32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 184900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 28393 |
| 3 | 20230831 | 184800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20230831 | 184700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20230831 | 184600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20230831 | 184500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20230831 | 184400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20230831 | 184300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20230831 | 184200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20230831 | 184100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20230831 | 184000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20230831 | 183900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20230831 | 183800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20230831 | 183700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20230831 | 183600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20230831 | 183500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20230831 | 183400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20230831 | 183300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20230831 | 183200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20230831 | 183100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20230831 | 183000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20230831 | 182900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20230831 | 182800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20230831 | 182700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20230831 | 182600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20230831 | 182500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20230831 | 182400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20230831 | 182300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20230831 | 182200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20230831 | 182100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20230831 | 182000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20230831 | 181900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 28393 |
| 33 | 20230831 | 181800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20230831 | 181700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20230831 | 181600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20230831 | 181500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20230831 | 181400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20230831 | 181300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20230831 | 181200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20230831 | 181100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20230831 | 181000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20230831 | 180900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20230831 | 180800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20230831 | 180700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20230831 | 180600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20230831 | 180500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20230831 | 180400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20230831 | 180300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20230831 | 180200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20230831 | 180100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20230831 | 180000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20230831 | 175900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20230831 | 175800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20230831 | 175700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20230831 | 175600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20230831 | 175500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20230831 | 175400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20230831 | 175300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20230831 | 175200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20230831 | 175100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20230831 | 175000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20230831 | 174900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 28393 |
| 63 | 20230831 | 174800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20230831 | 174700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20230831 | 174600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20230831 | 174500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20230831 | 174400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20230831 | 174300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20230831 | 174200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20230831 | 174100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20230831 | 174000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20230831 | 173900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20230831 | 173800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20230831 | 173700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20230831 | 173600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20230831 | 173500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20230831 | 173400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20230831 | 173300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20230831 | 173200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20230831 | 173100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20230831 | 173000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20230831 | 172900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20230831 | 172800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20230831 | 172700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20230831 | 172600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20230831 | 172500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20230831 | 172400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20230831 | 172300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20230831 | 172200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20230831 | 172100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20230831 | 172000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20230831 | 171900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 28393 |
| 93 | 20230831 | 171800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20230831 | 171700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20230831 | 171600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20230831 | 171500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20230831 | 171400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20230831 | 171300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20230831 | 171200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20230831 | 171100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20230831 | 171000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20230831 | 170900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20230831 | 170800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20230831 | 170700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20230831 | 170600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20230831 | 170500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20230831 | 170400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20230831 | 170300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20230831 | 170200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20230831 | 170100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20230831 | 170000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20230831 | 165900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20230831 | 165800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20230831 | 165700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20230831 | 165600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20230831 | 165500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20230831 | 165400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20230831 | 165300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20230831 | 165200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20230831 | 165100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20230831 | 165000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20230831 | 164900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 28393 |
| 123 | 20230831 | 164800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20230831 | 164700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20230831 | 164600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20230831 | 164500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20230831 | 164400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20230831 | 164300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20230831 | 164200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20230831 | 164100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20230831 | 164000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20230831 | 163900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20230831 | 163800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20230831 | 163700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20230831 | 163600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20230831 | 163500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20230831 | 163400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20230831 | 163300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20230831 | 163200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20230831 | 163100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20230831 | 163000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20230831 | 162900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20230831 | 162800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20230831 | 162700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20230831 | 162600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20230831 | 162500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20230831 | 162400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20230831 | 162300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20230831 | 162200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20230831 | 162100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20230831 | 162000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20230831 | 161900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 28393 |
| 153 | 20230831 | 161800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20230831 | 161700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20230831 | 161600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20230831 | 161500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20230831 | 161400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20230831 | 161300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20230831 | 161200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20230831 | 161100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20230831 | 161000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20230831 | 160900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20230831 | 160800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20230831 | 160700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20230831 | 160600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20230831 | 160500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20230831 | 160400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20230831 | 160300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20230831 | 160200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20230831 | 160100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20230831 | 160000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20230831 | 155900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20230831 | 155800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20230831 | 155700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20230831 | 155600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20230831 | 155500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20230831 | 155400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20230831 | 155300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20230831 | 155200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20230831 | 155100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20230831 | 155000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20230831 | 154900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 28393 |
| 183 | 20230831 | 154800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20230831 | 154700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20230831 | 154600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20230831 | 154500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20230831 | 154400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20230831 | 154300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20230831 | 154200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20230831 | 154100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20230831 | 154000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20230831 | 153900 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20230831 | 153800 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20230831 | 153700 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20230831 | 153600 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20230831 | 153500 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20230831 | 153400 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20230831 | 153300 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20230831 | 153200 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20230831 | 153100 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20230831 | 153000 | 65347622900 | 31300 | 31300 | 31300 | 31300 | 28393 |
| 202 | 20230831 | 152900 | 64458922000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20230831 | 152800 | 64458922000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20230831 | 152700 | 64458922000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20230831 | 152600 | 64458922000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20230831 | 152500 | 64458922000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20230831 | 152400 | 64458922000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20230831 | 152300 | 64458922000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20230831 | 152200 | 64458922000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20230831 | 152100 | 64458922000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20230831 | 152000 | 64458922000 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20230831 | 151900 | 64458922000 | 31100 | 31100 | 31150 | 31100 | 3465 |
| 213 | 20230831 | 151800 | 64351043300 | 31100 | 31100 | 31150 | 31050 | 5831 |
| 214 | 20230831 | 151700 | 64169754550 | 31100 | 31050 | 31100 | 31000 | 8271 |
| 215 | 20230831 | 151600 | 63912744000 | 31050 | 31100 | 31100 | 31050 | 5458 |
| 216 | 20230831 | 151500 | 63743254200 | 31100 | 31100 | 31100 | 31050 | 1046 |
| 217 | 20230831 | 151400 | 63710748550 | 31050 | 31050 | 31100 | 31050 | 2652 |
| 218 | 20230831 | 151300 | 63628328500 | 31050 | 31100 | 31100 | 31050 | 2218 |
| 219 | 20230831 | 151200 | 63559392800 | 31050 | 31050 | 31100 | 31050 | 1495 |
| 220 | 20230831 | 151100 | 63512954150 | 31050 | 31100 | 31100 | 31050 | 2267 |
| 221 | 20230831 | 151000 | 63442516050 | 31100 | 31050 | 31150 | 31050 | 5374 |
| 222 | 20230831 | 150900 | 63275403600 | 31050 | 31050 | 31100 | 31000 | 3053 |
| 223 | 20230831 | 150800 | 63180647750 | 31050 | 31100 | 31150 | 31050 | 3605 |
| 224 | 20230831 | 150700 | 63068559650 | 31100 | 31100 | 31150 | 31100 | 1437 |
| 225 | 20230831 | 150600 | 63023856950 | 31100 | 31100 | 31150 | 31050 | 3902 |
| 226 | 20230831 | 150500 | 62902464550 | 31100 | 31150 | 31200 | 31100 | 3990 |
| 227 | 20230831 | 150400 | 62778269700 | 31150 | 31250 | 31250 | 31150 | 7343 |
| 228 | 20230831 | 150300 | 62549210200 | 31200 | 31200 | 31250 | 31200 | 3060 |
| 229 | 20230831 | 150200 | 62453720000 | 31200 | 31300 | 31300 | 31200 | 3258 |
| 230 | 20230831 | 150100 | 62351895150 | 31250 | 31300 | 31300 | 31250 | 3701 |
| 231 | 20230831 | 150000 | 62236215750 | 31250 | 31350 | 31400 | 31250 | 5475 |
| 232 | 20230831 | 145900 | 62064885500 | 31350 | 31400 | 31400 | 31300 | 9976 |
| 233 | 20230831 | 145800 | 61752139650 | 31350 | 31250 | 31450 | 31200 | 16830 |
| 234 | 20230831 | 145700 | 61224968150 | 31250 | 31300 | 31300 | 31250 | 5774 |
| 235 | 20230831 | 145600 | 61044487550 | 31300 | 31250 | 31300 | 31200 | 1889 |
| 236 | 20230831 | 145500 | 60985439050 | 31250 | 31200 | 31250 | 31200 | 5403 |
| 237 | 20230831 | 145400 | 60816632050 | 31200 | 31200 | 31250 | 31150 | 8831 |
| 238 | 20230831 | 145300 | 60541089150 | 31200 | 31150 | 31200 | 31150 | 1447 |
| 239 | 20230831 | 145200 | 60496000400 | 31150 | 31150 | 31200 | 31150 | 1120 |
| 240 | 20230831 | 145100 | 60461106900 | 31150 | 31150 | 31200 | 31100 | 2620 |
| 241 | 20230831 | 145000 | 60379495650 | 31150 | 31150 | 31200 | 31100 | 6383 |
| 242 | 20230831 | 144900 | 60180677000 | 31150 | 31150 | 31150 | 31100 | 1409 |
| 243 | 20230831 | 144800 | 60136805250 | 31100 | 31100 | 31150 | 31100 | 2200 |
| 244 | 20230831 | 144700 | 60068288950 | 31100 | 31100 | 31150 | 31050 | 1135 |
| 245 | 20230831 | 144600 | 60032995150 | 31100 | 31100 | 31150 | 31050 | 1863 |
| 246 | 20230831 | 144500 | 59975059350 | 31100 | 31050 | 31100 | 31000 | 2659 |
| 247 | 20230831 | 144400 | 59892473900 | 31050 | 31100 | 31100 | 31000 | 3031 |
| 248 | 20230831 | 144300 | 59798239300 | 31100 | 31050 | 31100 | 31000 | 1779 |
| 249 | 20230831 | 144200 | 59742966600 | 31050 | 31050 | 31050 | 31000 | 1635 |
| 250 | 20230831 | 144100 | 59692221300 | 31000 | 31050 | 31100 | 31000 | 663 |
| 251 | 20230831 | 144000 | 59671630400 | 31050 | 31050 | 31100 | 31050 | 2232 |
| 252 | 20230831 | 143900 | 59602322650 | 31000 | 31000 | 31000 | 30950 | 3817 |
| 253 | 20230831 | 143800 | 59484030450 | 30950 | 30950 | 31000 | 30950 | 364 |
| 254 | 20230831 | 143700 | 59472752750 | 31000 | 30950 | 31000 | 30950 | 2180 |
| 255 | 20230831 | 143600 | 59405262000 | 31000 | 30900 | 31000 | 30850 | 7066 |
| 256 | 20230831 | 143500 | 59186796350 | 30900 | 30950 | 30950 | 30900 | 3200 |
| 257 | 20230831 | 143400 | 59087885250 | 30950 | 30950 | 31000 | 30950 | 637 |
| 258 | 20230831 | 143300 | 59068160050 | 30950 | 31000 | 31000 | 30900 | 5152 |
| 259 | 20230831 | 143200 | 58908727450 | 30950 | 31000 | 31000 | 30950 | 1487 |
| 260 | 20230831 | 143100 | 58862660500 | 30950 | 31050 | 31050 | 30950 | 1225 |
| 261 | 20230831 | 143000 | 58824701800 | 31000 | 31000 | 31050 | 30950 | 10320 |
| 262 | 20230831 | 142900 | 58504603200 | 31000 | 31000 | 31000 | 30950 | 1706 |
| 263 | 20230831 | 142800 | 58451725700 | 30950 | 31000 | 31000 | 30950 | 1317 |
| 264 | 20230831 | 142700 | 58410932750 | 31000 | 30950 | 31000 | 30950 | 1294 |
| 265 | 20230831 | 142600 | 58370836500 | 30950 | 30900 | 30950 | 30900 | 2896 |
| 266 | 20230831 | 142500 | 58281212300 | 30950 | 30850 | 30950 | 30850 | 338 |
| 267 | 20230831 | 142400 | 58270773750 | 30900 | 30850 | 30900 | 30850 | 753 |
| 268 | 20230831 | 142300 | 58247525800 | 30900 | 30850 | 30900 | 30850 | 317 |
| 269 | 20230831 | 142200 | 58237732650 | 30850 | 30900 | 30950 | 30850 | 2197 |
| 270 | 20230831 | 142100 | 58169816450 | 30950 | 30900 | 30950 | 30850 | 1244 |
| 271 | 20230831 | 142000 | 58131362900 | 30900 | 30900 | 30900 | 30850 | 799 |
| 272 | 20230831 | 141900 | 58106691900 | 30900 | 30950 | 30950 | 30900 | 1121 |
| 273 | 20230831 | 141800 | 58072033700 | 30950 | 30900 | 30950 | 30900 | 4056 |
| 274 | 20230831 | 141700 | 57946593550 | 30900 | 30850 | 30900 | 30800 | 1344 |
| 275 | 20230831 | 141600 | 57905128650 | 30800 | 30800 | 30800 | 30750 | 2777 |
| 276 | 20230831 | 141500 | 57819616700 | 30800 | 30750 | 30800 | 30750 | 1483 |
| 277 | 20230831 | 141400 | 57773955800 | 30750 | 30800 | 30800 | 30750 | 1190 |
| 278 | 20230831 | 141300 | 57737331950 | 30750 | 30750 | 30800 | 30750 | 1887 |
| 279 | 20230831 | 141200 | 57679303900 | 30800 | 30750 | 30800 | 30750 | 1007 |
| 280 | 20230831 | 141100 | 57648327350 | 30800 | 30700 | 30800 | 30700 | 1591 |
| 281 | 20230831 | 141000 | 57599419900 | 30750 | 30750 | 30750 | 30700 | 373 |
| 282 | 20230831 | 140900 | 57587958700 | 30750 | 30750 | 30800 | 30700 | 2185 |
| 283 | 20230831 | 140800 | 57520793050 | 30800 | 30750 | 30800 | 30700 | 1924 |
| 284 | 20230831 | 140700 | 57461647900 | 30700 | 30700 | 30750 | 30650 | 1002 |
| 285 | 20230831 | 140600 | 57430874350 | 30700 | 30700 | 30750 | 30650 | 620 |
| 286 | 20230831 | 140500 | 57411840750 | 30650 | 30700 | 30750 | 30600 | 661 |
| 287 | 20230831 | 140400 | 57391586050 | 30700 | 30750 | 30750 | 30600 | 7824 |
| 288 | 20230831 | 140300 | 57151633400 | 30750 | 30700 | 30750 | 30700 | 490 |
| 289 | 20230831 | 140200 | 57136575300 | 30700 | 30750 | 30750 | 30700 | 1267 |
| 290 | 20230831 | 140100 | 57097675600 | 30750 | 30750 | 30800 | 30700 | 2553 |
| 291 | 20230831 | 140000 | 57019221850 | 30750 | 30750 | 30750 | 30700 | 609 |
| 292 | 20230831 | 135900 | 57000506000 | 30750 | 30700 | 30750 | 30700 | 3561 |
| 293 | 20230831 | 135800 | 56891134000 | 30700 | 30700 | 30750 | 30650 | 2294 |
| 294 | 20230831 | 135700 | 56820726600 | 30750 | 30750 | 30750 | 30700 | 3216 |
| 295 | 20230831 | 135600 | 56721983250 | 30700 | 30750 | 30750 | 30700 | 2615 |
| 296 | 20230831 | 135500 | 56641634500 | 30750 | 30750 | 30800 | 30700 | 2600 |
| 297 | 20230831 | 135400 | 56561701400 | 30700 | 30800 | 30800 | 30700 | 2468 |
| 298 | 20230831 | 135300 | 56485814600 | 30800 | 30800 | 30800 | 30750 | 1204 |
| 299 | 20230831 | 135200 | 56448791100 | 30750 | 30750 | 30800 | 30750 | 1092 |
| 300 | 20230831 | 135100 | 56415210950 | 30750 | 30800 | 30800 | 30750 | 2438 |
| 301 | 20230831 | 135000 | 56340201250 | 30800 | 30850 | 30850 | 30800 | 796 |
| 302 | 20230831 | 134900 | 56315682950 | 30800 | 30800 | 30850 | 30750 | 1514 |
| 303 | 20230831 | 134800 | 56269056250 | 30750 | 30800 | 30800 | 30750 | 999 |
| 304 | 20230831 | 134700 | 56238306050 | 30800 | 30800 | 30850 | 30750 | 596 |
| 305 | 20230831 | 134600 | 56219949100 | 30800 | 30750 | 30850 | 30750 | 561 |
| 306 | 20230831 | 134500 | 56202676550 | 30800 | 30800 | 30850 | 30800 | 2899 |
| 307 | 20230831 | 134400 | 56113380400 | 30800 | 30800 | 30850 | 30800 | 506 |
| 308 | 20230831 | 134300 | 56097784600 | 30800 | 30900 | 30900 | 30800 | 1919 |
| 309 | 20230831 | 134200 | 56038570500 | 30850 | 30850 | 30900 | 30850 | 1064 |
| 310 | 20230831 | 134100 | 56005730950 | 30900 | 30900 | 30900 | 30850 | 665 |
| 311 | 20230831 | 134000 | 55985206950 | 30850 | 30800 | 30850 | 30800 | 2045 |
| 312 | 20230831 | 133900 | 55922143750 | 30850 | 30850 | 30850 | 30800 | 1003 |
| 313 | 20230831 | 133800 | 55891238650 | 30850 | 30800 | 30850 | 30800 | 1540 |
| 314 | 20230831 | 133700 | 55843749500 | 30800 | 30850 | 30850 | 30750 | 2646 |
| 315 | 20230831 | 133600 | 55762318650 | 30850 | 30800 | 30850 | 30750 | 2076 |
| 316 | 20230831 | 133500 | 55698417250 | 30750 | 30750 | 30800 | 30750 | 1161 |
| 317 | 20230831 | 133400 | 55662716050 | 30750 | 30700 | 30800 | 30700 | 1762 |
| 318 | 20230831 | 133300 | 55608565650 | 30700 | 30750 | 30750 | 30700 | 1279 |
| 319 | 20230831 | 133200 | 55569255100 | 30800 | 30650 | 30800 | 30650 | 1221 |
| 320 | 20230831 | 133100 | 55531746250 | 30650 | 30650 | 30700 | 30600 | 876 |
| 321 | 20230831 | 133000 | 55504897150 | 30600 | 30650 | 30700 | 30600 | 3391 |
| 322 | 20230831 | 132900 | 55400931800 | 30650 | 30750 | 30750 | 30650 | 2818 |
| 323 | 20230831 | 132800 | 55314457650 | 30750 | 30750 | 30850 | 30700 | 1471 |
| 324 | 20230831 | 132700 | 55269167450 | 30700 | 30650 | 30800 | 30650 | 3110 |
| 325 | 20230831 | 132600 | 55173679350 | 30600 | 30650 | 30700 | 30600 | 2699 |
| 326 | 20230831 | 132500 | 55090969700 | 30600 | 30700 | 30700 | 30600 | 5488 |
| 327 | 20230831 | 132400 | 54922749700 | 30650 | 30700 | 30750 | 30650 | 6302 |
| 328 | 20230831 | 132300 | 54729427450 | 30700 | 30850 | 30850 | 30700 | 15751 |
| 329 | 20230831 | 132200 | 54244826750 | 30850 | 30900 | 30900 | 30800 | 5039 |
| 330 | 20230831 | 132100 | 54089361500 | 30850 | 30850 | 30900 | 30850 | 566 |
| 331 | 20230831 | 132000 | 54071883000 | 30900 | 30900 | 30950 | 30850 | 1573 |
| 332 | 20230831 | 131900 | 54023281600 | 30950 | 30950 | 30950 | 30900 | 1466 |
| 333 | 20230831 | 131800 | 53977971350 | 30900 | 30900 | 30950 | 30900 | 602 |
| 334 | 20230831 | 131700 | 53959368750 | 30900 | 30950 | 30950 | 30900 | 969 |
| 335 | 20230831 | 131600 | 53929412900 | 30900 | 30950 | 31000 | 30850 | 1153 |
| 336 | 20230831 | 131500 | 53893779100 | 31000 | 31000 | 31000 | 30950 | 1119 |
| 337 | 20230831 | 131400 | 53859099250 | 30950 | 30850 | 31000 | 30800 | 7026 |
| 338 | 20230831 | 131300 | 53642084650 | 30850 | 30850 | 30900 | 30800 | 3322 |
| 339 | 20230831 | 131200 | 53539632950 | 30800 | 30900 | 30900 | 30800 | 1537 |
| 340 | 20230831 | 131100 | 53492222900 | 30850 | 30800 | 30900 | 30800 | 2248 |
| 341 | 20230831 | 131000 | 53422878600 | 30800 | 30850 | 30850 | 30800 | 3698 |
| 342 | 20230831 | 130900 | 53308930550 | 30850 | 30850 | 30900 | 30850 | 3225 |
| 343 | 20230831 | 130800 | 53209390150 | 30850 | 30850 | 30900 | 30850 | 1572 |
| 344 | 20230831 | 130700 | 53160877550 | 30900 | 30800 | 30900 | 30800 | 2371 |
| 345 | 20230831 | 130600 | 53087784150 | 30800 | 30850 | 30850 | 30800 | 7037 |
| 346 | 20230831 | 130500 | 52870776200 | 30850 | 30900 | 30950 | 30850 | 3375 |
| 347 | 20230831 | 130400 | 52766514000 | 30900 | 30900 | 30950 | 30900 | 780 |
| 348 | 20230831 | 130300 | 52742402500 | 30900 | 30850 | 30950 | 30850 | 2123 |
| 349 | 20230831 | 130200 | 52676794600 | 30850 | 30900 | 30950 | 30850 | 1931 |
| 350 | 20230831 | 130100 | 52617186350 | 30900 | 30950 | 30950 | 30850 | 4429 |
| 351 | 20230831 | 130000 | 52480293650 | 30950 | 30950 | 31000 | 30900 | 1613 |
| 352 | 20230831 | 125900 | 52430387750 | 30950 | 30950 | 31000 | 30900 | 3204 |
| 353 | 20230831 | 125800 | 52331268050 | 30950 | 30950 | 31000 | 30950 | 444 |
| 354 | 20230831 | 125700 | 52317525900 | 31000 | 31000 | 31000 | 30950 | 2160 |
| 355 | 20230831 | 125600 | 52250663200 | 30950 | 31000 | 31000 | 30950 | 2719 |
| 356 | 20230831 | 125500 | 52166434900 | 31050 | 31050 | 31100 | 31000 | 1085 |
| 357 | 20230831 | 125400 | 52132775000 | 31100 | 31150 | 31150 | 31000 | 1355 |
| 358 | 20230831 | 125300 | 52090663650 | 31100 | 31150 | 31150 | 31100 | 960 |
| 359 | 20230831 | 125200 | 52060794250 | 31150 | 31150 | 31150 | 31100 | 3076 |
| 360 | 20230831 | 125100 | 51965071350 | 31100 | 31100 | 31150 | 31050 | 1556 |
| 361 | 20230831 | 125000 | 51916674350 | 31100 | 31000 | 31100 | 30950 | 3451 |
| 362 | 20230831 | 124900 | 51809646200 | 30950 | 30950 | 31000 | 30900 | 1899 |
| 363 | 20230831 | 124800 | 51750874500 | 30950 | 31000 | 31000 | 30900 | 3226 |
| 364 | 20230831 | 124700 | 51651029650 | 31000 | 31000 | 31000 | 30950 | 1656 |
| 365 | 20230831 | 124600 | 51599738500 | 31000 | 31050 | 31050 | 31000 | 2313 |
| 366 | 20230831 | 124500 | 51528006400 | 31050 | 31050 | 31050 | 31000 | 1893 |
| 367 | 20230831 | 124400 | 51469310800 | 31050 | 31000 | 31050 | 31000 | 900 |
| 368 | 20230831 | 124300 | 51441383000 | 31000 | 31000 | 31050 | 31000 | 2890 |
| 369 | 20230831 | 124200 | 51351726000 | 31050 | 31050 | 31050 | 31000 | 927 |
| 370 | 20230831 | 124100 | 51322979750 | 31050 | 30950 | 31050 | 30950 | 1384 |
| 371 | 20230831 | 124000 | 51280090750 | 30950 | 31000 | 31050 | 30950 | 1445 |
| 372 | 20230831 | 123900 | 51235287600 | 31000 | 31050 | 31050 | 30950 | 4951 |
| 373 | 20230831 | 123800 | 51081769450 | 31050 | 31100 | 31150 | 31050 | 1740 |
| 374 | 20230831 | 123700 | 51027671500 | 31100 | 31050 | 31150 | 31000 | 2033 |
| 375 | 20230831 | 123600 | 50964457950 | 31050 | 31050 | 31050 | 31000 | 1383 |
| 376 | 20230831 | 123500 | 50921519300 | 31000 | 31100 | 31150 | 31000 | 965 |
| 377 | 20230831 | 123400 | 50891522550 | 31000 | 31150 | 31150 | 31000 | 3696 |
| 378 | 20230831 | 123300 | 50776781550 | 31150 | 31000 | 31150 | 31000 | 2215 |
| 379 | 20230831 | 123200 | 50708006650 | 31000 | 31000 | 31050 | 30950 | 1964 |
| 380 | 20230831 | 123100 | 50647124400 | 31000 | 30950 | 31050 | 30850 | 4626 |
| 381 | 20230831 | 123000 | 50504085800 | 30950 | 31050 | 31050 | 30850 | 25043 |
| 382 | 20230831 | 122900 | 49728170400 | 31050 | 31150 | 31150 | 31050 | 6561 |
| 383 | 20230831 | 122800 | 49524318500 | 31100 | 31200 | 31200 | 31100 | 3064 |
| 384 | 20230831 | 122700 | 49428832850 | 31200 | 31250 | 31250 | 31200 | 993 |
| 385 | 20230831 | 122600 | 49397846750 | 31200 | 31200 | 31250 | 31200 | 5396 |
| 386 | 20230831 | 122500 | 49229289200 | 31200 | 31250 | 31250 | 31200 | 1130 |
| 387 | 20230831 | 122400 | 49194030750 | 31250 | 31150 | 31250 | 31100 | 1048 |
| 388 | 20230831 | 122300 | 49161333000 | 31100 | 31100 | 31200 | 31100 | 3520 |
| 389 | 20230831 | 122200 | 49051727350 | 31100 | 31150 | 31200 | 31100 | 845 |
| 390 | 20230831 | 122100 | 49025433150 | 31200 | 31150 | 31200 | 31100 | 1495 |
| 391 | 20230831 | 122000 | 48978860700 | 31150 | 31150 | 31200 | 31100 | 5140 |
| 392 | 20230831 | 121900 | 48818652050 | 31150 | 31100 | 31200 | 31100 | 1662 |
| 393 | 20230831 | 121800 | 48766889250 | 31100 | 31250 | 31250 | 31100 | 8600 |
| 394 | 20230831 | 121700 | 48498847200 | 31200 | 31300 | 31300 | 31200 | 2854 |
| 395 | 20230831 | 121600 | 48409744350 | 31300 | 31300 | 31300 | 31250 | 3659 |
| 396 | 20230831 | 121500 | 48295337050 | 31300 | 31350 | 31400 | 31250 | 5957 |
| 397 | 20230831 | 121400 | 48108731750 | 31400 | 31350 | 31400 | 31350 | 1085 |
| 398 | 20230831 | 121300 | 48074685800 | 31400 | 31450 | 31450 | 31350 | 2017 |
| 399 | 20230831 | 121200 | 48011357000 | 31400 | 31400 | 31500 | 31400 | 3895 |
| 400 | 20230831 | 121100 | 47888918700 | 31450 | 31400 | 31450 | 31400 | 5090 |
| 401 | 20230831 | 121000 | 47729051300 | 31450 | 31450 | 31450 | 31400 | 901 |
| 402 | 20230831 | 120900 | 47700720300 | 31400 | 31500 | 31500 | 31400 | 4159 |
| 403 | 20230831 | 120800 | 47569928300 | 31450 | 31500 | 31500 | 31400 | 2767 |
| 404 | 20230831 | 120700 | 47482867350 | 31400 | 31350 | 31500 | 31350 | 4322 |
| 405 | 20230831 | 120600 | 47347107300 | 31350 | 31300 | 31400 | 31300 | 3170 |
| 406 | 20230831 | 120500 | 47247763450 | 31250 | 31300 | 31300 | 31250 | 2305 |
| 407 | 20230831 | 120400 | 47175622450 | 31250 | 31350 | 31350 | 31250 | 2726 |
| 408 | 20230831 | 120300 | 47090275850 | 31350 | 31350 | 31400 | 31300 | 845 |
| 409 | 20230831 | 120200 | 47063797150 | 31350 | 31400 | 31400 | 31300 | 5931 |
| 410 | 20230831 | 120100 | 46877881400 | 31400 | 31400 | 31450 | 31350 | 1811 |
| 411 | 20230831 | 120000 | 46820985700 | 31400 | 31350 | 31400 | 31350 | 2030 |
| 412 | 20230831 | 115900 | 46757292900 | 31350 | 31450 | 31500 | 31350 | 4145 |
| 413 | 20230831 | 115800 | 46627024550 | 31450 | 31350 | 31450 | 31300 | 1451 |
| 414 | 20230831 | 115700 | 46581449600 | 31350 | 31250 | 31350 | 31250 | 3134 |
| 415 | 20230831 | 115600 | 46483407750 | 31250 | 31250 | 31300 | 31200 | 3318 |
| 416 | 20230831 | 115500 | 46379734750 | 31250 | 31250 | 31300 | 31200 | 3187 |
| 417 | 20230831 | 115400 | 46280160400 | 31200 | 31250 | 31300 | 31200 | 5238 |
| 418 | 20230831 | 115300 | 46116487300 | 31250 | 31350 | 31350 | 31250 | 4927 |
| 419 | 20230831 | 115200 | 45962164950 | 31350 | 31450 | 31450 | 31300 | 7392 |
| 420 | 20230831 | 115100 | 45730262200 | 31450 | 31600 | 31600 | 31450 | 8502 |
| 421 | 20230831 | 115000 | 45462314750 | 31600 | 31600 | 31650 | 31550 | 6164 |
| 422 | 20230831 | 114900 | 45267570700 | 31600 | 31600 | 31650 | 31600 | 2825 |
| 423 | 20230831 | 114800 | 45178266250 | 31600 | 31650 | 31650 | 31550 | 2046 |
| 424 | 20230831 | 114700 | 45113599950 | 31600 | 31600 | 31650 | 31500 | 6540 |
| 425 | 20230831 | 114600 | 44907133450 | 31650 | 31650 | 31700 | 31500 | 4859 |
| 426 | 20230831 | 114500 | 44753749950 | 31650 | 31750 | 31800 | 31600 | 11826 |
| 427 | 20230831 | 114400 | 44379295600 | 31750 | 31550 | 31800 | 31500 | 12529 |
| 428 | 20230831 | 114300 | 43982863500 | 31600 | 31500 | 31650 | 31450 | 8426 |
| 429 | 20230831 | 114200 | 43716903500 | 31450 | 31350 | 31550 | 31350 | 5203 |
| 430 | 20230831 | 114100 | 43553185100 | 31350 | 31450 | 31450 | 31300 | 7029 |
| 431 | 20230831 | 114000 | 43332764750 | 31400 | 31600 | 31600 | 31400 | 16258 |
| 432 | 20230831 | 113900 | 42820632750 | 31550 | 31550 | 31600 | 31500 | 11857 |
| 433 | 20230831 | 113800 | 42446702050 | 31600 | 31650 | 31650 | 31500 | 23453 |
| 434 | 20230831 | 113700 | 41706102950 | 31600 | 31750 | 31750 | 31600 | 23230 |
| 435 | 20230831 | 113600 | 40970460500 | 31750 | 31650 | 31750 | 31600 | 17666 |
| 436 | 20230831 | 113500 | 40410864350 | 31650 | 31500 | 31650 | 31500 | 21424 |
| 437 | 20230831 | 113400 | 39734084700 | 31550 | 31700 | 32000 | 31500 | 111025 |
| 438 | 20230831 | 113300 | 36206743700 | 31750 | 31650 | 31750 | 31600 | 51607 |
| 439 | 20230831 | 113200 | 34571775700 | 31650 | 31450 | 31650 | 31350 | 52587 |
| 440 | 20230831 | 113100 | 32912436600 | 31450 | 31450 | 31500 | 31300 | 21814 |
| 441 | 20230831 | 113000 | 32227607000 | 31450 | 31300 | 31450 | 31250 | 14173 |
| 442 | 20230831 | 112900 | 31782829200 | 31250 | 31250 | 31300 | 31150 | 8649 |
| 443 | 20230831 | 112800 | 31512459650 | 31250 | 31250 | 31300 | 31200 | 6426 |
| 444 | 20230831 | 112700 | 31311699350 | 31200 | 31100 | 31300 | 31050 | 11025 |
| 445 | 20230831 | 112600 | 30967690900 | 31100 | 31150 | 31150 | 31100 | 4614 |
| 446 | 20230831 | 112500 | 30824125100 | 31100 | 31150 | 31200 | 31100 | 2116 |
| 447 | 20230831 | 112400 | 30758218700 | 31150 | 31000 | 31150 | 31000 | 5054 |
| 448 | 20230831 | 112300 | 30601156300 | 30950 | 30950 | 31000 | 30900 | 4883 |
| 449 | 20230831 | 112200 | 30450035350 | 30950 | 31050 | 31100 | 30950 | 4991 |
| 450 | 20230831 | 112100 | 30295216950 | 31050 | 31150 | 31150 | 31050 | 2264 |
| 451 | 20230831 | 112000 | 30224798750 | 31150 | 31150 | 31200 | 31100 | 3488 |
| 452 | 20230831 | 111900 | 30116157800 | 31200 | 31300 | 31300 | 31150 | 7295 |
| 453 | 20230831 | 111800 | 29888464200 | 31300 | 31200 | 31300 | 31200 | 7009 |
| 454 | 20230831 | 111700 | 29669480800 | 31200 | 31150 | 31200 | 31150 | 3708 |
| 455 | 20230831 | 111600 | 29553934500 | 31150 | 31150 | 31150 | 31100 | 2482 |
| 456 | 20230831 | 111500 | 29476662950 | 31100 | 31150 | 31200 | 31100 | 5136 |
| 457 | 20230831 | 111400 | 29316679700 | 31150 | 31250 | 31250 | 31150 | 7766 |
| 458 | 20230831 | 111300 | 29074334550 | 31250 | 31000 | 31300 | 30950 | 12077 |
| 459 | 20230831 | 111200 | 28698431300 | 31050 | 30950 | 31050 | 30900 | 3409 |
| 460 | 20230831 | 111100 | 28592763200 | 30950 | 30900 | 31000 | 30900 | 1499 |
| 461 | 20230831 | 111000 | 28546375900 | 30950 | 30900 | 30950 | 30850 | 2375 |
| 462 | 20230831 | 110900 | 28473019150 | 30900 | 30900 | 30950 | 30850 | 1724 |
| 463 | 20230831 | 110800 | 28419747100 | 30900 | 30950 | 30950 | 30850 | 3413 |
| 464 | 20230831 | 110700 | 28314227450 | 30900 | 30950 | 30950 | 30900 | 2564 |
| 465 | 20230831 | 110600 | 28234948050 | 30900 | 30900 | 30900 | 30850 | 3198 |
| 466 | 20230831 | 110500 | 28136171650 | 30900 | 30900 | 30900 | 30850 | 1503 |
| 467 | 20230831 | 110400 | 28089732700 | 30900 | 30850 | 30900 | 30800 | 2731 |
| 468 | 20230831 | 110300 | 28005494150 | 30800 | 30850 | 30850 | 30800 | 6312 |
| 469 | 20230831 | 110200 | 27811078350 | 30800 | 30950 | 30950 | 30800 | 8451 |
| 470 | 20230831 | 110100 | 27550158050 | 30950 | 31000 | 31050 | 30950 | 13880 |
| 471 | 20230831 | 110000 | 27119908450 | 31000 | 31050 | 31050 | 31000 | 3076 |
| 472 | 20230831 | 105900 | 27024506000 | 31050 | 31050 | 31100 | 31000 | 4584 |
| 473 | 20230831 | 105800 | 26882237800 | 31050 | 31100 | 31100 | 31050 | 2417 |
| 474 | 20230831 | 105700 | 26807099750 | 31100 | 31100 | 31150 | 31100 | 3230 |
| 475 | 20230831 | 105600 | 26706631900 | 31150 | 31150 | 31150 | 31100 | 3985 |
| 476 | 20230831 | 105500 | 26582685900 | 31150 | 31150 | 31150 | 31100 | 2426 |
| 477 | 20230831 | 105400 | 26507164100 | 31150 | 31200 | 31250 | 31100 | 9898 |
| 478 | 20230831 | 105300 | 26198579300 | 31200 | 31200 | 31300 | 31150 | 6456 |
| 479 | 20230831 | 105200 | 25996944300 | 31200 | 31050 | 31200 | 31050 | 2299 |
| 480 | 20230831 | 105100 | 25925372650 | 31100 | 31050 | 31100 | 31050 | 3138 |
| 481 | 20230831 | 105000 | 25827874800 | 31100 | 31100 | 31150 | 31050 | 5763 |
| 482 | 20230831 | 104900 | 25648726350 | 31050 | 31150 | 31150 | 31000 | 11383 |
| 483 | 20230831 | 104800 | 25294748150 | 31200 | 31200 | 31200 | 31150 | 2690 |
| 484 | 20230831 | 104700 | 25210893250 | 31200 | 31250 | 31250 | 31150 | 8418 |
| 485 | 20230831 | 104600 | 24948292250 | 31250 | 31350 | 31350 | 31250 | 17535 |
| 486 | 20230831 | 104500 | 24399654600 | 31350 | 31400 | 31400 | 31250 | 14342 |
| 487 | 20230831 | 104400 | 23950059650 | 31400 | 31250 | 31400 | 31200 | 11131 |
| 488 | 20230831 | 104300 | 23601755950 | 31250 | 31250 | 31300 | 31200 | 5665 |
| 489 | 20230831 | 104200 | 23424874050 | 31200 | 31350 | 31400 | 31200 | 15423 |
| 490 | 20230831 | 104100 | 22942177000 | 31400 | 31500 | 31550 | 31300 | 45337 |
| 491 | 20230831 | 104000 | 21516470350 | 31500 | 31550 | 31600 | 31250 | 40746 |
| 492 | 20230831 | 103900 | 20235126850 | 31550 | 31300 | 31600 | 31250 | 51826 |
| 493 | 20230831 | 103800 | 18602871600 | 31300 | 31200 | 31300 | 31100 | 15040 |
| 494 | 20230831 | 103700 | 18133890750 | 31200 | 30950 | 31200 | 30900 | 19241 |
| 495 | 20230831 | 103600 | 17535694200 | 30950 | 30950 | 30950 | 30900 | 3999 |
| 496 | 20230831 | 103500 | 17411963150 | 30950 | 30950 | 31000 | 30850 | 3421 |
| 497 | 20230831 | 103400 | 17306127550 | 30950 | 31000 | 31000 | 30900 | 5207 |
| 498 | 20230831 | 103300 | 17144973450 | 31000 | 31000 | 31000 | 30950 | 3113 |
| 499 | 20230831 | 103200 | 17048498500 | 31000 | 31000 | 31050 | 30950 | 5808 |
| 500 | 20230831 | 103100 | 16868438200 | 30950 | 30950 | 31000 | 30850 | 8581 |
| 501 | 20230831 | 103000 | 16603308050 | 30950 | 31100 | 31150 | 30950 | 11997 |
| 502 | 20230831 | 102900 | 16230676500 | 31100 | 31050 | 31100 | 30950 | 7075 |
| 503 | 20230831 | 102800 | 16011102250 | 31050 | 31100 | 31150 | 31000 | 9471 |
| 504 | 20230831 | 102700 | 15716809600 | 31100 | 31100 | 31150 | 31050 | 8831 |
| 505 | 20230831 | 102600 | 15442262150 | 31050 | 30950 | 31050 | 30900 | 9154 |
| 506 | 20230831 | 102500 | 15158436300 | 30950 | 31000 | 31000 | 30900 | 11167 |
| 507 | 20230831 | 102400 | 14812668800 | 31000 | 31000 | 31000 | 30950 | 2900 |
| 508 | 20230831 | 102300 | 14722817600 | 31000 | 30950 | 31000 | 30900 | 5220 |
| 509 | 20230831 | 102200 | 14561247850 | 30950 | 30950 | 30950 | 30850 | 3967 |
| 510 | 20230831 | 102100 | 14438734050 | 30900 | 30800 | 30900 | 30800 | 10852 |
| 511 | 20230831 | 102000 | 14104005550 | 30800 | 30800 | 30800 | 30750 | 1691 |
| 512 | 20230831 | 101900 | 14051995600 | 30800 | 30700 | 30800 | 30700 | 4852 |
| 513 | 20230831 | 101800 | 13902834050 | 30700 | 30700 | 30700 | 30650 | 1077 |
| 514 | 20230831 | 101700 | 13869778200 | 30700 | 30700 | 30700 | 30650 | 1994 |
| 515 | 20230831 | 101600 | 13808630250 | 30700 | 30600 | 30700 | 30600 | 2384 |
| 516 | 20230831 | 101500 | 13735523550 | 30600 | 30600 | 30650 | 30600 | 2995 |
| 517 | 20230831 | 101400 | 13643800750 | 30600 | 30600 | 30700 | 30550 | 4695 |
| 518 | 20230831 | 101300 | 13499975150 | 30550 | 30450 | 30600 | 30450 | 4238 |
| 519 | 20230831 | 101200 | 13370656750 | 30500 | 30550 | 30550 | 30400 | 6278 |
| 520 | 20230831 | 101100 | 13179432400 | 30600 | 30450 | 30650 | 30450 | 6590 |
| 521 | 20230831 | 101000 | 12978295100 | 30500 | 30400 | 30500 | 30400 | 5437 |
| 522 | 20230831 | 100900 | 12812757050 | 30400 | 30400 | 30450 | 30400 | 4897 |
| 523 | 20230831 | 100800 | 12663877700 | 30400 | 30450 | 30450 | 30350 | 2666 |
| 524 | 20230831 | 100700 | 12582844800 | 30400 | 30350 | 30450 | 30300 | 5876 |
| 525 | 20230831 | 100600 | 12404393000 | 30300 | 30350 | 30400 | 30300 | 10369 |
| 526 | 20230831 | 100500 | 12089727900 | 30350 | 30400 | 30450 | 30300 | 14250 |
| 527 | 20230831 | 100400 | 11656822750 | 30400 | 30500 | 30500 | 30400 | 2436 |
| 528 | 20230831 | 100300 | 11582733950 | 30450 | 30500 | 30500 | 30450 | 6623 |
| 529 | 20230831 | 100200 | 11381054900 | 30500 | 30550 | 30550 | 30450 | 1052 |
| 530 | 20230831 | 100100 | 11348981650 | 30450 | 30500 | 30550 | 30450 | 3543 |
| 531 | 20230831 | 100000 | 11240986900 | 30500 | 30600 | 30600 | 30500 | 3488 |
| 532 | 20230831 | 095900 | 11134522800 | 30600 | 30550 | 30600 | 30550 | 751 |
| 533 | 20230831 | 095800 | 11111569300 | 30600 | 30500 | 30600 | 30450 | 4535 |
| 534 | 20230831 | 095700 | 10973249000 | 30500 | 30550 | 30600 | 30450 | 6159 |
| 535 | 20230831 | 095600 | 10785368900 | 30550 | 30600 | 30600 | 30500 | 3920 |
| 536 | 20230831 | 095500 | 10665602200 | 30600 | 30650 | 30650 | 30600 | 2497 |
| 537 | 20230831 | 095400 | 10589176950 | 30650 | 30600 | 30650 | 30600 | 1758 |
| 538 | 20230831 | 095300 | 10535327500 | 30600 | 30650 | 30650 | 30600 | 2632 |
| 539 | 20230831 | 095200 | 10454767000 | 30650 | 30650 | 30650 | 30600 | 2790 |
| 540 | 20230831 | 095100 | 10369290950 | 30650 | 30600 | 30650 | 30600 | 845 |
| 541 | 20230831 | 095000 | 10343400400 | 30650 | 30700 | 30750 | 30600 | 5399 |
| 542 | 20230831 | 094900 | 10177867150 | 30700 | 30650 | 30700 | 30650 | 9434 |
| 543 | 20230831 | 094800 | 9888564100 | 30650 | 30650 | 30700 | 30650 | 1817 |
| 544 | 20230831 | 094700 | 9832870200 | 30650 | 30600 | 30700 | 30600 | 6023 |
| 545 | 20230831 | 094600 | 9648312400 | 30600 | 30500 | 30700 | 30500 | 9165 |
| 546 | 20230831 | 094500 | 9367782300 | 30500 | 30500 | 30550 | 30500 | 2689 |
| 547 | 20230831 | 094400 | 9285764900 | 30500 | 30650 | 30650 | 30500 | 2188 |
| 548 | 20230831 | 094300 | 9218872550 | 30650 | 30450 | 30650 | 30450 | 4234 |
| 549 | 20230831 | 094200 | 9089555100 | 30450 | 30500 | 30550 | 30450 | 2886 |
| 550 | 20230831 | 094100 | 9001552050 | 30500 | 30500 | 30600 | 30450 | 5384 |
| 551 | 20230831 | 094000 | 8837278700 | 30450 | 30550 | 30600 | 30450 | 12540 |
| 552 | 20230831 | 093900 | 8454688600 | 30550 | 30600 | 30600 | 30500 | 5973 |
| 553 | 20230831 | 093800 | 8272217000 | 30550 | 30550 | 30600 | 30500 | 5097 |
| 554 | 20230831 | 093700 | 8116530750 | 30550 | 30600 | 30650 | 30550 | 10932 |
| 555 | 20230831 | 093600 | 7782206200 | 30600 | 30700 | 30700 | 30600 | 9045 |
| 556 | 20230831 | 093500 | 7504964700 | 30650 | 30750 | 30750 | 30650 | 9621 |
| 557 | 20230831 | 093400 | 7209590900 | 30750 | 30750 | 30750 | 30700 | 2818 |
| 558 | 20230831 | 093300 | 7123041850 | 30750 | 30750 | 30750 | 30700 | 1950 |
| 559 | 20230831 | 093200 | 7063113200 | 30700 | 30800 | 30800 | 30700 | 2099 |
| 560 | 20230831 | 093100 | 6998613200 | 30750 | 30800 | 30800 | 30700 | 6987 |
| 561 | 20230831 | 093000 | 6783600800 | 30800 | 30750 | 30800 | 30750 | 3110 |
| 562 | 20230831 | 092900 | 6687921500 | 30750 | 30800 | 30800 | 30700 | 6456 |
| 563 | 20230831 | 092800 | 6489396750 | 30800 | 30750 | 30800 | 30750 | 3000 |
| 564 | 20230831 | 092700 | 6397089950 | 30750 | 30750 | 30800 | 30700 | 2310 |
| 565 | 20230831 | 092600 | 6326074550 | 30750 | 30750 | 30750 | 30700 | 2345 |
| 566 | 20230831 | 092500 | 6254024200 | 30750 | 30900 | 30950 | 30700 | 11221 |
| 567 | 20230831 | 092400 | 5908344150 | 30900 | 31050 | 31050 | 30850 | 6976 |
| 568 | 20230831 | 092300 | 5692762150 | 31000 | 31100 | 31100 | 30950 | 14928 |
| 569 | 20230831 | 092200 | 5229357250 | 31000 | 30950 | 31050 | 30950 | 8562 |
| 570 | 20230831 | 092100 | 4963995900 | 30950 | 30900 | 31000 | 30850 | 7103 |
| 571 | 20230831 | 092000 | 4744244800 | 30900 | 30900 | 30900 | 30850 | 9183 |
| 572 | 20230831 | 091900 | 4460806250 | 30850 | 30850 | 30900 | 30850 | 3718 |
| 573 | 20230831 | 091800 | 4346015250 | 30850 | 30900 | 30900 | 30850 | 3303 |
| 574 | 20230831 | 091700 | 4244072400 | 30900 | 30900 | 30950 | 30850 | 4453 |
| 575 | 20230831 | 091600 | 4106542900 | 30900 | 30750 | 30950 | 30750 | 10648 |
| 576 | 20230831 | 091500 | 3778275550 | 30750 | 30750 | 30800 | 30750 | 1888 |
| 577 | 20230831 | 091400 | 3720184150 | 30800 | 30850 | 30900 | 30800 | 6429 |
| 578 | 20230831 | 091300 | 3522023400 | 30900 | 30900 | 30900 | 30850 | 3478 |
| 579 | 20230831 | 091200 | 3414704200 | 30900 | 30900 | 30950 | 30850 | 3267 |
| 580 | 20230831 | 091100 | 3313747800 | 30900 | 31000 | 31050 | 30850 | 6995 |
| 581 | 20230831 | 091000 | 3097469750 | 31000 | 31050 | 31050 | 31000 | 7258 |
| 582 | 20230831 | 090900 | 2872407650 | 31050 | 31000 | 31100 | 31000 | 3623 |
| 583 | 20230831 | 090800 | 2760024050 | 30950 | 31000 | 31050 | 30900 | 10807 |
| 584 | 20230831 | 090700 | 2425251600 | 31000 | 30950 | 31050 | 30900 | 4436 |
| 585 | 20230831 | 090600 | 2287801700 | 30950 | 30750 | 31050 | 30700 | 3562 |
| 586 | 20230831 | 090500 | 2177706100 | 30750 | 30750 | 30850 | 30650 | 6152 |
| 587 | 20230831 | 090400 | 1988625100 | 30700 | 30950 | 30950 | 30700 | 9862 |
| 588 | 20230831 | 090300 | 1684681750 | 30950 | 31100 | 31150 | 30900 | 14864 |
| 589 | 20230831 | 090200 | 1223736750 | 31150 | 31100 | 31200 | 31000 | 14696 |
| 590 | 20230831 | 090100 | 766989850 | 31100 | 30750 | 31100 | 30600 | 8478 |
| 591 | 20230831 | 090000 | 505438850 | 30650 | 30800 | 30850 | 30600 | 16378 |