33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 44961 |
| 3 | 20230831 | 191000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20230831 | 190900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20230831 | 190800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20230831 | 190700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20230831 | 190600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20230831 | 190500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20230831 | 190400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20230831 | 190300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20230831 | 190200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20230831 | 190100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20230831 | 190000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20230831 | 185900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20230831 | 185800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20230831 | 185700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20230831 | 185600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20230831 | 185500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20230831 | 185400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20230831 | 185300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20230831 | 185200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20230831 | 185100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20230831 | 185000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20230831 | 184900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20230831 | 184800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20230831 | 184700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20230831 | 184600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20230831 | 184500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20230831 | 184400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20230831 | 184300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20230831 | 184200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20230831 | 184100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 44961 |
| 33 | 20230831 | 184000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20230831 | 183900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20230831 | 183800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20230831 | 183700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20230831 | 183600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20230831 | 183500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20230831 | 183400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20230831 | 183300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20230831 | 183200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20230831 | 183100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20230831 | 183000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20230831 | 182900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20230831 | 182800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20230831 | 182700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20230831 | 182600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20230831 | 182500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20230831 | 182400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20230831 | 182300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20230831 | 182200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20230831 | 182100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20230831 | 182000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20230831 | 181900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20230831 | 181800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20230831 | 181700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20230831 | 181600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20230831 | 181500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20230831 | 181400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20230831 | 181300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20230831 | 181200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20230831 | 181100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 44961 |
| 63 | 20230831 | 181000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20230831 | 180900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20230831 | 180800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20230831 | 180700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20230831 | 180600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20230831 | 180500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20230831 | 180400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20230831 | 180300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20230831 | 180200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20230831 | 180100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20230831 | 180000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20230831 | 175900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20230831 | 175800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20230831 | 175700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20230831 | 175600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20230831 | 175500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20230831 | 175400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20230831 | 175300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20230831 | 175200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20230831 | 175100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20230831 | 175000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20230831 | 174900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20230831 | 174800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20230831 | 174700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20230831 | 174600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20230831 | 174500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20230831 | 174400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20230831 | 174300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20230831 | 174200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20230831 | 174100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 44961 |
| 93 | 20230831 | 174000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20230831 | 173900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20230831 | 173800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20230831 | 173700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20230831 | 173600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20230831 | 173500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20230831 | 173400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20230831 | 173300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20230831 | 173200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20230831 | 173100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20230831 | 173000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20230831 | 172900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20230831 | 172800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20230831 | 172700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20230831 | 172600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20230831 | 172500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20230831 | 172400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20230831 | 172300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20230831 | 172200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20230831 | 172100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20230831 | 172000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20230831 | 171900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20230831 | 171800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20230831 | 171700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20230831 | 171600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20230831 | 171500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20230831 | 171400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20230831 | 171300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20230831 | 171200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20230831 | 171100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 44961 |
| 123 | 20230831 | 171000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20230831 | 170900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20230831 | 170800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20230831 | 170700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20230831 | 170600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20230831 | 170500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20230831 | 170400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20230831 | 170300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20230831 | 170200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20230831 | 170100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20230831 | 170000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20230831 | 165900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20230831 | 165800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20230831 | 165700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20230831 | 165600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20230831 | 165500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20230831 | 165400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20230831 | 165300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20230831 | 165200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20230831 | 165100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20230831 | 165000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20230831 | 164900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20230831 | 164800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20230831 | 164700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20230831 | 164600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20230831 | 164500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20230831 | 164400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20230831 | 164300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20230831 | 164200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20230831 | 164100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 44961 |
| 153 | 20230831 | 164000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20230831 | 163900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20230831 | 163800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20230831 | 163700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20230831 | 163600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20230831 | 163500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20230831 | 163400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20230831 | 163300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20230831 | 163200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20230831 | 163100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20230831 | 163000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20230831 | 162900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20230831 | 162800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20230831 | 162700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20230831 | 162600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20230831 | 162500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20230831 | 162400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20230831 | 162300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20230831 | 162200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20230831 | 162100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20230831 | 162000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20230831 | 161900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20230831 | 161800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20230831 | 161700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20230831 | 161600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20230831 | 161500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20230831 | 161400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20230831 | 161300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20230831 | 161200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20230831 | 161100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 44961 |
| 183 | 20230831 | 161000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20230831 | 160900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20230831 | 160800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20230831 | 160700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 187 | 20230831 | 160600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 188 | 20230831 | 160500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 189 | 20230831 | 160400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 190 | 20230831 | 160300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 191 | 20230831 | 160200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 192 | 20230831 | 160100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 193 | 20230831 | 160000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 194 | 20230831 | 155900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 195 | 20230831 | 155800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 196 | 20230831 | 155700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 197 | 20230831 | 155600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 198 | 20230831 | 155500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 199 | 20230831 | 155400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 200 | 20230831 | 155300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 201 | 20230831 | 155200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 202 | 20230831 | 155100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 203 | 20230831 | 155000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 204 | 20230831 | 154900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 205 | 20230831 | 154800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 206 | 20230831 | 154700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 207 | 20230831 | 154600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 208 | 20230831 | 154500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 209 | 20230831 | 154400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 210 | 20230831 | 154300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 211 | 20230831 | 154200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 212 | 20230831 | 154100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 44961 |
| 213 | 20230831 | 154000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 214 | 20230831 | 153900 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 215 | 20230831 | 153800 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 216 | 20230831 | 153700 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 217 | 20230831 | 153600 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 218 | 20230831 | 153500 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 219 | 20230831 | 153400 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 220 | 20230831 | 153300 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 221 | 20230831 | 153200 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 222 | 20230831 | 153100 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 0 |
| 223 | 20230831 | 153000 | 28062307150 | 27400 | 27400 | 27400 | 27400 | 44961 |
| 224 | 20230831 | 152900 | 26830375750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20230831 | 152800 | 26830375750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20230831 | 152700 | 26830375750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20230831 | 152600 | 26830375750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20230831 | 152500 | 26830375750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20230831 | 152400 | 26830375750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20230831 | 152300 | 26830375750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20230831 | 152200 | 26830375750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20230831 | 152100 | 26830375750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20230831 | 152000 | 26830375750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20230831 | 151900 | 26830375750 | 27300 | 27400 | 27400 | 27300 | 6541 |
| 235 | 20230831 | 151800 | 26651673050 | 27350 | 27350 | 27400 | 27350 | 2569 |
| 236 | 20230831 | 151700 | 26581401550 | 27350 | 27350 | 27400 | 27300 | 5460 |
| 237 | 20230831 | 151600 | 26432051250 | 27350 | 27400 | 27400 | 27300 | 1784 |
| 238 | 20230831 | 151500 | 26383252000 | 27400 | 27350 | 27400 | 27350 | 988 |
| 239 | 20230831 | 151400 | 26356190200 | 27350 | 27400 | 27400 | 27350 | 12729 |
| 240 | 20230831 | 151300 | 26007995200 | 27400 | 27350 | 27400 | 27350 | 2359 |
| 241 | 20230831 | 151200 | 25943431800 | 27350 | 27400 | 27400 | 27350 | 5702 |
| 242 | 20230831 | 151100 | 25787233650 | 27400 | 27400 | 27400 | 27350 | 1875 |
| 243 | 20230831 | 151000 | 25735915350 | 27350 | 27400 | 27400 | 27350 | 5648 |
| 244 | 20230831 | 150900 | 25581375750 | 27400 | 27400 | 27400 | 27350 | 3605 |
| 245 | 20230831 | 150800 | 25482729300 | 27400 | 27400 | 27400 | 27350 | 1972 |
| 246 | 20230831 | 150700 | 25428711300 | 27350 | 27400 | 27450 | 27350 | 5755 |
| 247 | 20230831 | 150600 | 25271087550 | 27450 | 27400 | 27450 | 27350 | 8452 |
| 248 | 20230831 | 150500 | 25039492700 | 27400 | 27400 | 27400 | 27350 | 1858 |
| 249 | 20230831 | 150400 | 24988586500 | 27350 | 27450 | 27450 | 27350 | 6207 |
| 250 | 20230831 | 150300 | 24818488400 | 27450 | 27450 | 27500 | 27450 | 2450 |
| 251 | 20230831 | 150200 | 24751197600 | 27500 | 27450 | 27500 | 27450 | 1840 |
| 252 | 20230831 | 150100 | 24700643600 | 27500 | 27450 | 27500 | 27400 | 7116 |
| 253 | 20230831 | 150000 | 24505303050 | 27450 | 27500 | 27500 | 27400 | 6720 |
| 254 | 20230831 | 145900 | 24320800150 | 27500 | 27500 | 27500 | 27450 | 2750 |
| 255 | 20230831 | 145800 | 24245191300 | 27450 | 27500 | 27500 | 27450 | 3589 |
| 256 | 20230831 | 145700 | 24146579450 | 27450 | 27500 | 27500 | 27450 | 4930 |
| 257 | 20230831 | 145600 | 24011171750 | 27500 | 27500 | 27500 | 27450 | 4028 |
| 258 | 20230831 | 145500 | 23900514900 | 27500 | 27500 | 27500 | 27450 | 3611 |
| 259 | 20230831 | 145400 | 23801254550 | 27500 | 27450 | 27500 | 27400 | 5569 |
| 260 | 20230831 | 145300 | 23648348300 | 27450 | 27450 | 27450 | 27400 | 1546 |
| 261 | 20230831 | 145200 | 23605913400 | 27450 | 27450 | 27450 | 27400 | 1871 |
| 262 | 20230831 | 145100 | 23554560850 | 27450 | 27450 | 27450 | 27400 | 3585 |
| 263 | 20230831 | 145000 | 23456260050 | 27450 | 27450 | 27450 | 27400 | 2139 |
| 264 | 20230831 | 144900 | 23397555550 | 27450 | 27450 | 27450 | 27400 | 1714 |
| 265 | 20230831 | 144800 | 23350542400 | 27450 | 27450 | 27450 | 27400 | 2773 |
| 266 | 20230831 | 144700 | 23274424750 | 27400 | 27450 | 27450 | 27400 | 1897 |
| 267 | 20230831 | 144600 | 23222374450 | 27450 | 27450 | 27450 | 27400 | 1100 |
| 268 | 20230831 | 144500 | 23192197000 | 27450 | 27450 | 27450 | 27400 | 2535 |
| 269 | 20230831 | 144400 | 23122685800 | 27450 | 27450 | 27450 | 27400 | 1020 |
| 270 | 20230831 | 144300 | 23094689700 | 27450 | 27450 | 27450 | 27400 | 2419 |
| 271 | 20230831 | 144200 | 23028312100 | 27450 | 27450 | 27450 | 27400 | 1761 |
| 272 | 20230831 | 144100 | 22980022650 | 27450 | 27500 | 27500 | 27400 | 2152 |
| 273 | 20230831 | 144000 | 22920974950 | 27500 | 27500 | 27500 | 27450 | 2450 |
| 274 | 20230831 | 143900 | 22853664000 | 27450 | 27500 | 27500 | 27450 | 1401 |
| 275 | 20230831 | 143800 | 22815167400 | 27450 | 27500 | 27500 | 27450 | 1960 |
| 276 | 20230831 | 143700 | 22761272900 | 27500 | 27500 | 27500 | 27450 | 2200 |
| 277 | 20230831 | 143600 | 22700831750 | 27450 | 27500 | 27500 | 27450 | 3765 |
| 278 | 20230831 | 143500 | 22597309800 | 27500 | 27450 | 27500 | 27450 | 6709 |
| 279 | 20230831 | 143400 | 22413082450 | 27450 | 27450 | 27450 | 27400 | 3437 |
| 280 | 20230831 | 143300 | 22318739400 | 27400 | 27400 | 27450 | 27350 | 8383 |
| 281 | 20230831 | 143200 | 22089140350 | 27400 | 27400 | 27400 | 27400 | 833 |
| 282 | 20230831 | 143100 | 22066316150 | 27400 | 27400 | 27400 | 27350 | 1408 |
| 283 | 20230831 | 143000 | 22027749900 | 27400 | 27350 | 27400 | 27350 | 877 |
| 284 | 20230831 | 142900 | 22003728500 | 27350 | 27400 | 27450 | 27350 | 5779 |
| 285 | 20230831 | 142800 | 21845399500 | 27400 | 27400 | 27400 | 27350 | 1904 |
| 286 | 20230831 | 142700 | 21793258400 | 27400 | 27400 | 27400 | 27350 | 1585 |
| 287 | 20230831 | 142600 | 21749858800 | 27400 | 27400 | 27400 | 27350 | 1852 |
| 288 | 20230831 | 142500 | 21699114400 | 27400 | 27350 | 27400 | 27350 | 1827 |
| 289 | 20230831 | 142400 | 21649059400 | 27400 | 27350 | 27400 | 27350 | 4149 |
| 290 | 20230831 | 142300 | 21535488850 | 27350 | 27350 | 27350 | 27300 | 1378 |
| 291 | 20230831 | 142200 | 21497800650 | 27350 | 27350 | 27350 | 27300 | 1067 |
| 292 | 20230831 | 142100 | 21468622450 | 27350 | 27350 | 27350 | 27300 | 1377 |
| 293 | 20230831 | 142000 | 21430962250 | 27350 | 27400 | 27400 | 27300 | 841 |
| 294 | 20230831 | 141900 | 21407963850 | 27350 | 27350 | 27400 | 27350 | 1381 |
| 295 | 20230831 | 141800 | 21370148750 | 27350 | 27400 | 27400 | 27350 | 1346 |
| 296 | 20230831 | 141700 | 21333304450 | 27400 | 27400 | 27400 | 27350 | 2275 |
| 297 | 20230831 | 141600 | 21270992350 | 27400 | 27350 | 27400 | 27300 | 1277 |
| 298 | 20230831 | 141500 | 21236032500 | 27350 | 27350 | 27400 | 27300 | 1808 |
| 299 | 20230831 | 141400 | 21186537850 | 27400 | 27400 | 27400 | 27300 | 2882 |
| 300 | 20230831 | 141300 | 21107677800 | 27400 | 27400 | 27400 | 27350 | 1100 |
| 301 | 20230831 | 141200 | 21077560500 | 27350 | 27400 | 27400 | 27350 | 988 |
| 302 | 20230831 | 141100 | 21050498350 | 27400 | 27400 | 27400 | 27350 | 1144 |
| 303 | 20230831 | 141000 | 21019156650 | 27350 | 27400 | 27400 | 27350 | 701 |
| 304 | 20230831 | 140900 | 20999956850 | 27350 | 27400 | 27400 | 27350 | 1271 |
| 305 | 20230831 | 140800 | 20965158100 | 27400 | 27400 | 27400 | 27350 | 863 |
| 306 | 20230831 | 140700 | 20941520450 | 27350 | 27350 | 27400 | 27350 | 1086 |
| 307 | 20230831 | 140600 | 20911781200 | 27350 | 27350 | 27350 | 27300 | 1086 |
| 308 | 20230831 | 140500 | 20882091800 | 27350 | 27350 | 27350 | 27300 | 1392 |
| 309 | 20230831 | 140400 | 20844021750 | 27350 | 27400 | 27400 | 27300 | 2905 |
| 310 | 20230831 | 140300 | 20764558450 | 27400 | 27400 | 27450 | 27350 | 1077 |
| 311 | 20230831 | 140200 | 20735053050 | 27400 | 27400 | 27450 | 27400 | 2780 |
| 312 | 20230831 | 140100 | 20658847150 | 27450 | 27450 | 27450 | 27400 | 901 |
| 313 | 20230831 | 140000 | 20634116500 | 27450 | 27500 | 27500 | 27400 | 4357 |
| 314 | 20230831 | 135900 | 20514516200 | 27450 | 27500 | 27500 | 27450 | 1746 |
| 315 | 20230831 | 135800 | 20466511800 | 27450 | 27450 | 27500 | 27400 | 1426 |
| 316 | 20230831 | 135700 | 20427355900 | 27450 | 27450 | 27450 | 27350 | 2796 |
| 317 | 20230831 | 135600 | 20350615550 | 27400 | 27400 | 27450 | 27350 | 865 |
| 318 | 20230831 | 135500 | 20326912350 | 27400 | 27400 | 27400 | 27350 | 3644 |
| 319 | 20230831 | 135400 | 20227092300 | 27350 | 27400 | 27400 | 27350 | 2417 |
| 320 | 20230831 | 135300 | 20160958300 | 27400 | 27400 | 27400 | 27350 | 1299 |
| 321 | 20230831 | 135200 | 20125381150 | 27350 | 27400 | 27400 | 27350 | 867 |
| 322 | 20230831 | 135100 | 20101632850 | 27350 | 27400 | 27450 | 27350 | 2426 |
| 323 | 20230831 | 135000 | 20035211700 | 27450 | 27450 | 27450 | 27400 | 1612 |
| 324 | 20230831 | 134900 | 19991005900 | 27400 | 27400 | 27450 | 27350 | 1625 |
| 325 | 20230831 | 134800 | 19946412100 | 27400 | 27450 | 27500 | 27350 | 1962 |
| 326 | 20230831 | 134700 | 19892526900 | 27450 | 27350 | 27500 | 27300 | 11629 |
| 327 | 20230831 | 134600 | 19573607300 | 27300 | 27300 | 27350 | 27250 | 1030 |
| 328 | 20230831 | 134500 | 19545484250 | 27300 | 27350 | 27350 | 27300 | 2868 |
| 329 | 20230831 | 134400 | 19467150800 | 27350 | 27400 | 27400 | 27350 | 1550 |
| 330 | 20230831 | 134300 | 19424725650 | 27400 | 27400 | 27400 | 27350 | 726 |
| 331 | 20230831 | 134200 | 19404833350 | 27400 | 27400 | 27400 | 27350 | 1429 |
| 332 | 20230831 | 134100 | 19365703100 | 27400 | 27400 | 27400 | 27350 | 1690 |
| 333 | 20230831 | 134000 | 19319438300 | 27350 | 27350 | 27400 | 27350 | 1637 |
| 334 | 20230831 | 133900 | 19274605300 | 27350 | 27400 | 27400 | 27300 | 1595 |
| 335 | 20230831 | 133800 | 19230941200 | 27400 | 27400 | 27400 | 27350 | 1479 |
| 336 | 20230831 | 133700 | 19190444100 | 27400 | 27350 | 27400 | 27300 | 709 |
| 337 | 20230831 | 133600 | 19171052900 | 27300 | 27350 | 27350 | 27300 | 1015 |
| 338 | 20230831 | 133500 | 19143302850 | 27350 | 27350 | 27350 | 27300 | 680 |
| 339 | 20230831 | 133400 | 19124716400 | 27350 | 27350 | 27350 | 27300 | 858 |
| 340 | 20230831 | 133300 | 19101252150 | 27300 | 27250 | 27300 | 27200 | 4068 |
| 341 | 20230831 | 133200 | 18990325750 | 27250 | 27200 | 27250 | 27200 | 1393 |
| 342 | 20230831 | 133100 | 18952376200 | 27250 | 27200 | 27250 | 27200 | 3698 |
| 343 | 20230831 | 133000 | 18851762250 | 27200 | 27250 | 27250 | 27200 | 2779 |
| 344 | 20230831 | 132900 | 18776104550 | 27250 | 27250 | 27300 | 27200 | 1218 |
| 345 | 20230831 | 132800 | 18742883600 | 27300 | 27250 | 27300 | 27200 | 2014 |
| 346 | 20230831 | 132700 | 18687952500 | 27300 | 27250 | 27350 | 27200 | 3131 |
| 347 | 20230831 | 132600 | 18602579250 | 27250 | 27300 | 27350 | 27200 | 4753 |
| 348 | 20230831 | 132500 | 18473172600 | 27300 | 27350 | 27350 | 27250 | 5879 |
| 349 | 20230831 | 132400 | 18312868200 | 27350 | 27300 | 27350 | 27250 | 2052 |
| 350 | 20230831 | 132300 | 18256829200 | 27300 | 27300 | 27300 | 27250 | 1486 |
| 351 | 20230831 | 132200 | 18216273900 | 27300 | 27250 | 27350 | 27250 | 1245 |
| 352 | 20230831 | 132100 | 18182300300 | 27250 | 27350 | 27350 | 27250 | 2818 |
| 353 | 20230831 | 132000 | 18105372600 | 27300 | 27350 | 27350 | 27300 | 1452 |
| 354 | 20230831 | 131900 | 18065688700 | 27350 | 27350 | 27350 | 27300 | 913 |
| 355 | 20230831 | 131800 | 18040725200 | 27400 | 27350 | 27400 | 27300 | 2179 |
| 356 | 20230831 | 131700 | 17981115550 | 27350 | 27400 | 27400 | 27300 | 6109 |
| 357 | 20230831 | 131600 | 17814137200 | 27350 | 27400 | 27400 | 27350 | 2897 |
| 358 | 20230831 | 131500 | 17734856600 | 27400 | 27400 | 27400 | 27350 | 961 |
| 359 | 20230831 | 131400 | 17708540800 | 27400 | 27350 | 27400 | 27350 | 1081 |
| 360 | 20230831 | 131300 | 17678925050 | 27400 | 27450 | 27450 | 27350 | 471 |
| 361 | 20230831 | 131200 | 17666021750 | 27450 | 27400 | 27450 | 27350 | 3083 |
| 362 | 20230831 | 131100 | 17581547800 | 27400 | 27350 | 27400 | 27350 | 676 |
| 363 | 20230831 | 131000 | 17563026150 | 27400 | 27350 | 27400 | 27300 | 1207 |
| 364 | 20230831 | 130900 | 17530004750 | 27350 | 27350 | 27350 | 27300 | 995 |
| 365 | 20230831 | 130800 | 17502800050 | 27300 | 27300 | 27350 | 27300 | 2133 |
| 366 | 20230831 | 130700 | 17444476750 | 27300 | 27350 | 27350 | 27300 | 468 |
| 367 | 20230831 | 130600 | 17431687800 | 27300 | 27350 | 27350 | 27300 | 1786 |
| 368 | 20230831 | 130500 | 17382902900 | 27350 | 27400 | 27400 | 27300 | 3315 |
| 369 | 20230831 | 130400 | 17292253750 | 27400 | 27400 | 27400 | 27350 | 829 |
| 370 | 20230831 | 130300 | 17269539950 | 27400 | 27350 | 27400 | 27350 | 1457 |
| 371 | 20230831 | 130200 | 17229662850 | 27400 | 27400 | 27400 | 27350 | 1440 |
| 372 | 20230831 | 130100 | 17190207000 | 27400 | 27400 | 27400 | 27350 | 572 |
| 373 | 20230831 | 130000 | 17174535500 | 27400 | 27400 | 27400 | 27350 | 1981 |
| 374 | 20230831 | 125900 | 17120307250 | 27350 | 27450 | 27450 | 27350 | 1987 |
| 375 | 20230831 | 125800 | 17065882500 | 27400 | 27400 | 27400 | 27350 | 3073 |
| 376 | 20230831 | 125700 | 16981689950 | 27400 | 27450 | 27450 | 27350 | 2743 |
| 377 | 20230831 | 125600 | 16906516750 | 27400 | 27500 | 27500 | 27400 | 2249 |
| 378 | 20230831 | 125500 | 16844776250 | 27500 | 27450 | 27550 | 27350 | 17730 |
| 379 | 20230831 | 125400 | 16357528950 | 27400 | 27500 | 27500 | 27400 | 26675 |
| 380 | 20230831 | 125300 | 15624454800 | 27500 | 27400 | 27500 | 27400 | 10410 |
| 381 | 20230831 | 125200 | 15338668050 | 27450 | 27400 | 27450 | 27350 | 12757 |
| 382 | 20230831 | 125100 | 14988966900 | 27350 | 27350 | 27400 | 27300 | 8058 |
| 383 | 20230831 | 125000 | 14768382300 | 27300 | 27250 | 27350 | 27200 | 8053 |
| 384 | 20230831 | 124900 | 14548586050 | 27250 | 27200 | 27250 | 27200 | 546 |
| 385 | 20230831 | 124800 | 14533710900 | 27250 | 27250 | 27250 | 27200 | 2923 |
| 386 | 20230831 | 124700 | 14454098900 | 27250 | 27250 | 27250 | 27200 | 230 |
| 387 | 20230831 | 124600 | 14447833050 | 27250 | 27250 | 27250 | 27200 | 1029 |
| 388 | 20230831 | 124500 | 14419793400 | 27250 | 27200 | 27250 | 27200 | 197 |
| 389 | 20230831 | 124400 | 14414426750 | 27200 | 27250 | 27250 | 27200 | 1309 |
| 390 | 20230831 | 124300 | 14378759150 | 27250 | 27300 | 27300 | 27200 | 2434 |
| 391 | 20230831 | 124200 | 14312434800 | 27300 | 27250 | 27300 | 27200 | 2457 |
| 392 | 20230831 | 124100 | 14245484000 | 27250 | 27250 | 27250 | 27200 | 850 |
| 393 | 20230831 | 124000 | 14222321850 | 27250 | 27300 | 27300 | 27200 | 946 |
| 394 | 20230831 | 123900 | 14196542550 | 27300 | 27200 | 27300 | 27200 | 12872 |
| 395 | 20230831 | 123800 | 13846038850 | 27200 | 27050 | 27200 | 27050 | 13361 |
| 396 | 20230831 | 123700 | 13483475300 | 27050 | 27100 | 27100 | 27050 | 542 |
| 397 | 20230831 | 123600 | 13468803650 | 27100 | 27100 | 27100 | 27100 | 100 |
| 398 | 20230831 | 123500 | 13466093650 | 27100 | 27100 | 27100 | 27050 | 254 |
| 399 | 20230831 | 123400 | 13459218200 | 27100 | 27100 | 27100 | 27050 | 166 |
| 400 | 20230831 | 123300 | 13454723500 | 27100 | 27100 | 27100 | 27050 | 700 |
| 401 | 20230831 | 123200 | 13435779550 | 27100 | 27100 | 27100 | 27050 | 147 |
| 402 | 20230831 | 123100 | 13431799200 | 27100 | 27100 | 27100 | 27050 | 334 |
| 403 | 20230831 | 123000 | 13422747900 | 27100 | 27100 | 27150 | 27100 | 1656 |
| 404 | 20230831 | 122900 | 13377837050 | 27100 | 27100 | 27150 | 27050 | 1163 |
| 405 | 20230831 | 122800 | 13346318450 | 27100 | 27150 | 27150 | 27050 | 9634 |
| 406 | 20230831 | 122700 | 13085030650 | 27150 | 27150 | 27150 | 27100 | 2664 |
| 407 | 20230831 | 122600 | 13012711550 | 27100 | 27100 | 27150 | 27100 | 686 |
| 408 | 20230831 | 122500 | 12994107850 | 27150 | 27050 | 27150 | 27050 | 5147 |
| 409 | 20230831 | 122400 | 12854632500 | 27050 | 27050 | 27100 | 27050 | 621 |
| 410 | 20230831 | 122300 | 12837833150 | 27050 | 27050 | 27100 | 27000 | 1152 |
| 411 | 20230831 | 122200 | 12806672250 | 27050 | 27000 | 27050 | 27000 | 156 |
| 412 | 20230831 | 122100 | 12802459450 | 27050 | 27000 | 27050 | 27000 | 336 |
| 413 | 20230831 | 122000 | 12793383000 | 27000 | 27050 | 27100 | 26950 | 845 |
| 414 | 20230831 | 121900 | 12770564850 | 27050 | 27000 | 27050 | 26950 | 979 |
| 415 | 20230831 | 121800 | 12744091550 | 27000 | 27050 | 27100 | 27000 | 2514 |
| 416 | 20230831 | 121700 | 12676182550 | 27050 | 27050 | 27050 | 27000 | 1497 |
| 417 | 20230831 | 121600 | 12635689750 | 27050 | 27050 | 27100 | 27000 | 2927 |
| 418 | 20230831 | 121500 | 12556519650 | 27100 | 27150 | 27150 | 27050 | 2168 |
| 419 | 20230831 | 121400 | 12497784600 | 27100 | 27100 | 27150 | 27050 | 4131 |
| 420 | 20230831 | 121300 | 12385833400 | 27100 | 27150 | 27150 | 27050 | 3261 |
| 421 | 20230831 | 121200 | 12297415050 | 27150 | 27100 | 27150 | 27100 | 490 |
| 422 | 20230831 | 121100 | 12284123950 | 27150 | 27050 | 27150 | 27050 | 10584 |
| 423 | 20230831 | 121000 | 11997302000 | 27050 | 27000 | 27100 | 27000 | 4432 |
| 424 | 20230831 | 120900 | 11877424250 | 27050 | 27050 | 27050 | 27000 | 292 |
| 425 | 20230831 | 120800 | 11869536600 | 27000 | 27050 | 27050 | 27000 | 604 |
| 426 | 20230831 | 120700 | 11853225000 | 27050 | 27050 | 27050 | 27000 | 309 |
| 427 | 20230831 | 120600 | 11844879650 | 27050 | 27050 | 27050 | 27000 | 2250 |
| 428 | 20230831 | 120500 | 11784103250 | 27000 | 27000 | 27050 | 27000 | 1515 |
| 429 | 20230831 | 120400 | 11743194650 | 27000 | 27050 | 27050 | 27000 | 1302 |
| 430 | 20230831 | 120300 | 11707983050 | 27050 | 27050 | 27050 | 27000 | 726 |
| 431 | 20230831 | 120200 | 11688347300 | 27050 | 27000 | 27050 | 27000 | 499 |
| 432 | 20230831 | 120100 | 11674853550 | 27000 | 27000 | 27050 | 27000 | 237 |
| 433 | 20230831 | 120000 | 11668446900 | 27000 | 27050 | 27050 | 27000 | 2291 |
| 434 | 20230831 | 115900 | 11606575350 | 27050 | 27050 | 27050 | 27000 | 339 |
| 435 | 20230831 | 115800 | 11597409200 | 27050 | 27000 | 27050 | 27000 | 1970 |
| 436 | 20230831 | 115700 | 11544211650 | 26950 | 27000 | 27000 | 26950 | 614 |
| 437 | 20230831 | 115600 | 11527633700 | 27000 | 27000 | 27000 | 26950 | 844 |
| 438 | 20230831 | 115500 | 11504845750 | 27000 | 27000 | 27050 | 26950 | 3294 |
| 439 | 20230831 | 115400 | 11415868850 | 26950 | 26950 | 27000 | 26950 | 434 |
| 440 | 20230831 | 115300 | 11404157250 | 26950 | 27000 | 27000 | 26950 | 417 |
| 441 | 20230831 | 115200 | 11392903450 | 27000 | 27050 | 27050 | 27000 | 843 |
| 442 | 20230831 | 115100 | 11370136400 | 27050 | 27000 | 27050 | 27000 | 282 |
| 443 | 20230831 | 115000 | 11362516050 | 27050 | 27000 | 27050 | 27000 | 498 |
| 444 | 20230831 | 114900 | 11349045550 | 27000 | 27050 | 27050 | 27000 | 964 |
| 445 | 20230831 | 114800 | 11322989300 | 27000 | 27050 | 27050 | 26950 | 9497 |
| 446 | 20230831 | 114700 | 11066579100 | 27050 | 27050 | 27050 | 27000 | 388 |
| 447 | 20230831 | 114600 | 11056092100 | 27050 | 27050 | 27050 | 27000 | 1259 |
| 448 | 20230831 | 114500 | 11022047900 | 27000 | 27050 | 27050 | 27000 | 2339 |
| 449 | 20230831 | 114400 | 10958787500 | 27050 | 27000 | 27050 | 26950 | 3935 |
| 450 | 20230831 | 114300 | 10852546200 | 26950 | 27000 | 27000 | 26950 | 354 |
| 451 | 20230831 | 114200 | 10842992200 | 27000 | 26950 | 27000 | 26950 | 2777 |
| 452 | 20230831 | 114100 | 10768040500 | 26950 | 26900 | 27000 | 26900 | 4910 |
| 453 | 20230831 | 114000 | 10635798900 | 26900 | 26900 | 26900 | 26900 | 399 |
| 454 | 20230831 | 113900 | 10625065800 | 26900 | 26850 | 26900 | 26850 | 2863 |
| 455 | 20230831 | 113800 | 10548176150 | 26850 | 26800 | 26850 | 26800 | 681 |
| 456 | 20230831 | 113700 | 10529893500 | 26850 | 26850 | 26850 | 26800 | 568 |
| 457 | 20230831 | 113600 | 10514659650 | 26850 | 26800 | 26850 | 26750 | 3008 |
| 458 | 20230831 | 113500 | 10434040700 | 26800 | 26750 | 26800 | 26750 | 303 |
| 459 | 20230831 | 113400 | 10425930150 | 26750 | 26700 | 26800 | 26700 | 4170 |
| 460 | 20230831 | 113300 | 10314401700 | 26700 | 26700 | 26700 | 26650 | 1118 |
| 461 | 20230831 | 113200 | 10284561350 | 26700 | 26700 | 26700 | 26700 | 410 |
| 462 | 20230831 | 113100 | 10273614350 | 26750 | 26750 | 26750 | 26700 | 761 |
| 463 | 20230831 | 113000 | 10253280000 | 26750 | 26750 | 26750 | 26700 | 207 |
| 464 | 20230831 | 112900 | 10247749500 | 26750 | 26750 | 26750 | 26700 | 164 |
| 465 | 20230831 | 112800 | 10243366700 | 26750 | 26700 | 26750 | 26700 | 829 |
| 466 | 20230831 | 112700 | 10221226100 | 26700 | 26750 | 26750 | 26650 | 3398 |
| 467 | 20230831 | 112600 | 10130564150 | 26750 | 26750 | 26750 | 26700 | 1172 |
| 468 | 20230831 | 112500 | 10099265650 | 26700 | 26750 | 26750 | 26700 | 809 |
| 469 | 20230831 | 112400 | 10077651500 | 26750 | 26750 | 26750 | 26750 | 173 |
| 470 | 20230831 | 112300 | 10073023750 | 26750 | 26750 | 26750 | 26700 | 1045 |
| 471 | 20230831 | 112200 | 10045085000 | 26750 | 26750 | 26750 | 26700 | 232 |
| 472 | 20230831 | 112100 | 10038883250 | 26750 | 26700 | 26750 | 26700 | 1592 |
| 473 | 20230831 | 112000 | 9996376550 | 26700 | 26700 | 26700 | 26650 | 3796 |
| 474 | 20230831 | 111900 | 9895177950 | 26700 | 26700 | 26700 | 26650 | 1234 |
| 475 | 20230831 | 111800 | 9862248300 | 26700 | 26750 | 26750 | 26700 | 784 |
| 476 | 20230831 | 111700 | 9841305350 | 26750 | 26750 | 26750 | 26700 | 278 |
| 477 | 20230831 | 111600 | 9833877250 | 26750 | 26700 | 26750 | 26700 | 694 |
| 478 | 20230831 | 111500 | 9815345000 | 26750 | 26750 | 26750 | 26700 | 408 |
| 479 | 20230831 | 111400 | 9804446650 | 26700 | 26750 | 26750 | 26700 | 679 |
| 480 | 20230831 | 111300 | 9786306200 | 26750 | 26750 | 26800 | 26700 | 3835 |
| 481 | 20230831 | 111200 | 9683743250 | 26750 | 26700 | 26750 | 26650 | 1511 |
| 482 | 20230831 | 111100 | 9643397550 | 26700 | 26750 | 26750 | 26700 | 351 |
| 483 | 20230831 | 111000 | 9634025400 | 26700 | 26700 | 26750 | 26700 | 424 |
| 484 | 20230831 | 110900 | 9622699500 | 26700 | 26750 | 26750 | 26700 | 821 |
| 485 | 20230831 | 110800 | 9600774800 | 26700 | 26700 | 26750 | 26700 | 1792 |
| 486 | 20230831 | 110700 | 9552922350 | 26650 | 26750 | 26750 | 26650 | 5064 |
| 487 | 20230831 | 110600 | 9417858250 | 26700 | 26700 | 26750 | 26700 | 2694 |
| 488 | 20230831 | 110500 | 9345923300 | 26750 | 26750 | 26750 | 26700 | 2017 |
| 489 | 20230831 | 110400 | 9292061200 | 26750 | 26700 | 26750 | 26700 | 699 |
| 490 | 20230831 | 110300 | 9273392650 | 26800 | 26800 | 26800 | 26750 | 2403 |
| 491 | 20230831 | 110200 | 9209104700 | 26750 | 26800 | 26800 | 26750 | 260 |
| 492 | 20230831 | 110100 | 9202144700 | 26750 | 26800 | 26800 | 26750 | 786 |
| 493 | 20230831 | 110000 | 9181106600 | 26800 | 26750 | 26800 | 26750 | 156 |
| 494 | 20230831 | 105900 | 9176926800 | 26800 | 26750 | 26800 | 26750 | 729 |
| 495 | 20230831 | 105800 | 9157403650 | 26750 | 26800 | 26800 | 26750 | 317 |
| 496 | 20230831 | 105700 | 9148915100 | 26750 | 26800 | 26800 | 26750 | 635 |
| 497 | 20230831 | 105600 | 9131914700 | 26750 | 26800 | 26800 | 26750 | 350 |
| 498 | 20230831 | 105500 | 9122539100 | 26800 | 26850 | 26850 | 26750 | 407 |
| 499 | 20230831 | 105400 | 9111624050 | 26800 | 26800 | 26850 | 26800 | 594 |
| 500 | 20230831 | 105300 | 9095704700 | 26800 | 26800 | 26800 | 26750 | 375 |
| 501 | 20230831 | 105200 | 9085660750 | 26800 | 26850 | 26850 | 26750 | 682 |
| 502 | 20230831 | 105100 | 9067388750 | 26850 | 26850 | 26850 | 26800 | 315 |
| 503 | 20230831 | 105000 | 9058935300 | 26800 | 26850 | 26850 | 26800 | 526 |
| 504 | 20230831 | 104900 | 9044821900 | 26850 | 26850 | 26850 | 26850 | 157 |
| 505 | 20230831 | 104800 | 9040606450 | 26850 | 26800 | 26850 | 26800 | 339 |
| 506 | 20230831 | 104700 | 9031507050 | 26850 | 26850 | 26850 | 26800 | 521 |
| 507 | 20230831 | 104600 | 9017522100 | 26850 | 26750 | 26850 | 26750 | 833 |
| 508 | 20230831 | 104500 | 8995163650 | 26850 | 26800 | 26850 | 26750 | 6142 |
| 509 | 20230831 | 104400 | 8830544350 | 26800 | 26850 | 26850 | 26750 | 315 |
| 510 | 20230831 | 104300 | 8822099100 | 26850 | 26850 | 26850 | 26750 | 4818 |
| 511 | 20230831 | 104200 | 8692962950 | 26800 | 26900 | 26900 | 26800 | 1259 |
| 512 | 20230831 | 104100 | 8659156800 | 26900 | 26900 | 26900 | 26850 | 604 |
| 513 | 20230831 | 104000 | 8642917800 | 26900 | 26900 | 26900 | 26850 | 334 |
| 514 | 20230831 | 103900 | 8633941950 | 26900 | 26900 | 26900 | 26850 | 607 |
| 515 | 20230831 | 103800 | 8617632350 | 26850 | 26900 | 26900 | 26850 | 659 |
| 516 | 20230831 | 103700 | 8599922950 | 26900 | 26900 | 26900 | 26800 | 529 |
| 517 | 20230831 | 103600 | 8585712050 | 26900 | 26800 | 26900 | 26750 | 3097 |
| 518 | 20230831 | 103500 | 8502616700 | 26800 | 26850 | 26850 | 26750 | 850 |
| 519 | 20230831 | 103400 | 8479824400 | 26850 | 26750 | 26850 | 26750 | 2764 |
| 520 | 20230831 | 103300 | 8405831400 | 26750 | 26700 | 26750 | 26700 | 565 |
| 521 | 20230831 | 103200 | 8390719600 | 26750 | 26750 | 26750 | 26700 | 1309 |
| 522 | 20230831 | 103100 | 8355731250 | 26750 | 26750 | 26750 | 26700 | 767 |
| 523 | 20230831 | 103000 | 8335219800 | 26700 | 26700 | 26750 | 26650 | 1537 |
| 524 | 20230831 | 102900 | 8294177400 | 26700 | 26750 | 26750 | 26700 | 464 |
| 525 | 20230831 | 102800 | 8281772000 | 26700 | 26700 | 26750 | 26700 | 583 |
| 526 | 20230831 | 102700 | 8266200250 | 26750 | 26700 | 26850 | 26700 | 445 |
| 527 | 20230831 | 102600 | 8254293350 | 26700 | 26650 | 26850 | 26650 | 1512 |
| 528 | 20230831 | 102500 | 8213900150 | 26650 | 26700 | 26700 | 26650 | 6378 |
| 529 | 20230831 | 102400 | 8043913550 | 26750 | 26800 | 26850 | 26650 | 5759 |
| 530 | 20230831 | 102300 | 7889997250 | 26750 | 26800 | 26850 | 26750 | 621 |
| 531 | 20230831 | 102200 | 7873354150 | 26850 | 26850 | 26850 | 26800 | 396 |
| 532 | 20230831 | 102100 | 7862734400 | 26850 | 26750 | 26850 | 26750 | 512 |
| 533 | 20230831 | 102000 | 7849025400 | 26750 | 26850 | 26850 | 26750 | 812 |
| 534 | 20230831 | 101900 | 7827255200 | 26850 | 26850 | 26850 | 26800 | 1163 |
| 535 | 20230831 | 101800 | 7796081250 | 26850 | 26800 | 26850 | 26800 | 554 |
| 536 | 20230831 | 101700 | 7781221450 | 26800 | 26800 | 26850 | 26750 | 383 |
| 537 | 20230831 | 101600 | 7770952700 | 26800 | 26800 | 26800 | 26750 | 742 |
| 538 | 20230831 | 101500 | 7751084850 | 26800 | 26800 | 26800 | 26750 | 342 |
| 539 | 20230831 | 101400 | 7741919900 | 26800 | 26750 | 26800 | 26700 | 2946 |
| 540 | 20230831 | 101300 | 7663148650 | 26800 | 26800 | 26800 | 26750 | 1959 |
| 541 | 20230831 | 101200 | 7610720700 | 26800 | 26850 | 26850 | 26800 | 1745 |
| 542 | 20230831 | 101100 | 7563926300 | 26850 | 26900 | 26950 | 26800 | 3675 |
| 543 | 20230831 | 101000 | 7465095900 | 26900 | 26950 | 27000 | 26900 | 875 |
| 544 | 20230831 | 100900 | 7441524800 | 26950 | 27000 | 27000 | 26950 | 222 |
| 545 | 20230831 | 100800 | 7435537150 | 27000 | 27000 | 27000 | 26950 | 765 |
| 546 | 20230831 | 100700 | 7414904950 | 27000 | 26950 | 27000 | 26900 | 4746 |
| 547 | 20230831 | 100600 | 7286861750 | 26950 | 26900 | 26950 | 26900 | 1373 |
| 548 | 20230831 | 100500 | 7249888000 | 26900 | 27000 | 27000 | 26900 | 2684 |
| 549 | 20230831 | 100400 | 7177546450 | 27000 | 26950 | 27000 | 26950 | 914 |
| 550 | 20230831 | 100300 | 7152897100 | 26950 | 27050 | 27050 | 26950 | 1754 |
| 551 | 20230831 | 100200 | 7105492000 | 27050 | 27050 | 27050 | 27000 | 617 |
| 552 | 20230831 | 100100 | 7088802200 | 27050 | 27050 | 27050 | 26950 | 1755 |
| 553 | 20230831 | 100000 | 7041397950 | 27050 | 26950 | 27050 | 26950 | 867 |
| 554 | 20230831 | 095900 | 7017987850 | 26950 | 27000 | 27000 | 26950 | 2982 |
| 555 | 20230831 | 095800 | 6937551950 | 26950 | 27050 | 27100 | 26950 | 9529 |
| 556 | 20230831 | 095700 | 6680160300 | 27050 | 27050 | 27150 | 27050 | 4057 |
| 557 | 20230831 | 095600 | 6570225500 | 27100 | 27100 | 27100 | 27050 | 2353 |
| 558 | 20230831 | 095500 | 6506465150 | 27100 | 27100 | 27150 | 27050 | 4094 |
| 559 | 20230831 | 095400 | 6395517600 | 27100 | 27100 | 27100 | 27050 | 2284 |
| 560 | 20230831 | 095300 | 6333639050 | 27100 | 27050 | 27150 | 27050 | 8085 |
| 561 | 20230831 | 095200 | 6114542050 | 27050 | 27050 | 27100 | 27000 | 2648 |
| 562 | 20230831 | 095100 | 6042923700 | 27050 | 27100 | 27100 | 27000 | 4519 |
| 563 | 20230831 | 095000 | 5920682700 | 27050 | 26950 | 27150 | 26950 | 14684 |
| 564 | 20230831 | 094900 | 5523034350 | 26950 | 26800 | 26950 | 26800 | 5271 |
| 565 | 20230831 | 094800 | 5381258250 | 26800 | 26800 | 26900 | 26750 | 1515 |
| 566 | 20230831 | 094700 | 5340629000 | 26800 | 26800 | 26850 | 26750 | 1022 |
| 567 | 20230831 | 094600 | 5313256400 | 26800 | 26800 | 26900 | 26800 | 797 |
| 568 | 20230831 | 094500 | 5291860400 | 26850 | 26850 | 26850 | 26750 | 1044 |
| 569 | 20230831 | 094400 | 5263858800 | 26850 | 26850 | 26900 | 26850 | 1290 |
| 570 | 20230831 | 094300 | 5229213250 | 26900 | 26650 | 26900 | 26650 | 7454 |
| 571 | 20230831 | 094200 | 5030300400 | 26650 | 26650 | 26700 | 26650 | 2484 |
| 572 | 20230831 | 094100 | 4964072650 | 26700 | 26650 | 26700 | 26650 | 1447 |
| 573 | 20230831 | 094000 | 4925489700 | 26650 | 26700 | 26750 | 26650 | 3259 |
| 574 | 20230831 | 093900 | 4838437900 | 26700 | 26750 | 26800 | 26700 | 3051 |
| 575 | 20230831 | 093800 | 4756899500 | 26750 | 26850 | 26900 | 26750 | 10354 |
| 576 | 20230831 | 093700 | 4479420250 | 26850 | 26850 | 26900 | 26800 | 3379 |
| 577 | 20230831 | 093600 | 4388691750 | 26900 | 26900 | 26900 | 26850 | 776 |
| 578 | 20230831 | 093500 | 4367838450 | 26900 | 26850 | 26900 | 26850 | 502 |
| 579 | 20230831 | 093400 | 4354350550 | 26850 | 26850 | 26850 | 26800 | 1298 |
| 580 | 20230831 | 093300 | 4319517400 | 26850 | 26850 | 26850 | 26800 | 1235 |
| 581 | 20230831 | 093200 | 4286374050 | 26850 | 26750 | 26900 | 26750 | 1485 |
| 582 | 20230831 | 093100 | 4246539650 | 26750 | 26800 | 26800 | 26700 | 2362 |
| 583 | 20230831 | 093000 | 4183395050 | 26800 | 26750 | 26800 | 26750 | 1393 |
| 584 | 20230831 | 092900 | 4146124950 | 26800 | 26800 | 26800 | 26750 | 1520 |
| 585 | 20230831 | 092800 | 4105436750 | 26750 | 26700 | 26800 | 26700 | 1400 |
| 586 | 20230831 | 092700 | 4068000000 | 26700 | 26700 | 26750 | 26650 | 3075 |
| 587 | 20230831 | 092600 | 3985899800 | 26700 | 26750 | 26750 | 26700 | 4050 |
| 588 | 20230831 | 092500 | 3877631500 | 26750 | 26850 | 26850 | 26750 | 2133 |
| 589 | 20230831 | 092400 | 3820460700 | 26850 | 26800 | 26850 | 26800 | 923 |
| 590 | 20230831 | 092300 | 3795714000 | 26850 | 26800 | 26850 | 26800 | 682 |
| 591 | 20230831 | 092200 | 3777426150 | 26800 | 26850 | 26900 | 26800 | 2980 |
| 592 | 20230831 | 092100 | 3697517400 | 26850 | 26950 | 26950 | 26800 | 3466 |
| 593 | 20230831 | 092000 | 3604336800 | 26950 | 26850 | 26950 | 26850 | 1242 |
| 594 | 20230831 | 091900 | 3570918750 | 26900 | 26750 | 26900 | 26700 | 2029 |
| 595 | 20230831 | 091800 | 3516533350 | 26750 | 26700 | 26750 | 26650 | 2713 |
| 596 | 20230831 | 091700 | 3444158200 | 26700 | 26750 | 26750 | 26700 | 3451 |
| 597 | 20230831 | 091600 | 3352009350 | 26750 | 26700 | 26800 | 26700 | 2099 |
| 598 | 20230831 | 091500 | 3295873400 | 26700 | 26800 | 26800 | 26700 | 3748 |
| 599 | 20230831 | 091400 | 3195607300 | 26800 | 26800 | 26850 | 26750 | 4763 |
| 600 | 20230831 | 091300 | 3068042950 | 26800 | 26850 | 26850 | 26800 | 722 |
| 601 | 20230831 | 091200 | 3048667950 | 26850 | 26900 | 26900 | 26800 | 2338 |
| 602 | 20230831 | 091100 | 2985866350 | 26900 | 26950 | 27000 | 26900 | 10129 |
| 603 | 20230831 | 091000 | 2713223850 | 26950 | 27100 | 27100 | 26900 | 9040 |
| 604 | 20230831 | 090900 | 2469125800 | 27100 | 26950 | 27100 | 26900 | 5743 |
| 605 | 20230831 | 090800 | 2313970100 | 26900 | 26800 | 26900 | 26750 | 4987 |
| 606 | 20230831 | 090700 | 2180193650 | 26800 | 26700 | 26800 | 26650 | 7368 |
| 607 | 20230831 | 090600 | 1983257250 | 26700 | 26800 | 26850 | 26650 | 11422 |
| 608 | 20230831 | 090500 | 1677854050 | 26800 | 26750 | 26850 | 26750 | 4032 |
| 609 | 20230831 | 090400 | 1569826000 | 26750 | 26850 | 26850 | 26750 | 5405 |
| 610 | 20230831 | 090300 | 1424906350 | 26800 | 26950 | 27050 | 26800 | 13391 |
| 611 | 20230831 | 090200 | 1064418700 | 26900 | 26800 | 27000 | 26800 | 6738 |
| 612 | 20230831 | 090100 | 883353800 | 26850 | 26900 | 26950 | 26700 | 16435 |
| 613 | 20230831 | 090000 | 442272450 | 26900 | 27050 | 27050 | 26850 | 16384 |