150 | 38100 | 282 |
| 549 | 20230831 | 103000 | 539536300 | 38150 | 38200 | 38200 | 38150 | 1430 |
| 550 | 20230831 | 102900 | 484967100 | 38150 | 38150 | 38200 | 38150 | 32 |
| 551 | 20230831 | 102800 | 483746050 | 38200 | 38200 | 38200 | 38200 | 21 |
| 552 | 20230831 | 102700 | 482943850 | 38200 | 38200 | 38200 | 38150 | 226 |
| 553 | 20230831 | 102600 | 474319350 | 38200 | 38200 | 38200 | 38150 | 33 |
| 554 | 20230831 | 102500 | 473059050 | 38200 | 38200 | 38200 | 38150 | 49 |
| 555 | 20230831 | 102400 | 471187650 | 38200 | 38200 | 38200 | 38150 | 100 |
| 556 | 20230831 | 102300 | 467370650 | 38200 | 38200 | 38200 | 38150 | 81 |
| 557 | 20230831 | 102200 | 464276800 | 38200 | 38200 | 38200 | 38150 | 52 |
| 558 | 20230831 | 102100 | 462290600 | 38200 | 38200 | 38200 | 38200 | 34 |
| 559 | 20230831 | 102000 | 460991800 | 38200 | 38200 | 38200 | 38150 | 359 |
| 560 | 20230831 | 101900 | 447281050 | 38200 | 38200 | 38200 | 38150 | 306 |
| 561 | 20230831 | 101800 | 435592850 | 38150 | 38150 | 38200 | 38150 | 228 |
| 562 | 20230831 | 101700 | 426883650 | 38200 | 38150 | 38200 | 38150 | 62 |
| 563 | 20230831 | 101600 | 424517950 | 38150 | 38200 | 38200 | 38150 | 14 |
| 564 | 20230831 | 101500 | 423983550 | 38150 | 38200 | 38200 | 38150 | 10 |
| 565 | 20230831 | 101400 | 423601900 | 38200 | 38150 | 38200 | 38150 | 166 |
| 566 | 20230831 | 101300 | 417264850 | 38150 | 38150 | 38200 | 38150 | 170 |
| 567 | 20230831 | 101200 | 410772350 | 38200 | 38150 | 38200 | 38150 | 55 |
| 568 | 20230831 | 101100 | 408671600 | 38150 | 38150 | 38200 | 38150 | 8 |
| 569 | 20230831 | 101000 | 408366300 | 38200 | 38250 | 38250 | 38200 | 381 |
| 570 | 20230831 | 100900 | 393806050 | 38250 | 38250 | 38250 | 38150 | 2879 |
| 571 | 20230831 | 100800 | 283732700 | 38250 | 38300 | 38300 | 38250 | 67 |
| 572 | 20230831 | 100700 | 281169450 | 38300 | 38300 | 38300 | 38250 | 80 |
| 573 | 20230831 | 100600 | 278108150 | 38250 | 38300 | 38300 | 38250 | 30 |
| 574 | 20230831 | 100500 | 276959300 | 38300 | 38300 | 38300 | 38250 | 94 |
| 575 | 20230831 | 100400 | 273362300 | 38300 | 38300 | 38300 | 38250 | 31 |
| 576 | 20230831 | 100300 | 272175150 | 38300 | 38300 | 38300 | 38300 | 26 |
| 577 | 20230831 | 100200 | 271179350 | 38250 | 38300 | 38300 | 38250 | 46 |
| 578 | 20230831 | 100100 | 269417700 | 38300 | 38300 | 38300 | 38250 | 18 |
| 579 | 20230831 | 100000 | 268728400 | 38300 | 38250 | 38300 | 38250 | 12 |
| 580 | 20230831 | 095900 | 268269000 | 38300 | 38300 | 38300 | 38300 | 210 |
| 581 | 20230831 | 095800 | 260226000 | 38250 | 38350 | 38350 | 38250 | 7 |
| 582 | 20230831 | 095700 | 259958150 | 38300 | 38300 | 38300 | 38300 | 215 |
| 583 | 20230831 | 095600 | 251723650 | 38350 | 38300 | 38350 | 38300 | 6 |
| 584 | 20230831 | 095500 | 251493600 | 38300 | 38300 | 38300 | 38300 | 3 |
| 585 | 20230831 | 095400 | 251378700 | 38400 | 38400 | 38400 | 38300 | 902 |
| 586 | 20230831 | 095300 | 216831100 | 38300 | 38300 | 38400 | 38300 | 127 |
| 587 | 20230831 | 095200 | 211966850 | 38350 | 38350 | 38350 | 38350 | 10 |
| 588 | 20230831 | 095100 | 211583350 | 38300 | 38350 | 38350 | 38300 | 26 |
| 589 | 20230831 | 095000 | 210586500 | 38350 | 38350 | 38350 | 38350 | 159 |
| 590 | 20230831 | 094900 | 204488850 | 38350 | 38350 | 38350 | 38350 | 121 |
| 591 | 20230831 | 094800 | 199848500 | 38350 | 38350 | 38350 | 38300 | 20 |
| 592 | 20230831 | 094700 | 199081650 | 38300 | 38350 | 38350 | 38300 | 80 |
| 593 | 20230831 | 094600 | 196013850 | 38350 | 38300 | 38350 | 38300 | 50 |
| 594 | 20230831 | 094500 | 194096500 | 38350 | 38350 | 38350 | 38350 | 15 |
| 595 | 20230831 | 094400 | 193521250 | 38300 | 38250 | 38350 | 38250 | 231 |
| 596 | 20230831 | 094300 | 184671250 | 38250 | 38300 | 38300 | 38250 | 33 |
| 597 | 20230831 | 094200 | 183407600 | 38250 | 38300 | 38300 | 38250 | 20 |
| 598 | 20230831 | 094100 | 182641950 | 38300 | 38300 | 38300 | 38250 | 18 |
| 599 | 20230831 | 094000 | 181953000 | 38250 | 38250 | 38250 | 38250 | 13 |
| 600 | 20230831 | 093900 | 181455750 | 38250 | 38250 | 38250 | 38250 | 94 |
| 601 | 20230831 | 093800 | 177860250 | 38300 | 38250 | 38300 | 38250 | 8 |
| 602 | 20230831 | 093700 | 177554150 | 38250 | 38300 | 38300 | 38250 | 15 |
| 603 | 20230831 | 093600 | 176980350 | 38250 | 38250 | 38250 | 38250 | 6 |
| 604 | 20230831 | 093500 | 176750850 | 38300 | 38250 | 38300 | 38250 | 3 |
| 605 | 20230831 | 093400 | 176636050 | 38250 | 38300 | 38300 | 38250 | 6 |
| 606 | 20230831 | 093300 | 176406400 | 38300 | 38400 | 38400 | 38250 | 535 |
| 607 | 20230831 | 093200 | 155889650 | 38400 | 38400 | 38400 | 38350 | 5 |
| 608 | 20230831 | 093100 | 155697800 | 38400 | 38400 | 38400 | 38350 | 20 |
| 609 | 20230831 | 093000 | 154929900 | 38350 | 38350 | 38400 | 38350 | 36 |
| 610 | 20230831 | 092900 | 153549250 | 38350 | 38350 | 38350 | 38350 | 5 |
| 611 | 20230831 | 092800 | 153357500 | 38400 | 38400 | 38400 | 38350 | 8 |
| 612 | 20230831 | 092700 | 153050400 | 38350 | 38200 | 38400 | 38200 | 546 |
| 613 | 20230831 | 092600 | 132165350 | 38200 | 38200 | 38200 | 38200 | 46 |
| 614 | 20230831 | 092500 | 130408150 | 38200 | 38200 | 38250 | 38150 | 408 |
| 615 | 20230831 | 092400 | 114822200 | 38200 | 38200 | 38200 | 38200 | 5 |
| 616 | 20230831 | 092300 | 114631200 | 38200 | 38200 | 38200 | 38200 | 5 |
| 617 | 20230831 | 092200 | 114440200 | 38250 | 38300 | 38300 | 38250 | 471 |
| 618 | 20230831 | 092100 | 96423400 | 38250 | 38250 | 38250 | 38250 | 3 |
| 619 | 20230831 | 092000 | 96308650 | 38250 | 38300 | 38300 | 38250 | 23 |
| 620 | 20230831 | 091900 | 95428100 | 38300 | 38250 | 38300 | 38250 | 7 |
| 621 | 20230831 | 091800 | 95160300 | 38250 | 38300 | 38300 | 38250 | 16 |
| 622 | 20230831 | 091700 | 94547750 | 38300 | 38400 | 38400 | 38250 | 425 |
| 623 | 20230831 | 091600 | 78262300 | 38350 | 38250 | 38350 | 38250 | 801 |
| 624 | 20230831 | 091500 | 47577750 | 38300 | 38250 | 38300 | 38250 | 43 |
| 625 | 20230831 | 091400 | 45932900 | 38250 | 38250 | 38300 | 38250 | 15 |
| 626 | 20230831 | 091300 | 45358750 | 38250 | 38300 | 38300 | 38250 | 15 |
| 627 | 20230831 | 091200 | 44784450 | 38300 | 38250 | 38300 | 38250 | 28 |
| 628 | 20230831 | 091100 | 43713300 | 38250 | 38250 | 38250 | 38250 | 7 |
| 629 | 20230831 | 091000 | 43445550 | 38250 | 38250 | 38250 | 38250 | 5 |
| 630 | 20230831 | 090900 | 43254300 | 38250 | 38250 | 38250 | 38250 | 356 |
| 631 | 20230831 | 090800 | 29637300 | 38250 | 38250 | 38250 | 38250 | 25 |
| 632 | 20230831 | 090700 | 28681050 | 38250 | 38250 | 38250 | 38250 | 6 |
| 633 | 20230831 | 090600 | 28451550 | 38300 | 38300 | 38300 | 38250 | 184 |
| 634 | 20230831 | 090500 | 21408550 | 38300 | 38250 | 38300 | 38250 | 17 |
| 635 | 20230831 | 090400 | 20757850 | 38250 | 38300 | 38300 | 38250 | 9 |
| 636 | 20230831 | 090300 | 20413350 | 38300 | 38250 | 38350 | 38250 | 12 |
| 637 | 20230831 | 090200 | 19953900 | 38250 | 38300 | 38300 | 38250 | 77 |
| 638 | 20230831 | 090100 | 17004950 | 38300 | 38250 | 38300 | 38250 | 159 |
| 639 | 20230831 | 090000 | 10915500 | 38300 | 38300 | 38300 | 38300 | 285 |