34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 19856 |
| 3 | 20230831 | 191200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230831 | 191100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230831 | 191000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230831 | 190900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230831 | 190800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230831 | 190700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230831 | 190600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230831 | 190500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230831 | 190400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230831 | 190300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230831 | 190200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230831 | 190100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230831 | 190000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230831 | 185900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230831 | 185800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230831 | 185700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230831 | 185600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230831 | 185500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230831 | 185400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230831 | 185300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230831 | 185200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230831 | 185100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230831 | 185000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230831 | 184900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230831 | 184800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230831 | 184700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230831 | 184600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230831 | 184500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230831 | 184400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230831 | 184300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 19856 |
| 33 | 20230831 | 184200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230831 | 184100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230831 | 184000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230831 | 183900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230831 | 183800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230831 | 183700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230831 | 183600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230831 | 183500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230831 | 183400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230831 | 183300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230831 | 183200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230831 | 183100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230831 | 183000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230831 | 182900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230831 | 182800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230831 | 182700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230831 | 182600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230831 | 182500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230831 | 182400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230831 | 182300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230831 | 182200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230831 | 182100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230831 | 182000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230831 | 181900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230831 | 181800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230831 | 181700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230831 | 181600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230831 | 181500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230831 | 181400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230831 | 181300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 19856 |
| 63 | 20230831 | 181200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230831 | 181100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230831 | 181000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230831 | 180900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230831 | 180800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230831 | 180700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230831 | 180600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230831 | 180500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230831 | 180400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230831 | 180300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230831 | 180200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230831 | 180100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230831 | 180000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230831 | 175900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230831 | 175800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230831 | 175700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230831 | 175600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230831 | 175500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230831 | 175400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230831 | 175300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230831 | 175200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230831 | 175100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230831 | 175000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230831 | 174900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230831 | 174800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230831 | 174700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230831 | 174600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230831 | 174500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230831 | 174400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230831 | 174300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 19856 |
| 93 | 20230831 | 174200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230831 | 174100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230831 | 174000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230831 | 173900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230831 | 173800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230831 | 173700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230831 | 173600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230831 | 173500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230831 | 173400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230831 | 173300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230831 | 173200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230831 | 173100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230831 | 173000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230831 | 172900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230831 | 172800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230831 | 172700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230831 | 172600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230831 | 172500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230831 | 172400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230831 | 172300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230831 | 172200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230831 | 172100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230831 | 172000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230831 | 171900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230831 | 171800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230831 | 171700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230831 | 171600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230831 | 171500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230831 | 171400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230831 | 171300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 19856 |
| 123 | 20230831 | 171200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230831 | 171100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230831 | 171000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230831 | 170900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230831 | 170800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230831 | 170700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230831 | 170600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230831 | 170500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230831 | 170400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230831 | 170300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230831 | 170200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230831 | 170100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230831 | 170000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230831 | 165900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230831 | 165800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230831 | 165700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230831 | 165600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230831 | 165500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230831 | 165400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230831 | 165300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230831 | 165200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230831 | 165100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230831 | 165000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230831 | 164900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230831 | 164800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230831 | 164700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230831 | 164600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230831 | 164500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230831 | 164400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230831 | 164300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 19856 |
| 153 | 20230831 | 164200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230831 | 164100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230831 | 164000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230831 | 163900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230831 | 163800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230831 | 163700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230831 | 163600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230831 | 163500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230831 | 163400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230831 | 163300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230831 | 163200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230831 | 163100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230831 | 163000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230831 | 162900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230831 | 162800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230831 | 162700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230831 | 162600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230831 | 162500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230831 | 162400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230831 | 162300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230831 | 162200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230831 | 162100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230831 | 162000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230831 | 161900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230831 | 161800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230831 | 161700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230831 | 161600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230831 | 161500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230831 | 161400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230831 | 161300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 19856 |
| 183 | 20230831 | 161200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230831 | 161100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230831 | 161000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230831 | 160900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230831 | 160800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230831 | 160700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230831 | 160600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230831 | 160500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230831 | 160400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230831 | 160300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230831 | 160200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230831 | 160100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230831 | 160000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230831 | 155900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230831 | 155800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230831 | 155700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230831 | 155600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230831 | 155500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230831 | 155400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230831 | 155300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230831 | 155200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230831 | 155100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230831 | 155000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230831 | 154900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230831 | 154800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230831 | 154700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230831 | 154600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230831 | 154500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230831 | 154400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230831 | 154300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 19856 |
| 213 | 20230831 | 154200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230831 | 154100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230831 | 154000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230831 | 153900 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230831 | 153800 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230831 | 153700 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20230831 | 153600 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20230831 | 153500 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20230831 | 153400 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20230831 | 153300 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20230831 | 153200 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20230831 | 153100 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20230831 | 153000 | 28218426850 | 28000 | 28000 | 28000 | 28000 | 19856 |
| 226 | 20230831 | 152900 | 27662458850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20230831 | 152800 | 27662458850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20230831 | 152700 | 27662458850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20230831 | 152600 | 27662458850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20230831 | 152500 | 27662458850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20230831 | 152400 | 27662458850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20230831 | 152300 | 27662458850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20230831 | 152200 | 27662458850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20230831 | 152100 | 27662458850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20230831 | 152000 | 27662458850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20230831 | 151900 | 27662458850 | 28100 | 28050 | 28150 | 28050 | 904 |
| 237 | 20230831 | 151800 | 27637069600 | 28050 | 28100 | 28150 | 28050 | 1295 |
| 238 | 20230831 | 151700 | 27600690950 | 28100 | 28150 | 28200 | 28050 | 1271 |
| 239 | 20230831 | 151600 | 27564944400 | 28150 | 28200 | 28200 | 28100 | 1047 |
| 240 | 20230831 | 151500 | 27535476450 | 28200 | 28200 | 28200 | 28100 | 1269 |
| 241 | 20230831 | 151400 | 27499738550 | 28150 | 28050 | 28200 | 28050 | 939 |
| 242 | 20230831 | 151300 | 27473296400 | 28100 | 28100 | 28200 | 28050 | 1134 |
| 243 | 20230831 | 151200 | 27441404750 | 28100 | 28100 | 28200 | 28100 | 1393 |
| 244 | 20230831 | 151100 | 27402203950 | 28100 | 28150 | 28150 | 28050 | 1573 |
| 245 | 20230831 | 151000 | 27357981950 | 28100 | 28100 | 28150 | 28050 | 1108 |
| 246 | 20230831 | 150900 | 27326825400 | 28100 | 28100 | 28100 | 28050 | 886 |
| 247 | 20230831 | 150800 | 27301941950 | 28100 | 28100 | 28150 | 28050 | 1421 |
| 248 | 20230831 | 150700 | 27262028750 | 28050 | 28100 | 28100 | 28050 | 1263 |
| 249 | 20230831 | 150600 | 27226562800 | 28100 | 28100 | 28100 | 28050 | 807 |
| 250 | 20230831 | 150500 | 27203906600 | 28000 | 28050 | 28150 | 28000 | 2659 |
| 251 | 20230831 | 150400 | 27129305950 | 28100 | 28050 | 28100 | 28000 | 1160 |
| 252 | 20230831 | 150300 | 27096748050 | 28050 | 28050 | 28100 | 28000 | 1460 |
| 253 | 20230831 | 150200 | 27055772650 | 28050 | 28050 | 28100 | 28000 | 1037 |
| 254 | 20230831 | 150100 | 27026694200 | 28000 | 28000 | 28100 | 27950 | 1079 |
| 255 | 20230831 | 150000 | 26996463400 | 28000 | 28050 | 28050 | 27950 | 3881 |
| 256 | 20230831 | 145900 | 26887761150 | 28000 | 28050 | 28100 | 28000 | 1675 |
| 257 | 20230831 | 145800 | 26840789800 | 28050 | 28000 | 28050 | 28000 | 506 |
| 258 | 20230831 | 145700 | 26826607400 | 28050 | 28050 | 28100 | 28000 | 708 |
| 259 | 20230831 | 145600 | 26806757400 | 28050 | 28000 | 28050 | 27950 | 1423 |
| 260 | 20230831 | 145500 | 26766947000 | 28050 | 28050 | 28050 | 28000 | 1564 |
| 261 | 20230831 | 145400 | 26723138700 | 28100 | 28050 | 28100 | 28000 | 512 |
| 262 | 20230831 | 145300 | 26708784700 | 28050 | 28050 | 28100 | 28000 | 623 |
| 263 | 20230831 | 145200 | 26691310750 | 28050 | 28050 | 28100 | 28000 | 1395 |
| 264 | 20230831 | 145100 | 26652187150 | 28050 | 28050 | 28150 | 28050 | 1113 |
| 265 | 20230831 | 145000 | 26620921300 | 28050 | 28100 | 28100 | 28000 | 547 |
| 266 | 20230831 | 144900 | 26605573700 | 28100 | 28050 | 28100 | 28000 | 761 |
| 267 | 20230831 | 144800 | 26584253500 | 28000 | 28100 | 28100 | 27950 | 1291 |
| 268 | 20230831 | 144700 | 26548106900 | 28050 | 28050 | 28050 | 27950 | 1744 |
| 269 | 20230831 | 144600 | 26499249450 | 28000 | 28050 | 28100 | 28000 | 705 |
| 270 | 20230831 | 144500 | 26479483150 | 28050 | 28000 | 28050 | 28000 | 172 |
| 271 | 20230831 | 144400 | 26474665000 | 28050 | 28000 | 28050 | 27950 | 1776 |
| 272 | 20230831 | 144300 | 26424972150 | 28050 | 28000 | 28050 | 28000 | 389 |
| 273 | 20230831 | 144200 | 26414069550 | 28050 | 28100 | 28100 | 28000 | 585 |
| 274 | 20230831 | 144100 | 26397656050 | 28100 | 28050 | 28100 | 28050 | 658 |
| 275 | 20230831 | 144000 | 26379197950 | 28050 | 28100 | 28100 | 28000 | 1410 |
| 276 | 20230831 | 143900 | 26339691850 | 28100 | 28050 | 28100 | 28000 | 776 |
| 277 | 20230831 | 143800 | 26317920100 | 28050 | 28050 | 28100 | 28050 | 372 |
| 278 | 20230831 | 143700 | 26307473350 | 28100 | 28100 | 28150 | 28050 | 2178 |
| 279 | 20230831 | 143600 | 26246344850 | 28150 | 28200 | 28200 | 28100 | 904 |
| 280 | 20230831 | 143500 | 26220920700 | 28200 | 28150 | 28200 | 28100 | 1032 |
| 281 | 20230831 | 143400 | 26191875200 | 28150 | 28150 | 28150 | 28100 | 315 |
| 282 | 20230831 | 143300 | 26183011100 | 28150 | 28150 | 28150 | 28100 | 705 |
| 283 | 20230831 | 143200 | 26163185150 | 28150 | 28100 | 28150 | 28000 | 1311 |
| 284 | 20230831 | 143100 | 26126388350 | 28100 | 28200 | 28200 | 28100 | 1049 |
| 285 | 20230831 | 143000 | 26096850800 | 28200 | 28100 | 28200 | 28050 | 784 |
| 286 | 20230831 | 142900 | 26074804850 | 28150 | 28050 | 28150 | 28050 | 709 |
| 287 | 20230831 | 142800 | 26054895450 | 28100 | 28100 | 28200 | 28000 | 2275 |
| 288 | 20230831 | 142700 | 25990963100 | 28100 | 28000 | 28100 | 28000 | 2028 |
| 289 | 20230831 | 142600 | 25934100750 | 28000 | 27950 | 28050 | 27950 | 453 |
| 290 | 20230831 | 142500 | 25921411100 | 27950 | 27950 | 28000 | 27950 | 1073 |
| 291 | 20230831 | 142400 | 25891398900 | 28000 | 27950 | 28000 | 27900 | 1332 |
| 292 | 20230831 | 142300 | 25854184350 | 28000 | 27950 | 28000 | 27950 | 682 |
| 293 | 20230831 | 142200 | 25835109950 | 27950 | 28000 | 28000 | 27900 | 2302 |
| 294 | 20230831 | 142100 | 25770769950 | 28000 | 28000 | 28000 | 27950 | 540 |
| 295 | 20230831 | 142000 | 25755668550 | 28000 | 28000 | 28050 | 27950 | 1546 |
| 296 | 20230831 | 141900 | 25712419800 | 28000 | 28000 | 28050 | 27950 | 1226 |
| 297 | 20230831 | 141800 | 25678091100 | 28000 | 28000 | 28050 | 27950 | 898 |
| 298 | 20230831 | 141700 | 25652950800 | 28000 | 28050 | 28050 | 28000 | 485 |
| 299 | 20230831 | 141600 | 25639365600 | 28050 | 28100 | 28100 | 28000 | 1168 |
| 300 | 20230831 | 141500 | 25606629700 | 28100 | 28100 | 28150 | 28000 | 956 |
| 301 | 20230831 | 141400 | 25579807300 | 28150 | 28050 | 28150 | 28000 | 1731 |
| 302 | 20230831 | 141300 | 25531226650 | 28000 | 28000 | 28100 | 28000 | 577 |
| 303 | 20230831 | 141200 | 25515040550 | 28050 | 28050 | 28100 | 27950 | 1346 |
| 304 | 20230831 | 141100 | 25477327750 | 28100 | 28100 | 28100 | 28050 | 241 |
| 305 | 20230831 | 141000 | 25470561750 | 28100 | 28050 | 28100 | 28000 | 777 |
| 306 | 20230831 | 140900 | 25448782850 | 28100 | 28050 | 28100 | 27950 | 995 |
| 307 | 20230831 | 140800 | 25420885950 | 28050 | 28100 | 28150 | 28000 | 2185 |
| 308 | 20230831 | 140700 | 25359524600 | 28100 | 28100 | 28100 | 28050 | 176 |
| 309 | 20230831 | 140600 | 25354585300 | 28100 | 28100 | 28150 | 28050 | 401 |
| 310 | 20230831 | 140500 | 25343315450 | 28150 | 28100 | 28150 | 28100 | 305 |
| 311 | 20230831 | 140400 | 25334737200 | 28100 | 28150 | 28200 | 28050 | 1534 |
| 312 | 20230831 | 140300 | 25291625500 | 28200 | 28150 | 28200 | 28150 | 125 |
| 313 | 20230831 | 140200 | 25288102000 | 28150 | 28100 | 28150 | 28100 | 1177 |
| 314 | 20230831 | 140100 | 25254989950 | 28150 | 28150 | 28150 | 28100 | 454 |
| 315 | 20230831 | 140000 | 25242210950 | 28200 | 28250 | 28250 | 28150 | 837 |
| 316 | 20230831 | 135900 | 25218619350 | 28200 | 28100 | 28250 | 28100 | 1966 |
| 317 | 20230831 | 135800 | 25163235900 | 28100 | 28150 | 28150 | 28100 | 402 |
| 318 | 20230831 | 135700 | 25151932950 | 28100 | 28150 | 28150 | 28100 | 428 |
| 319 | 20230831 | 135600 | 25139903250 | 28150 | 28100 | 28200 | 28050 | 1476 |
| 320 | 20230831 | 135500 | 25098407350 | 28100 | 28100 | 28150 | 28050 | 366 |
| 321 | 20230831 | 135400 | 25088124850 | 28050 | 28150 | 28150 | 28050 | 725 |
| 322 | 20230831 | 135300 | 25067751200 | 28100 | 28150 | 28150 | 28050 | 791 |
| 323 | 20230831 | 135200 | 25045531600 | 28100 | 28050 | 28100 | 27950 | 1517 |
| 324 | 20230831 | 135100 | 25003047650 | 28050 | 28150 | 28150 | 28000 | 573 |
| 325 | 20230831 | 135000 | 24986958550 | 28100 | 28100 | 28150 | 28050 | 840 |
| 326 | 20230831 | 134900 | 24963357300 | 28100 | 28050 | 28150 | 28050 | 1496 |
| 327 | 20230831 | 134800 | 24921365200 | 28050 | 27950 | 28050 | 27850 | 1226 |
| 328 | 20230831 | 134700 | 24887114450 | 27950 | 27950 | 28000 | 27950 | 753 |
| 329 | 20230831 | 134600 | 24866066250 | 27950 | 28000 | 28000 | 27900 | 2521 |
| 330 | 20230831 | 134500 | 24795670050 | 28000 | 27950 | 28050 | 27950 | 870 |
| 331 | 20230831 | 134400 | 24771315100 | 28000 | 27900 | 28000 | 27850 | 3763 |
| 332 | 20230831 | 134300 | 24666301550 | 27850 | 27900 | 27900 | 27850 | 414 |
| 333 | 20230831 | 134200 | 24654769400 | 27850 | 27950 | 27950 | 27850 | 451 |
| 334 | 20230831 | 134100 | 24642188000 | 27950 | 27950 | 27950 | 27900 | 527 |
| 335 | 20230831 | 134000 | 24627481550 | 27900 | 28000 | 28000 | 27900 | 1203 |
| 336 | 20230831 | 133900 | 24593890850 | 27950 | 28000 | 28000 | 27950 | 616 |
| 337 | 20230831 | 133800 | 24576672600 | 28000 | 27900 | 28300 | 27900 | 5557 |
| 338 | 20230831 | 133700 | 24420887600 | 27900 | 27950 | 28000 | 27900 | 306 |
| 339 | 20230831 | 133600 | 24412338950 | 27900 | 28000 | 28000 | 27900 | 1723 |
| 340 | 20230831 | 133500 | 24364219800 | 28000 | 28000 | 28000 | 27900 | 1531 |
| 341 | 20230831 | 133400 | 24321423250 | 28000 | 28000 | 28000 | 27950 | 336 |
| 342 | 20230831 | 133300 | 24312026050 | 28000 | 27950 | 28000 | 27900 | 665 |
| 343 | 20230831 | 133200 | 24293442250 | 27950 | 28000 | 28000 | 27900 | 961 |
| 344 | 20230831 | 133100 | 24266604800 | 27950 | 27900 | 28000 | 27900 | 588 |
| 345 | 20230831 | 133000 | 24250169850 | 27900 | 28000 | 28000 | 27900 | 377 |
| 346 | 20230831 | 132900 | 24239631700 | 28000 | 28000 | 28000 | 27950 | 385 |
| 347 | 20230831 | 132800 | 24228862550 | 27950 | 28000 | 28050 | 27900 | 2455 |
| 348 | 20230831 | 132700 | 24160151950 | 28000 | 27950 | 28050 | 27900 | 1334 |
| 349 | 20230831 | 132600 | 24122837250 | 27950 | 27950 | 27950 | 27900 | 509 |
| 350 | 20230831 | 132500 | 24108619400 | 27900 | 27850 | 27950 | 27850 | 321 |
| 351 | 20230831 | 132400 | 24099660950 | 27900 | 27900 | 27950 | 27850 | 1862 |
| 352 | 20230831 | 132300 | 24047728850 | 27900 | 27950 | 27950 | 27900 | 201 |
| 353 | 20230831 | 132200 | 24042115600 | 27950 | 28050 | 28050 | 27950 | 1789 |
| 354 | 20230831 | 132100 | 23992055100 | 28050 | 28100 | 28100 | 28000 | 704 |
| 355 | 20230831 | 132000 | 23972312000 | 28050 | 28100 | 28150 | 28050 | 1316 |
| 356 | 20230831 | 131900 | 23935351400 | 28100 | 28150 | 28150 | 28050 | 1125 |
| 357 | 20230831 | 131800 | 23903739950 | 28150 | 28100 | 28150 | 28100 | 149 |
| 358 | 20230831 | 131700 | 23899550900 | 28150 | 28100 | 28150 | 28050 | 362 |
| 359 | 20230831 | 131600 | 23889382200 | 28100 | 28200 | 28200 | 28050 | 1185 |
| 360 | 20230831 | 131500 | 23856063500 | 28150 | 28200 | 28200 | 28150 | 1617 |
| 361 | 20230831 | 131400 | 23810491400 | 28200 | 28100 | 28200 | 28100 | 2296 |
| 362 | 20230831 | 131300 | 23745912000 | 28100 | 28050 | 28100 | 28050 | 417 |
| 363 | 20230831 | 131200 | 23734208550 | 28050 | 28050 | 28050 | 28000 | 1591 |
| 364 | 20230831 | 131100 | 23689613650 | 28050 | 28000 | 28100 | 28000 | 1676 |
| 365 | 20230831 | 131000 | 23642601250 | 28050 | 28050 | 28050 | 28000 | 14 |
| 366 | 20230831 | 130900 | 23642208750 | 28000 | 28000 | 28050 | 27950 | 574 |
| 367 | 20230831 | 130800 | 23626142150 | 27950 | 28000 | 28050 | 27950 | 1794 |
| 368 | 20230831 | 130700 | 23575933600 | 28000 | 28000 | 28000 | 27950 | 621 |
| 369 | 20230831 | 130600 | 23558556950 | 28050 | 28050 | 28050 | 28000 | 331 |
| 370 | 20230831 | 130500 | 23549288500 | 28050 | 27950 | 28050 | 27900 | 705 |
| 371 | 20230831 | 130400 | 23529569750 | 27950 | 27950 | 28000 | 27750 | 2627 |
| 372 | 20230831 | 130300 | 23456337350 | 28000 | 28000 | 28050 | 28000 | 415 |
| 373 | 20230831 | 130200 | 23444717000 | 28050 | 28000 | 28100 | 28000 | 1533 |
| 374 | 20230831 | 130100 | 23401773600 | 28000 | 28100 | 28100 | 28000 | 904 |
| 375 | 20230831 | 130000 | 23376424450 | 28100 | 28000 | 28100 | 28000 | 797 |
| 376 | 20230831 | 125900 | 23354069900 | 28050 | 28150 | 28150 | 28050 | 1682 |
| 377 | 20230831 | 125800 | 23306783600 | 28150 | 28050 | 28150 | 28050 | 2256 |
| 378 | 20230831 | 125700 | 23243310000 | 28100 | 28100 | 28150 | 28000 | 1869 |
| 379 | 20230831 | 125600 | 23190806500 | 28050 | 27950 | 28050 | 27900 | 1249 |
| 380 | 20230831 | 125500 | 23155818400 | 27900 | 27800 | 27900 | 27750 | 913 |
| 381 | 20230831 | 125400 | 23130382350 | 27800 | 27800 | 27800 | 27700 | 2423 |
| 382 | 20230831 | 125300 | 23063160400 | 27850 | 27750 | 27850 | 27750 | 1437 |
| 383 | 20230831 | 125200 | 23023251800 | 27700 | 27700 | 27750 | 27700 | 491 |
| 384 | 20230831 | 125100 | 23009650650 | 27700 | 27750 | 27750 | 27700 | 1825 |
| 385 | 20230831 | 125000 | 22959092550 | 27750 | 27750 | 27750 | 27700 | 1041 |
| 386 | 20230831 | 124900 | 22930215650 | 27750 | 27750 | 27800 | 27700 | 3188 |
| 387 | 20230831 | 124800 | 22841755600 | 27750 | 27800 | 27800 | 27750 | 357 |
| 388 | 20230831 | 124700 | 22831847600 | 27800 | 27800 | 27800 | 27750 | 528 |
| 389 | 20230831 | 124600 | 22817169350 | 27800 | 27800 | 27800 | 27750 | 668 |
| 390 | 20230831 | 124500 | 22798612500 | 27800 | 27750 | 27800 | 27700 | 806 |
| 391 | 20230831 | 124400 | 22776245800 | 27750 | 27650 | 27750 | 27650 | 1208 |
| 392 | 20230831 | 124300 | 22742778900 | 27650 | 27650 | 27700 | 27600 | 1536 |
| 393 | 20230831 | 124200 | 22700324200 | 27650 | 27600 | 27650 | 27600 | 985 |
| 394 | 20230831 | 124100 | 22673097150 | 27600 | 27650 | 27650 | 27600 | 483 |
| 395 | 20230831 | 124000 | 22659758100 | 27600 | 27650 | 27650 | 27600 | 474 |
| 396 | 20230831 | 123900 | 22646662400 | 27650 | 27600 | 27650 | 27550 | 3003 |
| 397 | 20230831 | 123800 | 22563732750 | 27600 | 27600 | 27600 | 27550 | 670 |
| 398 | 20230831 | 123700 | 22545260200 | 27600 | 27600 | 27600 | 27550 | 511 |
| 399 | 20230831 | 123600 | 22531166800 | 27600 | 27550 | 27600 | 27550 | 129 |
| 400 | 20230831 | 123500 | 22527610950 | 27600 | 27600 | 27600 | 27550 | 491 |
| 401 | 20230831 | 123400 | 22514071750 | 27600 | 27600 | 27650 | 27550 | 1217 |
| 402 | 20230831 | 123300 | 22480515650 | 27650 | 27600 | 27650 | 27550 | 854 |
| 403 | 20230831 | 123200 | 22456941500 | 27650 | 27600 | 27650 | 27600 | 641 |
| 404 | 20230831 | 123100 | 22439241250 | 27600 | 27650 | 27650 | 27550 | 769 |
| 405 | 20230831 | 123000 | 22418022300 | 27600 | 27650 | 27650 | 27600 | 782 |
| 406 | 20230831 | 122900 | 22396429950 | 27650 | 27650 | 27650 | 27600 | 1477 |
| 407 | 20230831 | 122800 | 22355645600 | 27650 | 27650 | 27700 | 27600 | 313 |
| 408 | 20230831 | 122700 | 22346991600 | 27700 | 27650 | 27700 | 27650 | 920 |
| 409 | 20230831 | 122600 | 22321552450 | 27650 | 27650 | 27650 | 27600 | 757 |
| 410 | 20230831 | 122500 | 22300641550 | 27600 | 27650 | 27700 | 27600 | 731 |
| 411 | 20230831 | 122400 | 22280445400 | 27700 | 27650 | 27700 | 27650 | 658 |
| 412 | 20230831 | 122300 | 22262243200 | 27650 | 27700 | 27700 | 27600 | 1180 |
| 413 | 20230831 | 122200 | 22229617450 | 27700 | 27550 | 27700 | 27550 | 2074 |
| 414 | 20230831 | 122100 | 22172260200 | 27600 | 27600 | 27650 | 27500 | 1759 |
| 415 | 20230831 | 122000 | 22123769100 | 27600 | 27650 | 27650 | 27550 | 1835 |
| 416 | 20230831 | 121900 | 22073158650 | 27600 | 27600 | 27650 | 27550 | 1188 |
| 417 | 20230831 | 121800 | 22040377500 | 27550 | 27600 | 27600 | 27500 | 2224 |
| 418 | 20230831 | 121700 | 21979126300 | 27600 | 27600 | 27650 | 27550 | 2742 |
| 419 | 20230831 | 121600 | 21903513750 | 27600 | 27550 | 27600 | 27450 | 7921 |
| 420 | 20230831 | 121500 | 21685701350 | 27550 | 27650 | 27650 | 27550 | 6109 |
| 421 | 20230831 | 121400 | 21517176950 | 27650 | 27600 | 27650 | 27600 | 1277 |
| 422 | 20230831 | 121300 | 21481912250 | 27650 | 27650 | 27700 | 27600 | 3259 |
| 423 | 20230831 | 121200 | 21391834300 | 27700 | 27700 | 27700 | 27650 | 485 |
| 424 | 20230831 | 121100 | 21378409250 | 27700 | 27750 | 27750 | 27650 | 2679 |
| 425 | 20230831 | 121000 | 21304190750 | 27700 | 27800 | 27800 | 27700 | 1418 |
| 426 | 20230831 | 120900 | 21264863800 | 27800 | 27750 | 27800 | 27750 | 1365 |
| 427 | 20230831 | 120800 | 21226962500 | 27800 | 27800 | 27800 | 27650 | 3369 |
| 428 | 20230831 | 120700 | 21133538400 | 27800 | 27800 | 27850 | 27750 | 3199 |
| 429 | 20230831 | 120600 | 21044665300 | 27800 | 27800 | 27850 | 27750 | 3570 |
| 430 | 20230831 | 120500 | 20945483600 | 27850 | 27900 | 27900 | 27850 | 1484 |
| 431 | 20230831 | 120400 | 20904141950 | 27900 | 27850 | 27900 | 27850 | 778 |
| 432 | 20230831 | 120300 | 20882473750 | 27900 | 27900 | 27950 | 27800 | 3447 |
| 433 | 20230831 | 120200 | 20786516950 | 27950 | 27900 | 27950 | 27900 | 262 |
| 434 | 20230831 | 120100 | 20779206050 | 27950 | 27950 | 28000 | 27900 | 1763 |
| 435 | 20230831 | 120000 | 20729986650 | 27900 | 28000 | 28000 | 27900 | 1875 |
| 436 | 20230831 | 115900 | 20677582300 | 28000 | 28050 | 28050 | 27950 | 1289 |
| 437 | 20230831 | 115800 | 20641497350 | 28050 | 28050 | 28100 | 28050 | 915 |
| 438 | 20230831 | 115700 | 20615831550 | 28000 | 28050 | 28050 | 28000 | 883 |
| 439 | 20230831 | 115600 | 20591101450 | 28050 | 27950 | 28050 | 27950 | 1112 |
| 440 | 20230831 | 115500 | 20559985850 | 28000 | 27950 | 28000 | 27950 | 963 |
| 441 | 20230831 | 115400 | 20533054550 | 28000 | 28050 | 28100 | 28000 | 2158 |
| 442 | 20230831 | 115300 | 20472582550 | 28000 | 27950 | 28000 | 27900 | 1293 |
| 443 | 20230831 | 115200 | 20436444300 | 27950 | 27900 | 28000 | 27900 | 18508 |
| 444 | 20230831 | 115100 | 19920030750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 445 | 20230831 | 115000 | 19920030750 | 27950 | 28000 | 28000 | 27950 | 2729 |
| 446 | 20230831 | 114900 | 19843717050 | 28050 | 28050 | 28050 | 28000 | 383 |
| 447 | 20230831 | 114800 | 19832991850 | 28050 | 28000 | 28100 | 28000 | 1403 |
| 448 | 20230831 | 114700 | 19793679250 | 28050 | 28000 | 28050 | 27950 | 3534 |
| 449 | 20230831 | 114600 | 19694711700 | 28000 | 27950 | 28000 | 27950 | 989 |
| 450 | 20230831 | 114500 | 19667050200 | 27950 | 28000 | 28000 | 27950 | 1080 |
| 451 | 20230831 | 114400 | 19636861050 | 28000 | 28100 | 28150 | 27950 | 3123 |
| 452 | 20230831 | 114300 | 19549300300 | 28100 | 28050 | 28100 | 28000 | 985 |
| 453 | 20230831 | 114200 | 19521684300 | 28050 | 28050 | 28100 | 28000 | 822 |
| 454 | 20230831 | 114100 | 19498633350 | 28050 | 28050 | 28100 | 28000 | 2184 |
| 455 | 20230831 | 114000 | 19437373550 | 28000 | 28000 | 28050 | 28000 | 1105 |
| 456 | 20230831 | 113900 | 19406432900 | 28000 | 28000 | 28050 | 28000 | 746 |
| 457 | 20230831 | 113800 | 19385544200 | 28050 | 28100 | 28100 | 27950 | 7985 |
| 458 | 20230831 | 113700 | 19162176800 | 28100 | 28100 | 28150 | 28000 | 21357 |
| 459 | 20230831 | 113600 | 18563690050 | 28100 | 28100 | 28150 | 28100 | 791 |
| 460 | 20230831 | 113500 | 18541461950 | 28100 | 28100 | 28150 | 28100 | 1057 |
| 461 | 20230831 | 113400 | 18511727250 | 28150 | 28200 | 28200 | 28100 | 1526 |
| 462 | 20230831 | 113300 | 18468771900 | 28200 | 28150 | 28200 | 28150 | 727 |
| 463 | 20230831 | 113200 | 18448298400 | 28200 | 28150 | 28200 | 28100 | 1731 |
| 464 | 20230831 | 113100 | 18399569350 | 28150 | 28150 | 28150 | 28100 | 492 |
| 465 | 20230831 | 113000 | 18385741750 | 28100 | 28150 | 28150 | 28100 | 16165 |
| 466 | 20230831 | 112900 | 17931312550 | 28150 | 28200 | 28200 | 28150 | 1191 |
| 467 | 20230831 | 112800 | 17897768950 | 28200 | 28200 | 28200 | 28150 | 2723 |
| 468 | 20230831 | 112700 | 17821012900 | 28200 | 28250 | 28250 | 28200 | 733 |
| 469 | 20230831 | 112600 | 17800339900 | 28200 | 28250 | 28250 | 28200 | 874 |
| 470 | 20230831 | 112500 | 17775679200 | 28250 | 28250 | 28250 | 28200 | 565 |
| 471 | 20230831 | 112400 | 17759741000 | 28200 | 28250 | 28300 | 28200 | 1208 |
| 472 | 20230831 | 112300 | 17725627650 | 28200 | 28250 | 28250 | 28200 | 1364 |
| 473 | 20230831 | 112200 | 17687150000 | 28250 | 28250 | 28250 | 28200 | 723 |
| 474 | 20230831 | 112100 | 17666756450 | 28250 | 28250 | 28250 | 28200 | 733 |
| 475 | 20230831 | 112000 | 17646076500 | 28200 | 28250 | 28250 | 28200 | 1191 |
| 476 | 20230831 | 111900 | 17612458300 | 28250 | 28250 | 28250 | 28200 | 1240 |
| 477 | 20230831 | 111800 | 17577451500 | 28300 | 28300 | 28300 | 28250 | 458 |
| 478 | 20230831 | 111700 | 17564490150 | 28250 | 28250 | 28300 | 28200 | 2243 |
| 479 | 20230831 | 111600 | 17501138600 | 28250 | 28250 | 28300 | 28200 | 2158 |
| 480 | 20230831 | 111500 | 17440214950 | 28250 | 28300 | 28350 | 28250 | 3332 |
| 481 | 20230831 | 111400 | 17345961000 | 28350 | 28400 | 28400 | 28300 | 983 |
| 482 | 20230831 | 111300 | 17318096150 | 28400 | 28450 | 28450 | 28350 | 1259 |
| 483 | 20230831 | 111200 | 17282382850 | 28450 | 28400 | 28450 | 28350 | 2964 |
| 484 | 20230831 | 111100 | 17198259050 | 28350 | 28400 | 28400 | 28350 | 816 |
| 485 | 20230831 | 111000 | 17175123350 | 28400 | 28350 | 28400 | 28350 | 669 |
| 486 | 20230831 | 110900 | 17156156500 | 28400 | 28400 | 28400 | 28350 | 1135 |
| 487 | 20230831 | 110800 | 17123972750 | 28350 | 28400 | 28400 | 28350 | 44 |
| 488 | 20230831 | 110700 | 17122724450 | 28400 | 28450 | 28500 | 28350 | 1997 |
| 489 | 20230831 | 110600 | 17065998750 | 28400 | 28450 | 28450 | 28400 | 793 |
| 490 | 20230831 | 110500 | 17043469300 | 28450 | 28450 | 28450 | 28400 | 6537 |
| 491 | 20230831 | 110400 | 16857594550 | 28450 | 28550 | 28600 | 28450 | 4017 |
| 492 | 20230831 | 110300 | 16743066600 | 28550 | 28600 | 28600 | 28500 | 553 |
| 493 | 20230831 | 110200 | 16727282650 | 28600 | 28550 | 28600 | 28550 | 985 |
| 494 | 20230831 | 110100 | 16699152800 | 28550 | 28600 | 28600 | 28550 | 1057 |
| 495 | 20230831 | 110000 | 16668950000 | 28600 | 28550 | 28600 | 28550 | 511 |
| 496 | 20230831 | 105900 | 16654355400 | 28550 | 28500 | 28550 | 28500 | 1094 |
| 497 | 20230831 | 105800 | 16623139050 | 28550 | 28550 | 28550 | 28500 | 886 |
| 498 | 20230831 | 105700 | 16597881450 | 28550 | 28550 | 28550 | 28500 | 476 |
| 499 | 20230831 | 105600 | 16584308450 | 28550 | 28600 | 28600 | 28500 | 696 |
| 500 | 20230831 | 105500 | 16564432050 | 28600 | 28550 | 28600 | 28550 | 1323 |
| 501 | 20230831 | 105400 | 16526647050 | 28550 | 28750 | 28750 | 28550 | 1972 |
| 502 | 20230831 | 105300 | 16470211800 | 28750 | 28800 | 28850 | 28750 | 1053 |
| 503 | 20230831 | 105200 | 16439926250 | 28850 | 28750 | 28850 | 28750 | 1276 |
| 504 | 20230831 | 105100 | 16403201500 | 28750 | 28700 | 28800 | 28700 | 2624 |
| 505 | 20230831 | 105000 | 16327845400 | 28700 | 28600 | 28750 | 28600 | 1977 |
| 506 | 20230831 | 104900 | 16271148250 | 28600 | 28550 | 28600 | 28550 | 394 |
| 507 | 20230831 | 104800 | 16259886900 | 28550 | 28300 | 28550 | 28300 | 5521 |
| 508 | 20230831 | 104700 | 16102959750 | 28300 | 28300 | 28350 | 28250 | 465 |
| 509 | 20230831 | 104600 | 16089812900 | 28350 | 28400 | 28400 | 28300 | 1855 |
| 510 | 20230831 | 104500 | 16037301700 | 28400 | 28350 | 28400 | 28300 | 512 |
| 511 | 20230831 | 104400 | 16022786350 | 28350 | 28350 | 28350 | 28300 | 839 |
| 512 | 20230831 | 104300 | 15999018750 | 28350 | 28350 | 28350 | 28250 | 889 |
| 513 | 20230831 | 104200 | 15973864250 | 28300 | 28450 | 28450 | 28300 | 2822 |
| 514 | 20230831 | 104100 | 15893847450 | 28400 | 28300 | 28450 | 28300 | 837 |
| 515 | 20230831 | 104000 | 15870085450 | 28350 | 28200 | 28400 | 28200 | 7151 |
| 516 | 20230831 | 103900 | 15667809950 | 28250 | 28350 | 28350 | 28200 | 2315 |
| 517 | 20230831 | 103800 | 15602393000 | 28350 | 28100 | 28350 | 28100 | 3079 |
| 518 | 20230831 | 103700 | 15515555150 | 28100 | 28400 | 28450 | 28100 | 8121 |
| 519 | 20230831 | 103600 | 15286178800 | 28450 | 28500 | 28550 | 28400 | 1745 |
| 520 | 20230831 | 103500 | 15236486250 | 28500 | 28550 | 28550 | 28500 | 2117 |
| 521 | 20230831 | 103400 | 15176149950 | 28550 | 28500 | 28600 | 28500 | 684 |
| 522 | 20230831 | 103300 | 15156629100 | 28550 | 28600 | 28650 | 28550 | 1993 |
| 523 | 20230831 | 103200 | 15099683350 | 28650 | 28650 | 28650 | 28600 | 920 |
| 524 | 20230831 | 103100 | 15073368750 | 28600 | 28750 | 28800 | 28600 | 1795 |
| 525 | 20230831 | 103000 | 15021909650 | 28750 | 28600 | 28850 | 28600 | 5788 |
| 526 | 20230831 | 102900 | 14855692950 | 28600 | 28550 | 28650 | 28500 | 1876 |
| 527 | 20230831 | 102800 | 14802107100 | 28600 | 28500 | 28600 | 28450 | 1668 |
| 528 | 20230831 | 102700 | 14754520100 | 28500 | 28400 | 28600 | 28350 | 2751 |
| 529 | 20230831 | 102600 | 14676255950 | 28400 | 28450 | 28500 | 28400 | 1571 |
| 530 | 20230831 | 102500 | 14631597100 | 28450 | 28500 | 28500 | 28400 | 3313 |
| 531 | 20230831 | 102400 | 14537393300 | 28450 | 28550 | 28550 | 28400 | 6801 |
| 532 | 20230831 | 102300 | 14343575750 | 28550 | 28700 | 28700 | 28550 | 3819 |
| 533 | 20230831 | 102200 | 14234260450 | 28650 | 28700 | 28700 | 28650 | 3309 |
| 534 | 20230831 | 102100 | 14139353050 | 28700 | 28750 | 28750 | 28650 | 3201 |
| 535 | 20230831 | 102000 | 14047464700 | 28750 | 28850 | 28850 | 28700 | 7290 |
| 536 | 20230831 | 101900 | 13837622500 | 28850 | 28850 | 28850 | 28800 | 2512 |
| 537 | 20230831 | 101800 | 13765181600 | 28850 | 28900 | 28900 | 28850 | 2017 |
| 538 | 20230831 | 101700 | 13706990400 | 28900 | 28950 | 28950 | 28900 | 4965 |
| 539 | 20230831 | 101600 | 13563377550 | 29000 | 29000 | 29000 | 28950 | 1678 |
| 540 | 20230831 | 101500 | 13514765700 | 29000 | 28950 | 29050 | 28950 | 2451 |
| 541 | 20230831 | 101400 | 13443690150 | 29000 | 29050 | 29050 | 28950 | 1227 |
| 542 | 20230831 | 101300 | 13408144800 | 29050 | 29050 | 29050 | 29000 | 2507 |
| 543 | 20230831 | 101200 | 13335392550 | 29050 | 29100 | 29150 | 29050 | 1202 |
| 544 | 20230831 | 101100 | 13300459200 | 29100 | 29150 | 29150 | 29100 | 1593 |
| 545 | 20230831 | 101000 | 13254095450 | 29150 | 29150 | 29200 | 29100 | 1069 |
| 546 | 20230831 | 100900 | 13222964500 | 29200 | 29100 | 29200 | 29050 | 700 |
| 547 | 20230831 | 100800 | 13202587900 | 29100 | 29100 | 29100 | 29050 | 922 |
| 548 | 20230831 | 100700 | 13175769600 | 29100 | 29150 | 29150 | 29100 | 1059 |
| 549 | 20230831 | 100600 | 13144932550 | 29150 | 29150 | 29200 | 29100 | 1142 |
| 550 | 20230831 | 100500 | 13111640600 | 29150 | 29050 | 29150 | 29050 | 494 |
| 551 | 20230831 | 100400 | 13097281750 | 29000 | 28850 | 29000 | 28750 | 3908 |
| 552 | 20230831 | 100300 | 12984373050 | 28850 | 28750 | 28850 | 28750 | 4055 |
| 553 | 20230831 | 100200 | 12867597350 | 28750 | 28850 | 28900 | 28750 | 5165 |
| 554 | 20230831 | 100100 | 12718671950 | 28900 | 29000 | 29050 | 28850 | 4058 |
| 555 | 20230831 | 100000 | 12601242400 | 29000 | 28900 | 29000 | 28900 | 2691 |
| 556 | 20230831 | 095900 | 12523345450 | 28900 | 29100 | 29150 | 28900 | 6623 |
| 557 | 20230831 | 095800 | 12331305200 | 29100 | 29150 | 29150 | 29000 | 4037 |
| 558 | 20230831 | 095700 | 12213929000 | 29150 | 29200 | 29200 | 29100 | 2640 |
| 559 | 20230831 | 095600 | 12136949000 | 29200 | 29250 | 29250 | 29200 | 1272 |
| 560 | 20230831 | 095500 | 12099802050 | 29250 | 29300 | 29300 | 29250 | 1835 |
| 561 | 20230831 | 095400 | 12046126550 | 29300 | 29300 | 29300 | 29250 | 575 |
| 562 | 20230831 | 095300 | 12029295250 | 29300 | 29250 | 29350 | 29200 | 3030 |
| 563 | 20230831 | 095200 | 11940601250 | 29250 | 29350 | 29350 | 29150 | 6262 |
| 564 | 20230831 | 095100 | 11757565650 | 29350 | 29550 | 29600 | 29350 | 16133 |
| 565 | 20230831 | 095000 | 11282318850 | 29600 | 29650 | 29700 | 29600 | 1781 |
| 566 | 20230831 | 094900 | 11229508350 | 29600 | 29700 | 29700 | 29600 | 1757 |
| 567 | 20230831 | 094800 | 11177371750 | 29750 | 29700 | 29750 | 29650 | 1487 |
| 568 | 20230831 | 094700 | 11133190000 | 29700 | 29650 | 29700 | 29600 | 948 |
| 569 | 20230831 | 094600 | 11105088900 | 29650 | 29600 | 29650 | 29600 | 1564 |
| 570 | 20230831 | 094500 | 11058725450 | 29650 | 29650 | 29700 | 29550 | 1309 |
| 571 | 20230831 | 094400 | 11019969750 | 29650 | 29650 | 29700 | 29550 | 2710 |
| 572 | 20230831 | 094300 | 10939740850 | 29700 | 29750 | 29800 | 29600 | 1963 |
| 573 | 20230831 | 094200 | 10881481600 | 29750 | 29750 | 29750 | 29700 | 3858 |
| 574 | 20230831 | 094100 | 10766850800 | 29700 | 29850 | 29850 | 29700 | 1498 |
| 575 | 20230831 | 094000 | 10722251600 | 29800 | 29800 | 29850 | 29750 | 1037 |
| 576 | 20230831 | 093900 | 10691345950 | 29850 | 29750 | 29850 | 29750 | 1715 |
| 577 | 20230831 | 093800 | 10640240550 | 29700 | 29650 | 29700 | 29600 | 1093 |
| 578 | 20230831 | 093700 | 10607836500 | 29600 | 29550 | 29600 | 29550 | 796 |
| 579 | 20230831 | 093600 | 10584306100 | 29550 | 29550 | 29550 | 29450 | 1834 |
| 580 | 20230831 | 093500 | 10530203450 | 29500 | 29550 | 29550 | 29500 | 759 |
| 581 | 20230831 | 093400 | 10507810600 | 29500 | 29600 | 29600 | 29500 | 652 |
| 582 | 20230831 | 093300 | 10488558950 | 29550 | 29600 | 29650 | 29500 | 2574 |
| 583 | 20230831 | 093200 | 10412479550 | 29650 | 29600 | 29750 | 29600 | 1680 |
| 584 | 20230831 | 093100 | 10362662150 | 29550 | 29700 | 29700 | 29500 | 1973 |
| 585 | 20230831 | 093000 | 10304300900 | 29700 | 29450 | 29700 | 29450 | 3075 |
| 586 | 20230831 | 092900 | 10213410600 | 29450 | 29450 | 29500 | 29400 | 695 |
| 587 | 20230831 | 092800 | 10192945600 | 29450 | 29450 | 29500 | 29400 | 3867 |
| 588 | 20230831 | 092700 | 10079009400 | 29450 | 29450 | 29500 | 29400 | 5087 |
| 589 | 20230831 | 092600 | 9929223350 | 29500 | 29700 | 29700 | 29500 | 8042 |
| 590 | 20230831 | 092500 | 9691304750 | 29650 | 29700 | 29850 | 29650 | 4139 |
| 591 | 20230831 | 092400 | 9568371550 | 29700 | 29650 | 29700 | 29650 | 907 |
| 592 | 20230831 | 092300 | 9541469950 | 29650 | 29800 | 29850 | 29650 | 3074 |
| 593 | 20230831 | 092200 | 9450096950 | 29800 | 29800 | 29850 | 29700 | 3036 |
| 594 | 20230831 | 092100 | 9359721850 | 29800 | 29700 | 29800 | 29600 | 4655 |
| 595 | 20230831 | 092000 | 9221520500 | 29700 | 29700 | 29850 | 29700 | 4505 |
| 596 | 20230831 | 091900 | 9087420700 | 29700 | 29750 | 29750 | 29650 | 2229 |
| 597 | 20230831 | 091800 | 9021206600 | 29750 | 29700 | 29750 | 29600 | 9995 |
| 598 | 20230831 | 091700 | 8724610500 | 29700 | 30000 | 30050 | 29650 | 5965 |
| 599 | 20230831 | 091600 | 8546525500 | 30050 | 30050 | 30200 | 30050 | 4700 |
| 600 | 20230831 | 091500 | 8405079800 | 30050 | 30100 | 30150 | 30000 | 3570 |
| 601 | 20230831 | 091400 | 8297722050 | 30050 | 30100 | 30100 | 29700 | 12264 |
| 602 | 20230831 | 091300 | 7930544700 | 30100 | 30250 | 30300 | 30050 | 6885 |
| 603 | 20230831 | 091200 | 7722820900 | 30250 | 30100 | 30250 | 30050 | 10539 |
| 604 | 20230831 | 091100 | 7405401850 | 30150 | 30400 | 30400 | 30100 | 7256 |
| 605 | 20230831 | 091000 | 7186075150 | 30350 | 30400 | 30550 | 30300 | 10951 |
| 606 | 20230831 | 090900 | 6853600950 | 30400 | 30350 | 30450 | 30350 | 4170 |
| 607 | 20230831 | 090800 | 6726912500 | 30350 | 30550 | 30650 | 30350 | 17235 |
| 608 | 20230831 | 090700 | 6201059250 | 30550 | 30750 | 30800 | 30500 | 12252 |
| 609 | 20230831 | 090600 | 5825884300 | 30800 | 30850 | 30900 | 30700 | 8585 |
| 610 | 20230831 | 090500 | 5561527050 | 30900 | 31050 | 31100 | 30700 | 15746 |
| 611 | 20230831 | 090400 | 5075227350 | 31100 | 31150 | 31200 | 31000 | 10167 |
| 612 | 20230831 | 090300 | 4759225950 | 31150 | 31100 | 31500 | 30900 | 33578 |
| 613 | 20230831 | 090200 | 3708784000 | 31100 | 30850 | 31200 | 30800 | 23418 |
| 614 | 20230831 | 090100 | 2981832000 | 30850 | 31050 | 31100 | 30500 | 36378 |
| 615 | 20230831 | 090000 | 1862402450 | 30950 | 31000 | 31100 | 30750 | 60136 |