33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 190500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 206213 |
| 3 | 20230831 | 190400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230831 | 190300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230831 | 190200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230831 | 190100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230831 | 190000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230831 | 185900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230831 | 185800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230831 | 185700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230831 | 185600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230831 | 185500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230831 | 185400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230831 | 185300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230831 | 185200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230831 | 185100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230831 | 185000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230831 | 184900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230831 | 184800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230831 | 184700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230831 | 184600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230831 | 184500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230831 | 184400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230831 | 184300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230831 | 184200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230831 | 184100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230831 | 184000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230831 | 183900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230831 | 183800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230831 | 183700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230831 | 183600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230831 | 183500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 206213 |
| 33 | 20230831 | 183400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230831 | 183300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230831 | 183200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230831 | 183100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230831 | 183000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230831 | 182900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230831 | 182800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230831 | 182700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230831 | 182600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230831 | 182500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230831 | 182400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230831 | 182300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230831 | 182200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230831 | 182100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230831 | 182000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230831 | 181900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230831 | 181800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230831 | 181700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230831 | 181600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230831 | 181500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230831 | 181400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230831 | 181300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230831 | 181200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230831 | 181100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230831 | 181000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230831 | 180900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230831 | 180800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230831 | 180700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230831 | 180600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230831 | 180500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 206213 |
| 63 | 20230831 | 180400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230831 | 180300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230831 | 180200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230831 | 180100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230831 | 180000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230831 | 175900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230831 | 175800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230831 | 175700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230831 | 175600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230831 | 175500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230831 | 175400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230831 | 175300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230831 | 175200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230831 | 175100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230831 | 175000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230831 | 174900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230831 | 174800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230831 | 174700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230831 | 174600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230831 | 174500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230831 | 174400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230831 | 174300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230831 | 174200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230831 | 174100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230831 | 174000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230831 | 173900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230831 | 173800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230831 | 173700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230831 | 173600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230831 | 173500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 206213 |
| 93 | 20230831 | 173400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230831 | 173300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230831 | 173200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230831 | 173100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230831 | 173000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230831 | 172900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230831 | 172800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230831 | 172700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230831 | 172600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230831 | 172500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230831 | 172400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230831 | 172300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230831 | 172200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230831 | 172100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230831 | 172000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230831 | 171900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230831 | 171800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230831 | 171700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230831 | 171600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230831 | 171500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230831 | 171400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230831 | 171300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230831 | 171200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230831 | 171100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230831 | 171000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230831 | 170900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230831 | 170800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230831 | 170700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230831 | 170600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230831 | 170500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 206213 |
| 123 | 20230831 | 170400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230831 | 170300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230831 | 170200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230831 | 170100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230831 | 170000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230831 | 165900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230831 | 165800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230831 | 165700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230831 | 165600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230831 | 165500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230831 | 165400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230831 | 165300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230831 | 165200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230831 | 165100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230831 | 165000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230831 | 164900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230831 | 164800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230831 | 164700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230831 | 164600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230831 | 164500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230831 | 164400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230831 | 164300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230831 | 164200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230831 | 164100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230831 | 164000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230831 | 163900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230831 | 163800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230831 | 163700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230831 | 163600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230831 | 163500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 206213 |
| 153 | 20230831 | 163400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230831 | 163300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230831 | 163200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230831 | 163100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230831 | 163000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230831 | 162900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230831 | 162800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230831 | 162700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230831 | 162600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230831 | 162500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230831 | 162400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230831 | 162300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230831 | 162200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230831 | 162100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230831 | 162000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230831 | 161900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230831 | 161800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230831 | 161700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230831 | 161600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230831 | 161500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230831 | 161400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230831 | 161300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230831 | 161200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230831 | 161100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230831 | 161000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230831 | 160900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230831 | 160800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230831 | 160700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230831 | 160600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230831 | 160500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 206213 |
| 183 | 20230831 | 160400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230831 | 160300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230831 | 160200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230831 | 160100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230831 | 160000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230831 | 155900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230831 | 155800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230831 | 155700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230831 | 155600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230831 | 155500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230831 | 155400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230831 | 155300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230831 | 155200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230831 | 155100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20230831 | 155000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20230831 | 154900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20230831 | 154800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20230831 | 154700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20230831 | 154600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20230831 | 154500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20230831 | 154400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20230831 | 154300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20230831 | 154200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20230831 | 154100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20230831 | 154000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20230831 | 153900 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20230831 | 153800 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20230831 | 153700 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20230831 | 153600 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20230831 | 153500 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 206213 |
| 213 | 20230831 | 153400 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20230831 | 153300 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20230831 | 153200 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20230831 | 153100 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20230831 | 153000 | 24407859300 | 33000 | 33000 | 33000 | 33000 | 206213 |
| 218 | 20230831 | 152900 | 17602830300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20230831 | 152800 | 17602830300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20230831 | 152700 | 17602830300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20230831 | 152600 | 17602830300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20230831 | 152500 | 17602830300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20230831 | 152400 | 17602830300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20230831 | 152300 | 17602830300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20230831 | 152200 | 17602830300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20230831 | 152100 | 17602830300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20230831 | 152000 | 17602830300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20230831 | 151900 | 17602830300 | 32850 | 32850 | 32850 | 32800 | 2494 |
| 229 | 20230831 | 151800 | 17520944350 | 32850 | 32850 | 32850 | 32800 | 1638 |
| 230 | 20230831 | 151700 | 17467150600 | 32850 | 32850 | 32850 | 32800 | 1610 |
| 231 | 20230831 | 151600 | 17414299800 | 32850 | 32800 | 32850 | 32800 | 787 |
| 232 | 20230831 | 151500 | 17388463550 | 32800 | 32800 | 32850 | 32800 | 649 |
| 233 | 20230831 | 151400 | 17367171000 | 32800 | 32800 | 32850 | 32800 | 527 |
| 234 | 20230831 | 151300 | 17349877100 | 32850 | 32800 | 32850 | 32800 | 1191 |
| 235 | 20230831 | 151200 | 17310771500 | 32800 | 32800 | 32850 | 32800 | 654 |
| 236 | 20230831 | 151100 | 17289317500 | 32800 | 32850 | 32850 | 32800 | 838 |
| 237 | 20230831 | 151000 | 17261812900 | 32850 | 32800 | 32850 | 32800 | 7507 |
| 238 | 20230831 | 150900 | 17015548050 | 32800 | 32800 | 32850 | 32800 | 4493 |
| 239 | 20230831 | 150800 | 16867990500 | 32800 | 32850 | 32850 | 32800 | 1824 |
| 240 | 20230831 | 150700 | 16808103100 | 32850 | 32850 | 32850 | 32800 | 2492 |
| 241 | 20230831 | 150600 | 16726257800 | 32850 | 32800 | 32850 | 32800 | 1020 |
| 242 | 20230831 | 150500 | 16692782150 | 32800 | 32800 | 32850 | 32800 | 1084 |
| 243 | 20230831 | 150400 | 16657208100 | 32850 | 32800 | 32850 | 32800 | 778 |
| 244 | 20230831 | 150300 | 16631668800 | 32850 | 32850 | 32850 | 32800 | 823 |
| 245 | 20230831 | 150200 | 16604650750 | 32850 | 32800 | 32850 | 32800 | 1026 |
| 246 | 20230831 | 150100 | 16570976100 | 32850 | 32800 | 32850 | 32800 | 753 |
| 247 | 20230831 | 150000 | 16546262900 | 32850 | 32800 | 32850 | 32800 | 1420 |
| 248 | 20230831 | 145900 | 16499676350 | 32800 | 32800 | 32850 | 32800 | 1165 |
| 249 | 20230831 | 145800 | 16461446100 | 32850 | 32850 | 32850 | 32800 | 1508 |
| 250 | 20230831 | 145700 | 16411935150 | 32800 | 32800 | 32850 | 32800 | 800 |
| 251 | 20230831 | 145600 | 16385683950 | 32800 | 32800 | 32850 | 32800 | 680 |
| 252 | 20230831 | 145500 | 16363377350 | 32800 | 32800 | 32850 | 32800 | 917 |
| 253 | 20230831 | 145400 | 16333294150 | 32800 | 32800 | 32850 | 32800 | 2046 |
| 254 | 20230831 | 145300 | 16266183200 | 32800 | 32850 | 32900 | 32800 | 8507 |
| 255 | 20230831 | 145200 | 15986730250 | 32850 | 32850 | 32900 | 32850 | 719 |
| 256 | 20230831 | 145100 | 15963106300 | 32850 | 32850 | 32900 | 32850 | 1619 |
| 257 | 20230831 | 145000 | 15909871150 | 32850 | 32900 | 32900 | 32850 | 367 |
| 258 | 20230831 | 144900 | 15897811700 | 32850 | 32900 | 32900 | 32850 | 467 |
| 259 | 20230831 | 144800 | 15882467900 | 32850 | 32850 | 32900 | 32850 | 1186 |
| 260 | 20230831 | 144700 | 15843502500 | 32900 | 32850 | 32900 | 32850 | 3075 |
| 261 | 20230831 | 144600 | 15742476600 | 32900 | 32850 | 32900 | 32850 | 571 |
| 262 | 20230831 | 144500 | 15723707200 | 32900 | 32850 | 32900 | 32850 | 321 |
| 263 | 20230831 | 144400 | 15713156100 | 32850 | 32850 | 32900 | 32850 | 319 |
| 264 | 20230831 | 144300 | 15702675050 | 32850 | 32850 | 32900 | 32850 | 358 |
| 265 | 20230831 | 144200 | 15690911050 | 32900 | 32850 | 32900 | 32850 | 422 |
| 266 | 20230831 | 144100 | 15677046700 | 32850 | 32850 | 32900 | 32850 | 1341 |
| 267 | 20230831 | 144000 | 15632990950 | 32850 | 32850 | 32900 | 32850 | 698 |
| 268 | 20230831 | 143900 | 15610056000 | 32900 | 32850 | 32900 | 32850 | 239 |
| 269 | 20230831 | 143800 | 15602199250 | 32850 | 32900 | 32900 | 32850 | 3692 |
| 270 | 20230831 | 143700 | 15480910150 | 32850 | 32900 | 32900 | 32850 | 391 |
| 271 | 20230831 | 143600 | 15468056900 | 32850 | 32800 | 32900 | 32800 | 2700 |
| 272 | 20230831 | 143500 | 15379364550 | 32800 | 32800 | 32850 | 32800 | 515 |
| 273 | 20230831 | 143400 | 15362449900 | 32850 | 32850 | 32850 | 32800 | 506 |
| 274 | 20230831 | 143300 | 15345840200 | 32850 | 32800 | 32850 | 32800 | 555 |
| 275 | 20230831 | 143200 | 15327616250 | 32800 | 32850 | 32850 | 32800 | 711 |
| 276 | 20230831 | 143100 | 15304266850 | 32850 | 32850 | 32850 | 32800 | 345 |
| 277 | 20230831 | 143000 | 15292940150 | 32850 | 32800 | 32850 | 32800 | 199 |
| 278 | 20230831 | 142900 | 15286404850 | 32800 | 32850 | 32900 | 32800 | 883 |
| 279 | 20230831 | 142800 | 15257401300 | 32850 | 32850 | 32900 | 32800 | 8534 |
| 280 | 20230831 | 142700 | 14977024450 | 32850 | 32850 | 32850 | 32800 | 539 |
| 281 | 20230831 | 142600 | 14959322500 | 32850 | 32850 | 32850 | 32800 | 852 |
| 282 | 20230831 | 142500 | 14931354750 | 32800 | 32850 | 32850 | 32800 | 730 |
| 283 | 20230831 | 142400 | 14907386200 | 32850 | 32800 | 32850 | 32800 | 475 |
| 284 | 20230831 | 142300 | 14891791400 | 32850 | 32800 | 32850 | 32800 | 792 |
| 285 | 20230831 | 142200 | 14865801650 | 32850 | 32800 | 32850 | 32800 | 757 |
| 286 | 20230831 | 142100 | 14840953100 | 32800 | 32850 | 32850 | 32800 | 514 |
| 287 | 20230831 | 142000 | 14824090950 | 32850 | 32850 | 32850 | 32800 | 550 |
| 288 | 20230831 | 141900 | 14806042100 | 32850 | 32800 | 32850 | 32800 | 715 |
| 289 | 20230831 | 141800 | 14782558750 | 32800 | 32800 | 32850 | 32800 | 577 |
| 290 | 20230831 | 141700 | 14763618750 | 32850 | 32850 | 32850 | 32800 | 975 |
| 291 | 20230831 | 141600 | 14731621950 | 32850 | 32800 | 32850 | 32800 | 535 |
| 292 | 20230831 | 141500 | 14714049600 | 32800 | 32800 | 32850 | 32800 | 521 |
| 293 | 20230831 | 141400 | 14696946550 | 32800 | 32800 | 32850 | 32800 | 225 |
| 294 | 20230831 | 141300 | 14689560900 | 32800 | 32850 | 32850 | 32800 | 461 |
| 295 | 20230831 | 141200 | 14674422550 | 32850 | 32850 | 32850 | 32800 | 795 |
| 296 | 20230831 | 141100 | 14648331550 | 32800 | 32800 | 32850 | 32800 | 198 |
| 297 | 20230831 | 141000 | 14641831350 | 32800 | 32850 | 32850 | 32800 | 420 |
| 298 | 20230831 | 140900 | 14628043550 | 32800 | 32850 | 32850 | 32800 | 1583 |
| 299 | 20230831 | 140800 | 14576106100 | 32850 | 32850 | 32850 | 32800 | 230 |
| 300 | 20230831 | 140700 | 14568558450 | 32850 | 32800 | 32850 | 32800 | 1452 |
| 301 | 20230831 | 140600 | 14520875300 | 32800 | 32850 | 32850 | 32800 | 1364 |
| 302 | 20230831 | 140500 | 14476076700 | 32800 | 32800 | 32850 | 32800 | 1882 |
| 303 | 20230831 | 140400 | 14414261900 | 32800 | 32800 | 32850 | 32800 | 4371 |
| 304 | 20230831 | 140300 | 14270705800 | 32800 | 32800 | 32850 | 32800 | 1259 |
| 305 | 20230831 | 140200 | 14229363450 | 32850 | 32800 | 32850 | 32800 | 432 |
| 306 | 20230831 | 140100 | 14215187000 | 32800 | 32800 | 32850 | 32800 | 357 |
| 307 | 20230831 | 140000 | 14203474450 | 32850 | 32800 | 32850 | 32800 | 1040 |
| 308 | 20230831 | 135900 | 14169326950 | 32800 | 32850 | 32850 | 32800 | 960 |
| 309 | 20230831 | 135800 | 14137796150 | 32800 | 32800 | 32850 | 32800 | 200 |
| 310 | 20230831 | 135700 | 14131233850 | 32850 | 32800 | 32850 | 32800 | 304 |
| 311 | 20230831 | 135600 | 14121253550 | 32800 | 32800 | 32850 | 32800 | 116 |
| 312 | 20230831 | 135500 | 14117447500 | 32800 | 32800 | 32850 | 32800 | 244 |
| 313 | 20230831 | 135400 | 14109442050 | 32800 | 32800 | 32850 | 32800 | 227 |
| 314 | 20230831 | 135300 | 14101991850 | 32800 | 32750 | 32850 | 32750 | 1466 |
| 315 | 20230831 | 135200 | 14053905800 | 32750 | 32750 | 32800 | 32750 | 333 |
| 316 | 20230831 | 135100 | 14042997400 | 32750 | 32750 | 32800 | 32750 | 636 |
| 317 | 20230831 | 135000 | 14022143850 | 32750 | 32750 | 32800 | 32750 | 426 |
| 318 | 20230831 | 134900 | 14008177600 | 32750 | 32800 | 32800 | 32750 | 802 |
| 319 | 20230831 | 134800 | 13981889350 | 32800 | 32750 | 32800 | 32750 | 496 |
| 320 | 20230831 | 134700 | 13965633600 | 32800 | 32800 | 32800 | 32750 | 303 |
| 321 | 20230831 | 134600 | 13955701000 | 32800 | 32750 | 32850 | 32750 | 10114 |
| 322 | 20230831 | 134500 | 13623966200 | 32800 | 32750 | 32800 | 32750 | 551 |
| 323 | 20230831 | 134400 | 13605901800 | 32800 | 32800 | 32800 | 32750 | 468 |
| 324 | 20230831 | 134300 | 13590567650 | 32750 | 32750 | 32800 | 32750 | 444 |
| 325 | 20230831 | 134200 | 13576019250 | 32750 | 32750 | 32800 | 32750 | 303 |
| 326 | 20230831 | 134100 | 13566090750 | 32750 | 32750 | 32800 | 32750 | 447 |
| 327 | 20230831 | 134000 | 13551448150 | 32750 | 32800 | 32800 | 32750 | 783 |
| 328 | 20230831 | 133900 | 13525800950 | 32750 | 32750 | 32750 | 32750 | 216 |
| 329 | 20230831 | 133800 | 13518726950 | 32750 | 32750 | 32800 | 32750 | 531 |
| 330 | 20230831 | 133700 | 13501334350 | 32750 | 32750 | 32800 | 32750 | 394 |
| 331 | 20230831 | 133600 | 13488423400 | 32750 | 32750 | 32800 | 32750 | 425 |
| 332 | 20230831 | 133500 | 13474503500 | 32750 | 32800 | 32800 | 32750 | 363 |
| 333 | 20230831 | 133400 | 13462611400 | 32800 | 32750 | 32800 | 32750 | 421 |
| 334 | 20230831 | 133300 | 13448813750 | 32750 | 32750 | 32800 | 32750 | 731 |
| 335 | 20230831 | 133200 | 13424867750 | 32750 | 32750 | 32800 | 32750 | 85 |
| 336 | 20230831 | 133100 | 13422082850 | 32800 | 32750 | 32800 | 32750 | 440 |
| 337 | 20230831 | 133000 | 13407668350 | 32800 | 32750 | 32800 | 32750 | 788 |
| 338 | 20230831 | 132900 | 13381857200 | 32750 | 32750 | 32800 | 32750 | 3615 |
| 339 | 20230831 | 132800 | 13263459100 | 32750 | 32800 | 32800 | 32750 | 497 |
| 340 | 20230831 | 132700 | 13247176850 | 32750 | 32750 | 32800 | 32750 | 336 |
| 341 | 20230831 | 132600 | 13236168600 | 32750 | 32750 | 32800 | 32750 | 490 |
| 342 | 20230831 | 132500 | 13220118650 | 32750 | 32800 | 32800 | 32750 | 379 |
| 343 | 20230831 | 132400 | 13207706150 | 32800 | 32750 | 32800 | 32750 | 419 |
| 344 | 20230831 | 132300 | 13193978100 | 32750 | 32750 | 32800 | 32750 | 406 |
| 345 | 20230831 | 132200 | 13180677750 | 32750 | 32750 | 32800 | 32750 | 528 |
| 346 | 20230831 | 132100 | 13163385650 | 32750 | 32750 | 32800 | 32750 | 1194 |
| 347 | 20230831 | 132000 | 13124280800 | 32750 | 32750 | 32800 | 32750 | 884 |
| 348 | 20230831 | 131900 | 13095323200 | 32750 | 32800 | 32800 | 32750 | 1043 |
| 349 | 20230831 | 131800 | 13061128650 | 32800 | 32750 | 32800 | 32750 | 383 |
| 350 | 20230831 | 131700 | 13048582650 | 32750 | 32750 | 32800 | 32750 | 403 |
| 351 | 20230831 | 131600 | 13035383150 | 32750 | 32750 | 32800 | 32750 | 614 |
| 352 | 20230831 | 131500 | 13015271900 | 32750 | 32750 | 32800 | 32750 | 465 |
| 353 | 20230831 | 131400 | 13000039650 | 32750 | 32750 | 32800 | 32750 | 294 |
| 354 | 20230831 | 131300 | 12990409600 | 32750 | 32750 | 32800 | 32750 | 487 |
| 355 | 20230831 | 131200 | 12974460250 | 32750 | 32750 | 32800 | 32750 | 248 |
| 356 | 20230831 | 131100 | 12966337600 | 32750 | 32800 | 32800 | 32750 | 1938 |
| 357 | 20230831 | 131000 | 12902860950 | 32750 | 32800 | 32800 | 32750 | 470 |
| 358 | 20230831 | 130900 | 12887467350 | 32750 | 32750 | 32800 | 32750 | 184 |
| 359 | 20230831 | 130800 | 12881440050 | 32750 | 32750 | 32800 | 32750 | 388 |
| 360 | 20230831 | 130700 | 12868731900 | 32750 | 32750 | 32800 | 32750 | 436 |
| 361 | 20230831 | 130600 | 12854449150 | 32750 | 32750 | 32800 | 32750 | 90 |
| 362 | 20230831 | 130500 | 12851499850 | 32750 | 32750 | 32800 | 32750 | 300 |
| 363 | 20230831 | 130400 | 12841674800 | 32750 | 32750 | 32750 | 32750 | 588 |
| 364 | 20230831 | 130300 | 12822417800 | 32750 | 32750 | 32800 | 32750 | 188 |
| 365 | 20230831 | 130200 | 12816260750 | 32800 | 32750 | 32800 | 32750 | 356 |
| 366 | 20230831 | 130100 | 12804597950 | 32800 | 32750 | 32800 | 32750 | 259 |
| 367 | 20230831 | 130000 | 12796113950 | 32800 | 32750 | 32800 | 32750 | 197 |
| 368 | 20230831 | 125900 | 12789660550 | 32750 | 32800 | 32800 | 32750 | 1824 |
| 369 | 20230831 | 125800 | 12729921800 | 32750 | 32750 | 32800 | 32700 | 2239 |
| 370 | 20230831 | 125700 | 12656598350 | 32700 | 32700 | 32750 | 32700 | 811 |
| 371 | 20230831 | 125600 | 12630045500 | 32700 | 32700 | 32750 | 32700 | 1042 |
| 372 | 20230831 | 125500 | 12595930500 | 32750 | 32700 | 32750 | 32700 | 325 |
| 373 | 20230831 | 125400 | 12585298700 | 32750 | 32700 | 32750 | 32700 | 284 |
| 374 | 20230831 | 125300 | 12576004300 | 32700 | 32750 | 32750 | 32700 | 409 |
| 375 | 20230831 | 125200 | 12562622000 | 32700 | 32700 | 32750 | 32700 | 238 |
| 376 | 20230831 | 125100 | 12554834150 | 32700 | 32700 | 32750 | 32700 | 280 |
| 377 | 20230831 | 125000 | 12545670850 | 32700 | 32700 | 32750 | 32700 | 2143 |
| 378 | 20230831 | 124900 | 12475499600 | 32700 | 32700 | 32750 | 32700 | 433 |
| 379 | 20230831 | 124800 | 12461332850 | 32700 | 32700 | 32750 | 32700 | 306 |
| 380 | 20230831 | 124700 | 12451323650 | 32700 | 32750 | 32750 | 32700 | 841 |
| 381 | 20230831 | 124600 | 12423786650 | 32750 | 32800 | 32800 | 32750 | 474 |
| 382 | 20230831 | 124500 | 12408260950 | 32800 | 32750 | 32800 | 32750 | 364 |
| 383 | 20230831 | 124400 | 12396335450 | 32750 | 32750 | 32800 | 32750 | 2675 |
| 384 | 20230831 | 124300 | 12308726550 | 32750 | 32750 | 32800 | 32750 | 211 |
| 385 | 20230831 | 124200 | 12301814200 | 32750 | 32750 | 32800 | 32750 | 560 |
| 386 | 20230831 | 124100 | 12283471500 | 32750 | 32750 | 32800 | 32750 | 289 |
| 387 | 20230831 | 124000 | 12274001600 | 32750 | 32750 | 32800 | 32750 | 32 |
| 388 | 20230831 | 123900 | 12272953550 | 32800 | 32800 | 32800 | 32750 | 336 |
| 389 | 20230831 | 123800 | 12261945800 | 32750 | 32800 | 32800 | 32750 | 2184 |
| 390 | 20230831 | 123700 | 12190417100 | 32800 | 32750 | 32800 | 32750 | 82 |
| 391 | 20230831 | 123600 | 12187730100 | 32750 | 32750 | 32800 | 32750 | 722 |
| 392 | 20230831 | 123500 | 12164079350 | 32750 | 32750 | 32800 | 32750 | 1567 |
| 393 | 20230831 | 123400 | 12112758550 | 32750 | 32750 | 32800 | 32700 | 1487 |
| 394 | 20230831 | 123300 | 12064058700 | 32750 | 32750 | 32800 | 32750 | 647 |
| 395 | 20230831 | 123200 | 12042866750 | 32800 | 32800 | 32800 | 32750 | 627 |
| 396 | 20230831 | 123100 | 12022328250 | 32800 | 32750 | 32800 | 32750 | 362 |
| 397 | 20230831 | 123000 | 12010468650 | 32750 | 32750 | 32800 | 32750 | 145 |
| 398 | 20230831 | 122900 | 12005718350 | 32750 | 32750 | 32800 | 32750 | 302 |
| 399 | 20230831 | 122800 | 11995826050 | 32750 | 32750 | 32800 | 32700 | 638 |
| 400 | 20230831 | 122700 | 11974928100 | 32750 | 32750 | 32800 | 32750 | 586 |
| 401 | 20230831 | 122600 | 11955735100 | 32750 | 32750 | 32750 | 32700 | 1574 |
| 402 | 20230831 | 122500 | 11904187950 | 32750 | 32800 | 32800 | 32700 | 444 |
| 403 | 20230831 | 122400 | 11889644300 | 32750 | 32800 | 32800 | 32700 | 3433 |
| 404 | 20230831 | 122300 | 11777215550 | 32800 | 32700 | 32800 | 32700 | 618 |
| 405 | 20230831 | 122200 | 11756974750 | 32700 | 32750 | 32800 | 32700 | 2489 |
| 406 | 20230831 | 122100 | 11675472550 | 32750 | 32800 | 32800 | 32750 | 250 |
| 407 | 20230831 | 122000 | 11667283500 | 32750 | 32750 | 32800 | 32750 | 288 |
| 408 | 20230831 | 121900 | 11657849400 | 32750 | 32750 | 32800 | 32750 | 956 |
| 409 | 20230831 | 121800 | 11626534850 | 32750 | 32750 | 32800 | 32750 | 238 |
| 410 | 20230831 | 121700 | 11618738850 | 32750 | 32750 | 32800 | 32750 | 1249 |
| 411 | 20230831 | 121600 | 11577832550 | 32750 | 32750 | 32800 | 32750 | 542 |
| 412 | 20230831 | 121500 | 11560080550 | 32750 | 32750 | 32800 | 32700 | 5655 |
| 413 | 20230831 | 121400 | 11374875700 | 32750 | 32750 | 32800 | 32750 | 183 |
| 414 | 20230831 | 121300 | 11368880950 | 32750 | 32750 | 32800 | 32750 | 141 |
| 415 | 20230831 | 121200 | 11364261600 | 32750 | 32800 | 32800 | 32750 | 422 |
| 416 | 20230831 | 121100 | 11350439100 | 32750 | 32750 | 32800 | 32750 | 461 |
| 417 | 20230831 | 121000 | 11335339750 | 32750 | 32750 | 32800 | 32750 | 411 |
| 418 | 20230831 | 120900 | 11321870250 | 32750 | 32750 | 32800 | 32750 | 230 |
| 419 | 20230831 | 120800 | 11314334500 | 32750 | 32800 | 32800 | 32750 | 2367 |
| 420 | 20230831 | 120700 | 11236798250 | 32800 | 32750 | 32800 | 32750 | 261 |
| 421 | 20230831 | 120600 | 11228249200 | 32800 | 32750 | 32800 | 32750 | 461 |
| 422 | 20230831 | 120500 | 11213146550 | 32750 | 32750 | 32800 | 32750 | 510 |
| 423 | 20230831 | 120400 | 11196439450 | 32750 | 32750 | 32800 | 32750 | 477 |
| 424 | 20230831 | 120300 | 11180814700 | 32800 | 32750 | 32800 | 32750 | 4835 |
| 425 | 20230831 | 120200 | 11022464550 | 32750 | 32750 | 32800 | 32750 | 426 |
| 426 | 20230831 | 120100 | 11008508200 | 32750 | 32800 | 32800 | 32750 | 110 |
| 427 | 20230831 | 120000 | 11004902900 | 32750 | 32800 | 32800 | 32750 | 249 |
| 428 | 20230831 | 115900 | 10996745000 | 32750 | 32800 | 32800 | 32750 | 303 |
| 429 | 20230831 | 115800 | 10986819800 | 32800 | 32800 | 32800 | 32750 | 281 |
| 430 | 20230831 | 115700 | 10977611600 | 32800 | 32800 | 32800 | 32750 | 405 |
| 431 | 20230831 | 115600 | 10964341100 | 32800 | 32750 | 32800 | 32750 | 116 |
| 432 | 20230831 | 115500 | 10960538150 | 32750 | 32750 | 32800 | 32750 | 294 |
| 433 | 20230831 | 115400 | 10950906550 | 32800 | 32750 | 32800 | 32750 | 445 |
| 434 | 20230831 | 115300 | 10936329650 | 32800 | 32750 | 32800 | 32750 | 156 |
| 435 | 20230831 | 115200 | 10931216750 | 32800 | 32750 | 32800 | 32750 | 498 |
| 436 | 20230831 | 115100 | 10914903600 | 32800 | 32750 | 32800 | 32750 | 213 |
| 437 | 20230831 | 115000 | 10907923750 | 32800 | 32750 | 32800 | 32750 | 100 |
| 438 | 20230831 | 114900 | 10904646850 | 32800 | 32800 | 32800 | 32750 | 521 |
| 439 | 20230831 | 114800 | 10887578200 | 32800 | 32800 | 32800 | 32750 | 195 |
| 440 | 20230831 | 114700 | 10881188800 | 32800 | 32750 | 32800 | 32750 | 175 |
| 441 | 20230831 | 114600 | 10875455250 | 32800 | 32750 | 32800 | 32750 | 419 |
| 442 | 20230831 | 114500 | 10861729700 | 32800 | 32800 | 32800 | 32750 | 136 |
| 443 | 20230831 | 114400 | 10857271500 | 32800 | 32750 | 32800 | 32750 | 172 |
| 444 | 20230831 | 114300 | 10851634600 | 32750 | 32800 | 32800 | 32750 | 361 |
| 445 | 20230831 | 114200 | 10839807150 | 32750 | 32800 | 32800 | 32750 | 433 |
| 446 | 20230831 | 114100 | 10825622700 | 32800 | 32750 | 32800 | 32750 | 153 |
| 447 | 20230831 | 114000 | 10820610050 | 32750 | 32750 | 32800 | 32750 | 278 |
| 448 | 20230831 | 113900 | 10811500150 | 32800 | 32750 | 32800 | 32750 | 2898 |
| 449 | 20230831 | 113800 | 10716588850 | 32750 | 32700 | 32750 | 32700 | 329 |
| 450 | 20230831 | 113700 | 10705823650 | 32700 | 32700 | 32750 | 32700 | 3429 |
| 451 | 20230831 | 113600 | 10593692100 | 32700 | 32750 | 32750 | 32700 | 207 |
| 452 | 20230831 | 113500 | 10586919150 | 32750 | 32750 | 32750 | 32700 | 258 |
| 453 | 20230831 | 113400 | 10578479550 | 32700 | 32700 | 32750 | 32700 | 277 |
| 454 | 20230831 | 113300 | 10569420000 | 32750 | 32700 | 32750 | 32700 | 4114 |
| 455 | 20230831 | 113200 | 10434890350 | 32750 | 32700 | 32750 | 32700 | 257 |
| 456 | 20230831 | 113100 | 10426483350 | 32700 | 32700 | 32750 | 32700 | 560 |
| 457 | 20230831 | 113000 | 10408166200 | 32750 | 32700 | 32750 | 32700 | 332 |
| 458 | 20230831 | 112900 | 10397306950 | 32700 | 32700 | 32750 | 32700 | 396 |
| 459 | 20230831 | 112800 | 10384346950 | 32750 | 32750 | 32750 | 32700 | 552 |
| 460 | 20230831 | 112700 | 10366290550 | 32750 | 32750 | 32750 | 32700 | 272 |
| 461 | 20230831 | 112600 | 10357392150 | 32700 | 32700 | 32750 | 32700 | 431 |
| 462 | 20230831 | 112500 | 10343295300 | 32750 | 32700 | 32750 | 32700 | 697 |
| 463 | 20230831 | 112400 | 10320500450 | 32700 | 32700 | 32750 | 32700 | 148 |
| 464 | 20230831 | 112300 | 10315658200 | 32700 | 32800 | 32800 | 32700 | 1301 |
| 465 | 20230831 | 112200 | 10273058450 | 32750 | 32750 | 32800 | 32750 | 907 |
| 466 | 20230831 | 112100 | 10243350950 | 32750 | 32750 | 32800 | 32750 | 417 |
| 467 | 20230831 | 112000 | 10229691800 | 32750 | 32750 | 32800 | 32750 | 488 |
| 468 | 20230831 | 111900 | 10213708000 | 32750 | 32800 | 32800 | 32750 | 4077 |
| 469 | 20230831 | 111800 | 10080184250 | 32800 | 32750 | 32800 | 32750 | 1022 |
| 470 | 20230831 | 111700 | 10046711250 | 32800 | 32800 | 32800 | 32750 | 182 |
| 471 | 20230831 | 111600 | 10040746550 | 32750 | 32750 | 32800 | 32750 | 107 |
| 472 | 20230831 | 111500 | 10037239100 | 32750 | 32750 | 32800 | 32750 | 432 |
| 473 | 20230831 | 111400 | 10023089300 | 32750 | 32800 | 32800 | 32750 | 1245 |
| 474 | 20230831 | 111300 | 9982310350 | 32800 | 32800 | 32800 | 32750 | 175 |
| 475 | 20230831 | 111200 | 9976576750 | 32800 | 32750 | 32800 | 32750 | 3011 |
| 476 | 20230831 | 111100 | 9877939850 | 32750 | 32750 | 32800 | 32750 | 253 |
| 477 | 20230831 | 111000 | 9869651050 | 32800 | 32750 | 32800 | 32750 | 229 |
| 478 | 20230831 | 110900 | 9862145550 | 32750 | 32750 | 32800 | 32750 | 955 |
| 479 | 20230831 | 110800 | 9830867350 | 32750 | 32750 | 32800 | 32750 | 730 |
| 480 | 20230831 | 110700 | 9806956800 | 32750 | 32700 | 32800 | 32650 | 16489 |
| 481 | 20230831 | 110600 | 9267473450 | 32700 | 32700 | 32750 | 32700 | 1557 |
| 482 | 20230831 | 110500 | 9216553700 | 32750 | 32750 | 32750 | 32700 | 375 |
| 483 | 20230831 | 110400 | 9204279300 | 32750 | 32700 | 32750 | 32700 | 3044 |
| 484 | 20230831 | 110300 | 9104734250 | 32700 | 32750 | 32750 | 32700 | 81 |
| 485 | 20230831 | 110200 | 9102082350 | 32700 | 32750 | 32750 | 32700 | 681 |
| 486 | 20230831 | 110100 | 9079809150 | 32750 | 32750 | 32750 | 32700 | 418 |
| 487 | 20230831 | 110000 | 9066136500 | 32750 | 32750 | 32750 | 32700 | 1373 |
| 488 | 20230831 | 105900 | 9021234750 | 32750 | 32700 | 32750 | 32700 | 930 |
| 489 | 20230831 | 105800 | 8990820700 | 32750 | 32700 | 32750 | 32700 | 340 |
| 490 | 20230831 | 105700 | 8979697550 | 32700 | 32750 | 32750 | 32700 | 2221 |
| 491 | 20230831 | 105600 | 8907065300 | 32750 | 32750 | 32750 | 32700 | 142 |
| 492 | 20230831 | 105500 | 8902415600 | 32700 | 32750 | 32750 | 32700 | 573 |
| 493 | 20230831 | 105400 | 8883673750 | 32750 | 32700 | 32750 | 32700 | 290 |
| 494 | 20230831 | 105300 | 8874187200 | 32700 | 32750 | 32750 | 32700 | 450 |
| 495 | 20230831 | 105200 | 8859465300 | 32700 | 32750 | 32750 | 32700 | 251 |
| 496 | 20230831 | 105100 | 8851252450 | 32700 | 32700 | 32750 | 32700 | 428 |
| 497 | 20230831 | 105000 | 8837251650 | 32750 | 32750 | 32750 | 32700 | 350 |
| 498 | 20230831 | 104900 | 8825797450 | 32700 | 32750 | 32800 | 32700 | 4797 |
| 499 | 20230831 | 104800 | 8668701550 | 32750 | 32800 | 32800 | 32750 | 499 |
| 500 | 20230831 | 104700 | 8652342450 | 32800 | 32750 | 32800 | 32750 | 262 |
| 501 | 20230831 | 104600 | 8643758200 | 32800 | 32800 | 32800 | 32750 | 230 |
| 502 | 20230831 | 104500 | 8636220100 | 32800 | 32800 | 32800 | 32750 | 106 |
| 503 | 20230831 | 104400 | 8632744750 | 32800 | 32750 | 32800 | 32750 | 1203 |
| 504 | 20230831 | 104300 | 8593328450 | 32750 | 32800 | 32800 | 32750 | 691 |
| 505 | 20230831 | 104200 | 8570667400 | 32800 | 32750 | 32800 | 32750 | 1378 |
| 506 | 20230831 | 104100 | 8525506350 | 32750 | 32800 | 32800 | 32750 | 425 |
| 507 | 20230831 | 104000 | 8511576200 | 32750 | 32750 | 32800 | 32700 | 9654 |
| 508 | 20230831 | 103900 | 8195396900 | 32750 | 32700 | 32750 | 32700 | 457 |
| 509 | 20230831 | 103800 | 8180448200 | 32700 | 32700 | 32750 | 32700 | 1970 |
| 510 | 20230831 | 103700 | 8116024650 | 32750 | 32750 | 32750 | 32700 | 515 |
| 511 | 20230831 | 103600 | 8099173700 | 32700 | 32700 | 32750 | 32700 | 1893 |
| 512 | 20230831 | 103500 | 8037269200 | 32700 | 32750 | 32750 | 32700 | 359 |
| 513 | 20230831 | 103400 | 8025521800 | 32700 | 32700 | 32750 | 32700 | 536 |
| 514 | 20230831 | 103300 | 8007986450 | 32700 | 32700 | 32750 | 32700 | 2076 |
| 515 | 20230831 | 103200 | 7940068850 | 32700 | 32700 | 32750 | 32700 | 376 |
| 516 | 20230831 | 103100 | 7927764500 | 32700 | 32700 | 32750 | 32700 | 826 |
| 517 | 20230831 | 103000 | 7900737000 | 32700 | 32700 | 32750 | 32700 | 621 |
| 518 | 20230831 | 102900 | 7880422000 | 32700 | 32700 | 32750 | 32700 | 206 |
| 519 | 20230831 | 102800 | 7873682750 | 32750 | 32700 | 32750 | 32700 | 1135 |
| 520 | 20230831 | 102700 | 7836565500 | 32700 | 32700 | 32750 | 32700 | 331 |
| 521 | 20230831 | 102600 | 7825738800 | 32750 | 32700 | 32750 | 32700 | 666 |
| 522 | 20230831 | 102500 | 7803958700 | 32700 | 32750 | 32800 | 32700 | 5234 |
| 523 | 20230831 | 102400 | 7632555300 | 32750 | 32750 | 32800 | 32750 | 729 |
| 524 | 20230831 | 102300 | 7608673250 | 32750 | 32750 | 32800 | 32750 | 254 |
| 525 | 20230831 | 102200 | 7600351800 | 32750 | 32750 | 32800 | 32750 | 1189 |
| 526 | 20230831 | 102100 | 7561410200 | 32750 | 32800 | 32800 | 32750 | 170 |
| 527 | 20230831 | 102000 | 7555839100 | 32800 | 32800 | 32800 | 32750 | 487 |
| 528 | 20230831 | 101900 | 7539886500 | 32800 | 32750 | 32800 | 32750 | 319 |
| 529 | 20230831 | 101800 | 7529433450 | 32800 | 32750 | 32800 | 32750 | 348 |
| 530 | 20230831 | 101700 | 7518032800 | 32750 | 32750 | 32800 | 32750 | 595 |
| 531 | 20230831 | 101600 | 7498544700 | 32750 | 32800 | 32800 | 32750 | 1243 |
| 532 | 20230831 | 101500 | 7457834500 | 32750 | 32800 | 32800 | 32700 | 2279 |
| 533 | 20230831 | 101400 | 7383197050 | 32750 | 32800 | 32800 | 32750 | 1178 |
| 534 | 20230831 | 101300 | 7344615600 | 32750 | 32750 | 32800 | 32750 | 459 |
| 535 | 20230831 | 101200 | 7329582900 | 32700 | 32750 | 32800 | 32700 | 3224 |
| 536 | 20230831 | 101100 | 7223995450 | 32800 | 32750 | 32800 | 32750 | 330 |
| 537 | 20230831 | 101000 | 7213178900 | 32750 | 32800 | 32800 | 32750 | 329 |
| 538 | 20230831 | 100900 | 7202401700 | 32800 | 32750 | 32800 | 32750 | 182 |
| 539 | 20230831 | 100800 | 7196437900 | 32750 | 32750 | 32800 | 32750 | 711 |
| 540 | 20230831 | 100700 | 7173150850 | 32750 | 32750 | 32800 | 32750 | 280 |
| 541 | 20230831 | 100600 | 7163976500 | 32800 | 32750 | 32800 | 32750 | 1020 |
| 542 | 20230831 | 100500 | 7130562050 | 32750 | 32750 | 32800 | 32750 | 4751 |
| 543 | 20230831 | 100400 | 6974962750 | 32750 | 32750 | 32750 | 32700 | 376 |
| 544 | 20230831 | 100300 | 6962660550 | 32700 | 32650 | 32750 | 32650 | 218 |
| 545 | 20230831 | 100200 | 6955529200 | 32650 | 32700 | 32750 | 32650 | 1916 |
| 546 | 20230831 | 100100 | 6892872050 | 32700 | 32700 | 32750 | 32700 | 307 |
| 547 | 20230831 | 100000 | 6882831200 | 32700 | 32700 | 32700 | 32650 | 12789 |
| 548 | 20230831 | 095900 | 6464663600 | 32700 | 32700 | 32700 | 32650 | 1533 |
| 549 | 20230831 | 095800 | 6414598600 | 32650 | 32650 | 32700 | 32650 | 1509 |
| 550 | 20230831 | 095700 | 6365327550 | 32700 | 32650 | 32700 | 32600 | 2294 |
| 551 | 20230831 | 095600 | 6290424250 | 32650 | 32650 | 32700 | 32650 | 4209 |
| 552 | 20230831 | 095500 | 6152997850 | 32700 | 32650 | 32700 | 32650 | 4761 |
| 553 | 20230831 | 095400 | 5997539450 | 32700 | 32650 | 32700 | 32650 | 7397 |
| 554 | 20230831 | 095300 | 5756025250 | 32700 | 32750 | 32750 | 32700 | 4466 |
| 555 | 20230831 | 095200 | 5609985500 | 32700 | 32750 | 32750 | 32700 | 451 |
| 556 | 20230831 | 095100 | 5595228700 | 32750 | 32700 | 32750 | 32700 | 686 |
| 557 | 20230831 | 095000 | 5572790400 | 32700 | 32750 | 32750 | 32700 | 716 |
| 558 | 20230831 | 094900 | 5549372550 | 32700 | 32700 | 32750 | 32700 | 435 |
| 559 | 20230831 | 094800 | 5535146200 | 32700 | 32750 | 32750 | 32700 | 280 |
| 560 | 20230831 | 094700 | 5525987250 | 32750 | 32750 | 32750 | 32650 | 1961 |
| 561 | 20230831 | 094600 | 5461880100 | 32750 | 32800 | 32800 | 32700 | 4294 |
| 562 | 20230831 | 094500 | 5321251250 | 32750 | 32700 | 32750 | 32650 | 6023 |
| 563 | 20230831 | 094400 | 5124259250 | 32700 | 32700 | 32750 | 32650 | 5783 |
| 564 | 20230831 | 094300 | 4935247300 | 32700 | 32700 | 32750 | 32700 | 2374 |
| 565 | 20230831 | 094200 | 4857608050 | 32700 | 32750 | 32800 | 32700 | 3239 |
| 566 | 20230831 | 094100 | 4751551900 | 32750 | 32750 | 32800 | 32750 | 2277 |
| 567 | 20230831 | 094000 | 4676977300 | 32750 | 32800 | 32850 | 32750 | 4684 |
| 568 | 20230831 | 093900 | 4523336350 | 32800 | 32850 | 32850 | 32800 | 370 |
| 569 | 20230831 | 093800 | 4511195550 | 32800 | 32850 | 32850 | 32800 | 711 |
| 570 | 20230831 | 093700 | 4487872550 | 32850 | 32800 | 32850 | 32800 | 2061 |
| 571 | 20230831 | 093600 | 4420264950 | 32800 | 32850 | 32850 | 32800 | 1346 |
| 572 | 20230831 | 093500 | 4376109200 | 32800 | 32900 | 32900 | 32800 | 5624 |
| 573 | 20230831 | 093400 | 4191361900 | 32900 | 32850 | 32900 | 32850 | 1070 |
| 574 | 20230831 | 093300 | 4156202250 | 32900 | 32900 | 32900 | 32900 | 513 |
| 575 | 20230831 | 093200 | 4139324550 | 32900 | 32900 | 32900 | 32850 | 282 |
| 576 | 20230831 | 093100 | 4130054900 | 32850 | 32900 | 32900 | 32850 | 383 |
| 577 | 20230831 | 093000 | 4117460900 | 32900 | 32850 | 32900 | 32850 | 1548 |
| 578 | 20230831 | 092900 | 4066603950 | 32900 | 32850 | 32900 | 32850 | 748 |
| 579 | 20230831 | 092800 | 4042014750 | 32850 | 32850 | 32900 | 32850 | 1419 |
| 580 | 20230831 | 092700 | 3995392500 | 32850 | 32850 | 32900 | 32850 | 950 |
| 581 | 20230831 | 092600 | 3964172400 | 32850 | 32900 | 32900 | 32850 | 621 |
| 582 | 20230831 | 092500 | 3943748500 | 32850 | 32900 | 32900 | 32850 | 634 |
| 583 | 20230831 | 092400 | 3922909150 | 32900 | 32900 | 32950 | 32850 | 6308 |
| 584 | 20230831 | 092300 | 3715369900 | 32900 | 32900 | 32900 | 32850 | 331 |
| 585 | 20230831 | 092200 | 3704493600 | 32900 | 32850 | 32900 | 32800 | 3788 |
| 586 | 20230831 | 092100 | 3580045400 | 32850 | 32800 | 32850 | 32750 | 1417 |
| 587 | 20230831 | 092000 | 3533577650 | 32800 | 32850 | 32850 | 32750 | 3584 |
| 588 | 20230831 | 091900 | 3416072400 | 32850 | 32850 | 32850 | 32800 | 3064 |
| 589 | 20230831 | 091800 | 3315453500 | 32800 | 32700 | 32850 | 32700 | 11341 |
| 590 | 20230831 | 091700 | 2944168200 | 32700 | 32700 | 32700 | 32650 | 1164 |
| 591 | 20230831 | 091600 | 2906159550 | 32650 | 32650 | 32700 | 32650 | 3107 |
| 592 | 20230831 | 091500 | 2804709150 | 32650 | 32650 | 32700 | 32600 | 3587 |
| 593 | 20230831 | 091400 | 2687582350 | 32650 | 32600 | 32650 | 32600 | 9382 |
| 594 | 20230831 | 091300 | 2381369500 | 32600 | 32650 | 32700 | 32600 | 9618 |
| 595 | 20230831 | 091200 | 2067534200 | 32700 | 32650 | 32700 | 32650 | 2988 |
| 596 | 20230831 | 091100 | 1969972800 | 32700 | 32750 | 32750 | 32650 | 9188 |
| 597 | 20230831 | 091000 | 1669779150 | 32750 | 32750 | 32750 | 32700 | 2670 |
| 598 | 20230831 | 090900 | 1582382500 | 32750 | 32850 | 32850 | 32750 | 5224 |
| 599 | 20230831 | 090800 | 1411131400 | 32850 | 32850 | 32850 | 32800 | 5221 |
| 600 | 20230831 | 090700 | 1239662250 | 32850 | 32800 | 32850 | 32800 | 478 |
| 601 | 20230831 | 090600 | 1223968000 | 32850 | 32900 | 32900 | 32800 | 2560 |
| 602 | 20230831 | 090500 | 1139882000 | 32850 | 32850 | 32900 | 32750 | 10538 |
| 603 | 20230831 | 090400 | 794293250 | 32850 | 32850 | 32900 | 32850 | 2507 |
| 604 | 20230831 | 090300 | 711934000 | 32850 | 32850 | 32950 | 32850 | 2707 |
| 605 | 20230831 | 090200 | 622971100 | 32850 | 32950 | 33000 | 32850 | 8558 |
| 606 | 20230831 | 090100 | 341385600 | 33000 | 33100 | 33100 | 33000 | 3146 |
| 607 | 20230831 | 090000 | 237487850 | 33100 | 33050 | 33100 | 33000 | 7118 |