34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 55935 |
| 3 | 20230831 | 192500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20230831 | 192400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20230831 | 192300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20230831 | 192200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20230831 | 192100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20230831 | 192000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20230831 | 191900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20230831 | 191800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20230831 | 191700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20230831 | 191600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20230831 | 191500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20230831 | 191400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20230831 | 191300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20230831 | 191200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20230831 | 191100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20230831 | 191000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20230831 | 190900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20230831 | 190800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20230831 | 190700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20230831 | 190600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20230831 | 190500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20230831 | 190400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20230831 | 190300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20230831 | 190200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20230831 | 190100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20230831 | 190000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20230831 | 185900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20230831 | 185800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20230831 | 185700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20230831 | 185600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 55935 |
| 33 | 20230831 | 185500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20230831 | 185400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20230831 | 185300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20230831 | 185200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20230831 | 185100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20230831 | 185000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20230831 | 184900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20230831 | 184800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20230831 | 184700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20230831 | 184600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20230831 | 184500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20230831 | 184400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20230831 | 184300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20230831 | 184200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20230831 | 184100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20230831 | 184000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20230831 | 183900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20230831 | 183800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20230831 | 183700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20230831 | 183600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20230831 | 183500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20230831 | 183400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20230831 | 183300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20230831 | 183200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20230831 | 183100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20230831 | 183000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20230831 | 182900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20230831 | 182800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20230831 | 182700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20230831 | 182600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 55935 |
| 63 | 20230831 | 182500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20230831 | 182400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20230831 | 182300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20230831 | 182200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20230831 | 182100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20230831 | 182000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20230831 | 181900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20230831 | 181800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20230831 | 181700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20230831 | 181600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20230831 | 181500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20230831 | 181400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20230831 | 181300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20230831 | 181200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20230831 | 181100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20230831 | 181000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20230831 | 180900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20230831 | 180800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20230831 | 180700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20230831 | 180600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20230831 | 180500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20230831 | 180400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20230831 | 180300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20230831 | 180200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20230831 | 180100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20230831 | 180000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20230831 | 175900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20230831 | 175800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20230831 | 175700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20230831 | 175600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 55935 |
| 93 | 20230831 | 175500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20230831 | 175400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20230831 | 175300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20230831 | 175200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20230831 | 175100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20230831 | 175000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20230831 | 174900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20230831 | 174800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20230831 | 174700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20230831 | 174600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20230831 | 174500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20230831 | 174400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20230831 | 174300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20230831 | 174200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20230831 | 174100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20230831 | 174000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20230831 | 173900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20230831 | 173800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20230831 | 173700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20230831 | 173600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20230831 | 173500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20230831 | 173400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20230831 | 173300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20230831 | 173200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20230831 | 173100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20230831 | 173000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20230831 | 172900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20230831 | 172800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20230831 | 172700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20230831 | 172600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 55935 |
| 123 | 20230831 | 172500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20230831 | 172400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20230831 | 172300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20230831 | 172200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20230831 | 172100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20230831 | 172000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20230831 | 171900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20230831 | 171800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20230831 | 171700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20230831 | 171600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20230831 | 171500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20230831 | 171400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20230831 | 171300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20230831 | 171200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20230831 | 171100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20230831 | 171000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20230831 | 170900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20230831 | 170800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20230831 | 170700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20230831 | 170600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20230831 | 170500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20230831 | 170400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20230831 | 170300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20230831 | 170200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20230831 | 170100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20230831 | 170000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20230831 | 165900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20230831 | 165800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20230831 | 165700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20230831 | 165600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 55935 |
| 153 | 20230831 | 165500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20230831 | 165400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20230831 | 165300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20230831 | 165200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20230831 | 165100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20230831 | 165000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20230831 | 164900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20230831 | 164800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20230831 | 164700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20230831 | 164600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20230831 | 164500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20230831 | 164400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20230831 | 164300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20230831 | 164200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20230831 | 164100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20230831 | 164000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20230831 | 163900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20230831 | 163800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20230831 | 163700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20230831 | 163600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20230831 | 163500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20230831 | 163400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20230831 | 163300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20230831 | 163200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20230831 | 163100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20230831 | 163000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20230831 | 162900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20230831 | 162800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20230831 | 162700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20230831 | 162600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 55935 |
| 183 | 20230831 | 162500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20230831 | 162400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20230831 | 162300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20230831 | 162200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20230831 | 162100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20230831 | 162000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20230831 | 161900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20230831 | 161800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20230831 | 161700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20230831 | 161600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20230831 | 161500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20230831 | 161400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20230831 | 161300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20230831 | 161200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20230831 | 161100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20230831 | 161000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20230831 | 160900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20230831 | 160800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20230831 | 160700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20230831 | 160600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20230831 | 160500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20230831 | 160400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20230831 | 160300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20230831 | 160200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20230831 | 160100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20230831 | 160000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20230831 | 155900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20230831 | 155800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20230831 | 155700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20230831 | 155600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 55935 |
| 213 | 20230831 | 155500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20230831 | 155400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20230831 | 155300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20230831 | 155200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20230831 | 155100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20230831 | 155000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20230831 | 154900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20230831 | 154800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20230831 | 154700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20230831 | 154600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20230831 | 154500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20230831 | 154400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20230831 | 154300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20230831 | 154200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20230831 | 154100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20230831 | 154000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20230831 | 153900 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20230831 | 153800 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20230831 | 153700 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20230831 | 153600 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20230831 | 153500 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20230831 | 153400 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20230831 | 153300 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20230831 | 153200 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20230831 | 153100 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20230831 | 153000 | 55396493450 | 32750 | 32750 | 32750 | 32750 | 55935 |
| 239 | 20230831 | 152900 | 53564622200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 240 | 20230831 | 152800 | 53564622200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 241 | 20230831 | 152700 | 53564622200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 242 | 20230831 | 152600 | 53564622200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 243 | 20230831 | 152500 | 53564622200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 244 | 20230831 | 152400 | 53564622200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 245 | 20230831 | 152300 | 53564622200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 246 | 20230831 | 152200 | 53564622200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 247 | 20230831 | 152100 | 53564622200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 248 | 20230831 | 152000 | 53564622200 | 32650 | 32650 | 32650 | 32650 | 0 |
| 249 | 20230831 | 151900 | 53564622200 | 32650 | 32700 | 32700 | 32600 | 19435 |
| 250 | 20230831 | 151800 | 52929674300 | 32650 | 32550 | 32700 | 32550 | 7046 |
| 251 | 20230831 | 151700 | 52699645150 | 32550 | 32700 | 32700 | 32550 | 14011 |
| 252 | 20230831 | 151600 | 52242976900 | 32700 | 32750 | 32750 | 32600 | 23281 |
| 253 | 20230831 | 151500 | 51482582200 | 32750 | 32850 | 32850 | 32700 | 36249 |
| 254 | 20230831 | 151400 | 50293888050 | 32850 | 32650 | 32850 | 32600 | 33334 |
| 255 | 20230831 | 151300 | 49202480850 | 32650 | 32650 | 32650 | 32600 | 19683 |
| 256 | 20230831 | 151200 | 48560079100 | 32650 | 32600 | 32650 | 32500 | 29818 |
| 257 | 20230831 | 151100 | 47588816900 | 32600 | 32450 | 32600 | 32400 | 38754 |
| 258 | 20230831 | 151000 | 46329029750 | 32450 | 32050 | 32450 | 32050 | 48771 |
| 259 | 20230831 | 150900 | 44753813750 | 32050 | 32050 | 32100 | 32000 | 3784 |
| 260 | 20230831 | 150800 | 44632490650 | 32050 | 32150 | 32150 | 32050 | 2878 |
| 261 | 20230831 | 150700 | 44540038500 | 32150 | 32100 | 32150 | 32050 | 1930 |
| 262 | 20230831 | 150600 | 44478058450 | 32100 | 32100 | 32150 | 32050 | 2843 |
| 263 | 20230831 | 150500 | 44386807350 | 32100 | 32100 | 32150 | 32050 | 4342 |
| 264 | 20230831 | 150400 | 44247399150 | 32100 | 32000 | 32100 | 32000 | 5161 |
| 265 | 20230831 | 150300 | 44081980250 | 32000 | 32000 | 32050 | 31950 | 5666 |
| 266 | 20230831 | 150200 | 43900722950 | 32000 | 31900 | 32000 | 31900 | 4305 |
| 267 | 20230831 | 150100 | 43763062700 | 31950 | 32050 | 32100 | 31900 | 10326 |
| 268 | 20230831 | 150000 | 43432893800 | 32000 | 32100 | 32150 | 32000 | 6192 |
| 269 | 20230831 | 145900 | 43234419450 | 32050 | 32100 | 32150 | 32050 | 2506 |
| 270 | 20230831 | 145800 | 43154011750 | 32100 | 32100 | 32150 | 32000 | 6320 |
| 271 | 20230831 | 145700 | 42951218000 | 32100 | 32200 | 32250 | 32050 | 9271 |
| 272 | 20230831 | 145600 | 42653264050 | 32250 | 32300 | 32300 | 32200 | 3431 |
| 273 | 20230831 | 145500 | 42542569700 | 32250 | 32250 | 32300 | 32250 | 3488 |
| 274 | 20230831 | 145400 | 42429972950 | 32250 | 32300 | 32350 | 32250 | 3253 |
| 275 | 20230831 | 145300 | 42324895700 | 32300 | 32350 | 32350 | 32300 | 5069 |
| 276 | 20230831 | 145200 | 42161123250 | 32350 | 32250 | 32350 | 32200 | 6917 |
| 277 | 20230831 | 145100 | 41937834900 | 32250 | 32300 | 32300 | 32250 | 3411 |
| 278 | 20230831 | 145000 | 41827728550 | 32300 | 32300 | 32300 | 32250 | 2163 |
| 279 | 20230831 | 144900 | 41757897050 | 32300 | 32250 | 32350 | 32200 | 8197 |
| 280 | 20230831 | 144800 | 41493249100 | 32250 | 32250 | 32250 | 32200 | 3712 |
| 281 | 20230831 | 144700 | 41373624750 | 32250 | 32300 | 32350 | 32200 | 5427 |
| 282 | 20230831 | 144600 | 41198430650 | 32300 | 32350 | 32350 | 32250 | 5360 |
| 283 | 20230831 | 144500 | 41025267150 | 32350 | 32350 | 32350 | 32250 | 4772 |
| 284 | 20230831 | 144400 | 40871080850 | 32350 | 32300 | 32350 | 32250 | 5989 |
| 285 | 20230831 | 144300 | 40677647300 | 32250 | 32300 | 32300 | 32200 | 6163 |
| 286 | 20230831 | 144200 | 40478783800 | 32300 | 32300 | 32300 | 32250 | 7849 |
| 287 | 20230831 | 144100 | 40225327650 | 32300 | 32300 | 32300 | 32200 | 6808 |
| 288 | 20230831 | 144000 | 40005614950 | 32300 | 32300 | 32400 | 32250 | 26646 |
| 289 | 20230831 | 143900 | 39144448800 | 32300 | 32200 | 32300 | 32150 | 15690 |
| 290 | 20230831 | 143800 | 38638397700 | 32200 | 32200 | 32200 | 32150 | 5843 |
| 291 | 20230831 | 143700 | 38450340600 | 32200 | 32100 | 32200 | 32100 | 6687 |
| 292 | 20230831 | 143600 | 38235359700 | 32100 | 32050 | 32150 | 32050 | 2673 |
| 293 | 20230831 | 143500 | 38149552600 | 32100 | 32100 | 32100 | 32000 | 3911 |
| 294 | 20230831 | 143400 | 38024178250 | 32100 | 31950 | 32100 | 31900 | 3749 |
| 295 | 20230831 | 143300 | 37904168200 | 31950 | 32000 | 32050 | 31950 | 2602 |
| 296 | 20230831 | 143200 | 37820995800 | 32000 | 32100 | 32150 | 31900 | 4098 |
| 297 | 20230831 | 143100 | 37689987550 | 32050 | 32150 | 32200 | 32050 | 7638 |
| 298 | 20230831 | 143000 | 37444804300 | 32150 | 32150 | 32150 | 32100 | 3489 |
| 299 | 20230831 | 142900 | 37332683750 | 32100 | 32150 | 32150 | 32050 | 2934 |
| 300 | 20230831 | 142800 | 37238403100 | 32150 | 32050 | 32150 | 32000 | 8767 |
| 301 | 20230831 | 142700 | 36956924300 | 32000 | 32050 | 32050 | 32000 | 1384 |
| 302 | 20230831 | 142600 | 36912596100 | 32050 | 32100 | 32100 | 32000 | 1744 |
| 303 | 20230831 | 142500 | 36856695600 | 32050 | 32050 | 32100 | 32000 | 1478 |
| 304 | 20230831 | 142400 | 36809300900 | 32000 | 31950 | 32100 | 31950 | 3770 |
| 305 | 20230831 | 142300 | 36688568000 | 31950 | 31950 | 32000 | 31900 | 1957 |
| 306 | 20230831 | 142200 | 36626029450 | 32000 | 32050 | 32050 | 31900 | 3399 |
| 307 | 20230831 | 142100 | 36517300800 | 32050 | 32000 | 32100 | 32000 | 3059 |
| 308 | 20230831 | 142000 | 36419232800 | 32100 | 32050 | 32100 | 32000 | 1789 |
| 309 | 20230831 | 141900 | 36361890650 | 32050 | 31950 | 32050 | 31950 | 3295 |
| 310 | 20230831 | 141800 | 36256398700 | 32000 | 32000 | 32000 | 31950 | 1682 |
| 311 | 20230831 | 141700 | 36202614200 | 32000 | 31950 | 32000 | 31950 | 1264 |
| 312 | 20230831 | 141600 | 36162199650 | 31950 | 32050 | 32050 | 31950 | 2535 |
| 313 | 20230831 | 141500 | 36081087600 | 32000 | 32000 | 32100 | 32000 | 2311 |
| 314 | 20230831 | 141400 | 36007074100 | 32000 | 32000 | 32050 | 31950 | 4043 |
| 315 | 20230831 | 141300 | 35877732150 | 32000 | 32100 | 32150 | 32000 | 4679 |
| 316 | 20230831 | 141200 | 35727660950 | 32150 | 32100 | 32150 | 32050 | 2365 |
| 317 | 20230831 | 141100 | 35651704000 | 32050 | 32150 | 32200 | 32050 | 4297 |
| 318 | 20230831 | 141000 | 35513609400 | 32150 | 32150 | 32200 | 32100 | 8144 |
| 319 | 20230831 | 140900 | 35251727950 | 32150 | 32050 | 32200 | 32050 | 15354 |
| 320 | 20230831 | 140800 | 34758338350 | 32000 | 31900 | 32100 | 31900 | 10396 |
| 321 | 20230831 | 140700 | 34425252650 | 32000 | 31950 | 32000 | 31850 | 4340 |
| 322 | 20230831 | 140600 | 34286783450 | 31950 | 31850 | 31950 | 31850 | 1751 |
| 323 | 20230831 | 140500 | 34230909800 | 31900 | 31900 | 31950 | 31850 | 1794 |
| 324 | 20230831 | 140400 | 34173692250 | 31850 | 31900 | 31950 | 31850 | 1893 |
| 325 | 20230831 | 140300 | 34113279100 | 31900 | 31950 | 31950 | 31850 | 1919 |
| 326 | 20230831 | 140200 | 34052044150 | 31900 | 31850 | 31900 | 31800 | 3747 |
| 327 | 20230831 | 140100 | 33932698800 | 31900 | 31900 | 31950 | 31800 | 3980 |
| 328 | 20230831 | 140000 | 33805851950 | 31900 | 32000 | 32000 | 31900 | 1204 |
| 329 | 20230831 | 135900 | 33767384000 | 32000 | 31950 | 32050 | 31950 | 4442 |
| 330 | 20230831 | 135800 | 33625287450 | 31950 | 32000 | 32050 | 31950 | 1376 |
| 331 | 20230831 | 135700 | 33581294900 | 32000 | 32000 | 32100 | 31950 | 8300 |
| 332 | 20230831 | 135600 | 33315492550 | 31950 | 32050 | 32050 | 31950 | 1562 |
| 333 | 20230831 | 135500 | 33265483400 | 32000 | 32050 | 32100 | 32000 | 3267 |
| 334 | 20230831 | 135400 | 33160754000 | 32050 | 32050 | 32050 | 32000 | 5832 |
| 335 | 20230831 | 135300 | 32973992750 | 32050 | 32050 | 32100 | 32000 | 6037 |
| 336 | 20230831 | 135200 | 32780529750 | 32050 | 32150 | 32150 | 32000 | 4515 |
| 337 | 20230831 | 135100 | 32635597350 | 32150 | 32200 | 32200 | 32100 | 4635 |
| 338 | 20230831 | 135000 | 32486611750 | 32150 | 32150 | 32200 | 32100 | 4819 |
| 339 | 20230831 | 134900 | 32331664050 | 32150 | 31850 | 32150 | 31850 | 17452 |
| 340 | 20230831 | 134800 | 31773081450 | 31900 | 31900 | 31950 | 31850 | 6190 |
| 341 | 20230831 | 134700 | 31575655600 | 31950 | 31900 | 31950 | 31900 | 1322 |
| 342 | 20230831 | 134600 | 31533430050 | 31900 | 31900 | 31900 | 31850 | 2075 |
| 343 | 20230831 | 134500 | 31467252900 | 31900 | 31850 | 31900 | 31800 | 2272 |
| 344 | 20230831 | 134400 | 31394876450 | 31800 | 31850 | 31900 | 31750 | 5903 |
| 345 | 20230831 | 134300 | 31207174650 | 31850 | 31850 | 31900 | 31800 | 2740 |
| 346 | 20230831 | 134200 | 31119978700 | 31850 | 32000 | 32000 | 31850 | 4714 |
| 347 | 20230831 | 134100 | 30969460500 | 32000 | 32050 | 32100 | 31950 | 3392 |
| 348 | 20230831 | 134000 | 30860832050 | 32100 | 32050 | 32100 | 32000 | 2265 |
| 349 | 20230831 | 133900 | 30788225100 | 32100 | 32050 | 32100 | 31950 | 5328 |
| 350 | 20230831 | 133800 | 30617725500 | 32000 | 32100 | 32150 | 32000 | 4852 |
| 351 | 20230831 | 133700 | 30462196300 | 32100 | 32200 | 32200 | 32050 | 10458 |
| 352 | 20230831 | 133600 | 30125820000 | 32200 | 32100 | 32250 | 32050 | 17842 |
| 353 | 20230831 | 133500 | 29551978450 | 32050 | 31900 | 32100 | 31900 | 12575 |
| 354 | 20230831 | 133400 | 29149712250 | 31900 | 32000 | 32050 | 31900 | 4851 |
| 355 | 20230831 | 133300 | 28994643200 | 32000 | 31850 | 32000 | 31800 | 6243 |
| 356 | 20230831 | 133200 | 28795571600 | 31850 | 31950 | 32000 | 31800 | 7973 |
| 357 | 20230831 | 133100 | 28541489000 | 31950 | 32150 | 32150 | 31950 | 15287 |
| 358 | 20230831 | 133000 | 28052063150 | 32100 | 32100 | 32350 | 32100 | 30968 |
| 359 | 20230831 | 132900 | 27053043300 | 32150 | 32050 | 32150 | 32000 | 14603 |
| 360 | 20230831 | 132800 | 26584500750 | 32050 | 32050 | 32100 | 32000 | 18594 |
| 361 | 20230831 | 132700 | 25988787100 | 32050 | 31800 | 32050 | 31800 | 37738 |
| 362 | 20230831 | 132600 | 24783132750 | 31850 | 31850 | 31850 | 31750 | 3233 |
| 363 | 20230831 | 132500 | 24680283250 | 31800 | 31750 | 31850 | 31700 | 6385 |
| 364 | 20230831 | 132400 | 24477272000 | 31750 | 31750 | 31800 | 31700 | 2841 |
| 365 | 20230831 | 132300 | 24387099350 | 31700 | 31800 | 31850 | 31650 | 10588 |
| 366 | 20230831 | 132200 | 24051045600 | 31850 | 31850 | 31900 | 31750 | 8273 |
| 367 | 20230831 | 132100 | 23787700200 | 31850 | 31800 | 31850 | 31750 | 4602 |
| 368 | 20230831 | 132000 | 23641362100 | 31750 | 31750 | 31800 | 31700 | 5220 |
| 369 | 20230831 | 131900 | 23475533800 | 31750 | 31750 | 31900 | 31700 | 10202 |
| 370 | 20230831 | 131800 | 23151014150 | 31800 | 31800 | 31850 | 31700 | 14619 |
| 371 | 20230831 | 131700 | 22686341650 | 31750 | 31650 | 31800 | 31600 | 16947 |
| 372 | 20230831 | 131600 | 22149153150 | 31600 | 31600 | 31650 | 31550 | 8839 |
| 373 | 20230831 | 131500 | 21869809050 | 31600 | 31500 | 31600 | 31450 | 5377 |
| 374 | 20230831 | 131400 | 21700260150 | 31500 | 31500 | 31500 | 31450 | 793 |
| 375 | 20230831 | 131300 | 21675307200 | 31500 | 31450 | 31500 | 31450 | 3112 |
| 376 | 20230831 | 131200 | 21577331250 | 31450 | 31450 | 31450 | 31400 | 443 |
| 377 | 20230831 | 131100 | 21563406100 | 31450 | 31450 | 31500 | 31400 | 459 |
| 378 | 20230831 | 131000 | 21548972300 | 31450 | 31500 | 31500 | 31400 | 2492 |
| 379 | 20230831 | 130900 | 21470595550 | 31450 | 31500 | 31500 | 31450 | 476 |
| 380 | 20230831 | 130800 | 21455610600 | 31500 | 31450 | 31500 | 31400 | 2590 |
| 381 | 20230831 | 130700 | 21374128850 | 31450 | 31450 | 31450 | 31400 | 1240 |
| 382 | 20230831 | 130600 | 21335169200 | 31450 | 31450 | 31450 | 31400 | 1094 |
| 383 | 20230831 | 130500 | 21300770250 | 31450 | 31400 | 31450 | 31400 | 862 |
| 384 | 20230831 | 130400 | 21273679450 | 31450 | 31500 | 31500 | 31400 | 1721 |
| 385 | 20230831 | 130300 | 21219565200 | 31500 | 31500 | 31500 | 31450 | 2182 |
| 386 | 20230831 | 130200 | 21150868050 | 31500 | 31450 | 31500 | 31400 | 2391 |
| 387 | 20230831 | 130100 | 21075679050 | 31400 | 31550 | 31550 | 31400 | 4633 |
| 388 | 20230831 | 130000 | 20929817750 | 31550 | 31550 | 31550 | 31500 | 2576 |
| 389 | 20230831 | 125900 | 20848617400 | 31500 | 31550 | 31550 | 31500 | 5475 |
| 390 | 20230831 | 125800 | 20676065650 | 31500 | 31600 | 31600 | 31500 | 7094 |
| 391 | 20230831 | 125700 | 20452210550 | 31550 | 31400 | 31600 | 31350 | 38252 |
| 392 | 20230831 | 125600 | 19246680800 | 31400 | 31400 | 31400 | 31350 | 537 |
| 393 | 20230831 | 125500 | 19229827550 | 31400 | 31450 | 31450 | 31400 | 1102 |
| 394 | 20230831 | 125400 | 19195214350 | 31450 | 31400 | 31450 | 31400 | 2379 |
| 395 | 20230831 | 125300 | 19120511650 | 31400 | 31350 | 31450 | 31300 | 4903 |
| 396 | 20230831 | 125200 | 18966658300 | 31350 | 31300 | 31350 | 31250 | 1856 |
| 397 | 20230831 | 125100 | 18908567350 | 31300 | 31250 | 31300 | 31250 | 848 |
| 398 | 20230831 | 125000 | 18882057300 | 31250 | 31250 | 31300 | 31250 | 389 |
| 399 | 20230831 | 124900 | 18869889350 | 31250 | 31300 | 31300 | 31250 | 607 |
| 400 | 20230831 | 124800 | 18850915450 | 31300 | 31250 | 31300 | 31250 | 488 |
| 401 | 20230831 | 124700 | 18835653350 | 31250 | 31250 | 31300 | 31250 | 561 |
| 402 | 20230831 | 124600 | 18818111300 | 31300 | 31300 | 31300 | 31250 | 435 |
| 403 | 20230831 | 124500 | 18804508650 | 31300 | 31250 | 31300 | 31250 | 1288 |
| 404 | 20230831 | 124400 | 18764236950 | 31250 | 31250 | 31300 | 31250 | 993 |
| 405 | 20230831 | 124300 | 18733197900 | 31250 | 31250 | 31300 | 31250 | 56 |
| 406 | 20230831 | 124200 | 18731447250 | 31300 | 31250 | 31300 | 31250 | 1504 |
| 407 | 20230831 | 124100 | 18684400250 | 31250 | 31300 | 31300 | 31250 | 352 |
| 408 | 20230831 | 124000 | 18673390750 | 31300 | 31350 | 31350 | 31250 | 874 |
| 409 | 20230831 | 123900 | 18646041900 | 31350 | 31350 | 31350 | 31300 | 601 |
| 410 | 20230831 | 123800 | 18627213200 | 31350 | 31300 | 31350 | 31200 | 3185 |
| 411 | 20230831 | 123700 | 18527562100 | 31250 | 31300 | 31300 | 31250 | 846 |
| 412 | 20230831 | 123600 | 18501120250 | 31300 | 31250 | 31300 | 31200 | 1067 |
| 413 | 20230831 | 123500 | 18467770050 | 31300 | 31250 | 31300 | 31250 | 362 |
| 414 | 20230831 | 123400 | 18456448650 | 31250 | 31300 | 31300 | 31250 | 563 |
| 415 | 20230831 | 123300 | 18438849400 | 31250 | 31200 | 31300 | 31200 | 482 |
| 416 | 20230831 | 123200 | 18423788100 | 31250 | 31250 | 31300 | 31250 | 392 |
| 417 | 20230831 | 123100 | 18411536350 | 31300 | 31300 | 31350 | 31200 | 4294 |
| 418 | 20230831 | 123000 | 18277391200 | 31300 | 31300 | 31350 | 31300 | 1481 |
| 419 | 20230831 | 122900 | 18231027550 | 31300 | 31350 | 31350 | 31300 | 346 |
| 420 | 20230831 | 122800 | 18220190400 | 31300 | 31300 | 31350 | 31300 | 1131 |
| 421 | 20230831 | 122700 | 18184777150 | 31400 | 31350 | 31400 | 31300 | 2470 |
| 422 | 20230831 | 122600 | 18107342500 | 31350 | 31350 | 31400 | 31300 | 901 |
| 423 | 20230831 | 122500 | 18079093950 | 31300 | 31250 | 31400 | 31250 | 2959 |
| 424 | 20230831 | 122400 | 17986456200 | 31250 | 31250 | 31300 | 31250 | 1736 |
| 425 | 20230831 | 122300 | 17932191900 | 31250 | 31400 | 31400 | 31250 | 3212 |
| 426 | 20230831 | 122200 | 17831667400 | 31350 | 31350 | 31400 | 31350 | 415 |
| 427 | 20230831 | 122100 | 17818640000 | 31350 | 31350 | 31400 | 31350 | 2180 |
| 428 | 20230831 | 122000 | 17750290350 | 31400 | 31350 | 31400 | 31350 | 439 |
| 429 | 20230831 | 121900 | 17736526950 | 31350 | 31350 | 31400 | 31350 | 654 |
| 430 | 20230831 | 121800 | 17716003850 | 31400 | 31400 | 31400 | 31350 | 475 |
| 431 | 20230831 | 121700 | 17701096950 | 31400 | 31350 | 31400 | 31350 | 817 |
| 432 | 20230831 | 121600 | 17675469000 | 31400 | 31350 | 31400 | 31350 | 1359 |
| 433 | 20230831 | 121500 | 17632863450 | 31400 | 31400 | 31400 | 31350 | 311 |
| 434 | 20230831 | 121400 | 17623101700 | 31400 | 31400 | 31450 | 31350 | 3066 |
| 435 | 20230831 | 121300 | 17526934650 | 31400 | 31500 | 31500 | 31400 | 862 |
| 436 | 20230831 | 121200 | 17499803100 | 31450 | 31500 | 31500 | 31450 | 1231 |
| 437 | 20230831 | 121100 | 17461067450 | 31450 | 31500 | 31550 | 31400 | 2681 |
| 438 | 20230831 | 121000 | 17376644150 | 31500 | 31550 | 31550 | 31450 | 4521 |
| 439 | 20230831 | 120900 | 17234161050 | 31550 | 31500 | 31550 | 31450 | 4366 |
| 440 | 20230831 | 120800 | 17096585200 | 31500 | 31450 | 31500 | 31450 | 2143 |
| 441 | 20230831 | 120700 | 17029156850 | 31400 | 31450 | 31500 | 31400 | 3411 |
| 442 | 20230831 | 120600 | 16921849450 | 31450 | 31300 | 31450 | 31250 | 9173 |
| 443 | 20230831 | 120500 | 16633998450 | 31250 | 31250 | 31300 | 31250 | 234 |
| 444 | 20230831 | 120400 | 16626685300 | 31300 | 31250 | 31300 | 31250 | 1082 |
| 445 | 20230831 | 120300 | 16592845400 | 31250 | 31300 | 31300 | 31250 | 815 |
| 446 | 20230831 | 120200 | 16567371200 | 31300 | 31300 | 31300 | 31250 | 713 |
| 447 | 20230831 | 120100 | 16545054350 | 31300 | 31250 | 31300 | 31250 | 361 |
| 448 | 20230831 | 120000 | 16533768450 | 31250 | 31250 | 31250 | 31250 | 52 |
| 449 | 20230831 | 115900 | 16532143450 | 31200 | 31250 | 31300 | 31200 | 1152 |
| 450 | 20230831 | 115800 | 16496106400 | 31250 | 31300 | 31300 | 31250 | 349 |
| 451 | 20230831 | 115700 | 16485190800 | 31250 | 31300 | 31300 | 31250 | 694 |
| 452 | 20230831 | 115600 | 16463496700 | 31300 | 31250 | 31300 | 31250 | 491 |
| 453 | 20230831 | 115500 | 16448134300 | 31300 | 31250 | 31300 | 31250 | 422 |
| 454 | 20230831 | 115400 | 16434926000 | 31300 | 31200 | 31300 | 31150 | 2794 |
| 455 | 20230831 | 115300 | 16347649250 | 31150 | 31150 | 31200 | 31150 | 685 |
| 456 | 20230831 | 115200 | 16326308100 | 31200 | 31200 | 31200 | 31200 | 218 |
| 457 | 20230831 | 115100 | 16319506500 | 31200 | 31200 | 31200 | 31150 | 793 |
| 458 | 20230831 | 115000 | 16294799900 | 31200 | 31200 | 31200 | 31150 | 132 |
| 459 | 20230831 | 114900 | 16290682000 | 31200 | 31150 | 31200 | 31150 | 345 |
| 460 | 20230831 | 114800 | 16279921950 | 31150 | 31200 | 31200 | 31150 | 659 |
| 461 | 20230831 | 114700 | 16259376850 | 31200 | 31200 | 31200 | 31150 | 550 |
| 462 | 20230831 | 114600 | 16242233600 | 31200 | 31200 | 31300 | 31150 | 935 |
| 463 | 20230831 | 114500 | 16213062650 | 31200 | 31200 | 31250 | 31200 | 2172 |
| 464 | 20230831 | 114400 | 16145228600 | 31200 | 31200 | 31200 | 31200 | 1373 |
| 465 | 20230831 | 114300 | 16102391000 | 31150 | 31150 | 31200 | 31150 | 304 |
| 466 | 20230831 | 114200 | 16092916400 | 31200 | 31200 | 31200 | 31150 | 1280 |
| 467 | 20230831 | 114100 | 16053008550 | 31200 | 31150 | 31200 | 31100 | 670 |
| 468 | 20230831 | 114000 | 16032142300 | 31150 | 31100 | 31150 | 31100 | 1669 |
| 469 | 20230831 | 113900 | 15980153200 | 31100 | 31050 | 31150 | 31050 | 1426 |
| 470 | 20230831 | 113800 | 15935806850 | 31050 | 31050 | 31100 | 31050 | 1956 |
| 471 | 20230831 | 113700 | 15875060450 | 31050 | 31100 | 31100 | 31050 | 1402 |
| 472 | 20230831 | 113600 | 15831520300 | 31100 | 31050 | 31100 | 31050 | 1172 |
| 473 | 20230831 | 113500 | 15795126400 | 31100 | 31100 | 31150 | 31050 | 7051 |
| 474 | 20230831 | 113400 | 15575925200 | 31100 | 31200 | 31200 | 31100 | 2421 |
| 475 | 20230831 | 113300 | 15500528400 | 31150 | 31150 | 31250 | 31150 | 1349 |
| 476 | 20230831 | 113200 | 15458450500 | 31150 | 31250 | 31250 | 31150 | 2064 |
| 477 | 20230831 | 113100 | 15394052850 | 31200 | 31250 | 31300 | 31200 | 1983 |
| 478 | 20230831 | 113000 | 15332073400 | 31250 | 31250 | 31300 | 31250 | 275 |
| 479 | 20230831 | 112900 | 15323470500 | 31300 | 31350 | 31350 | 31200 | 1102 |
| 480 | 20230831 | 112800 | 15289007400 | 31300 | 31250 | 31400 | 31200 | 5038 |
| 481 | 20230831 | 112700 | 15131223100 | 31200 | 31150 | 31250 | 31150 | 2781 |
| 482 | 20230831 | 112600 | 15044419900 | 31200 | 31250 | 31250 | 31150 | 1915 |
| 483 | 20230831 | 112500 | 14984691950 | 31250 | 31250 | 31300 | 31200 | 1078 |
| 484 | 20230831 | 112400 | 14951019750 | 31300 | 31350 | 31350 | 31200 | 2861 |
| 485 | 20230831 | 112300 | 14861512850 | 31350 | 31250 | 31350 | 31250 | 2898 |
| 486 | 20230831 | 112200 | 14770789450 | 31250 | 31150 | 31350 | 31150 | 3736 |
| 487 | 20230831 | 112100 | 14653917900 | 31150 | 31150 | 31200 | 31100 | 2118 |
| 488 | 20230831 | 112000 | 14587909850 | 31150 | 31100 | 31150 | 31050 | 824 |
| 489 | 20230831 | 111900 | 14562275850 | 31100 | 31100 | 31150 | 31050 | 3013 |
| 490 | 20230831 | 111800 | 14468617800 | 31100 | 31050 | 31150 | 31050 | 1138 |
| 491 | 20230831 | 111700 | 14433225800 | 31050 | 31200 | 31200 | 31050 | 5437 |
| 492 | 20230831 | 111600 | 14264146000 | 31150 | 31200 | 31250 | 31050 | 11151 |
| 493 | 20230831 | 111500 | 13917168700 | 31150 | 31300 | 31300 | 31150 | 6253 |
| 494 | 20230831 | 111400 | 13721839150 | 31300 | 31250 | 31350 | 31250 | 6453 |
| 495 | 20230831 | 111300 | 13519916050 | 31250 | 31400 | 31400 | 31250 | 5414 |
| 496 | 20230831 | 111200 | 13350390500 | 31400 | 31600 | 31600 | 31350 | 15582 |
| 497 | 20230831 | 111100 | 12859858450 | 31550 | 31550 | 31600 | 31500 | 11245 |
| 498 | 20230831 | 111000 | 12504908600 | 31550 | 31500 | 31600 | 31500 | 10689 |
| 499 | 20230831 | 110900 | 12167385450 | 31500 | 31500 | 31650 | 31450 | 19425 |
| 500 | 20230831 | 110800 | 11554455400 | 31500 | 31450 | 31550 | 31400 | 8481 |
| 501 | 20230831 | 110700 | 11287298650 | 31450 | 31450 | 31600 | 31450 | 17952 |
| 502 | 20230831 | 110600 | 10721620000 | 31400 | 31450 | 31500 | 31350 | 7878 |
| 503 | 20230831 | 110500 | 10474145750 | 31450 | 31300 | 31500 | 31250 | 14235 |
| 504 | 20230831 | 110400 | 10026969900 | 31350 | 31250 | 31400 | 31250 | 3868 |
| 505 | 20230831 | 110300 | 9905788250 | 31350 | 31300 | 31400 | 31250 | 6834 |
| 506 | 20230831 | 110200 | 9691540150 | 31350 | 31300 | 31350 | 31250 | 2910 |
| 507 | 20230831 | 110100 | 9600454500 | 31300 | 31300 | 31300 | 31200 | 5174 |
| 508 | 20230831 | 110000 | 9438556100 | 31250 | 31150 | 31250 | 31100 | 7541 |
| 509 | 20230831 | 105900 | 9203251800 | 31150 | 31150 | 31150 | 31050 | 2930 |
| 510 | 20230831 | 105800 | 9112111100 | 31100 | 31100 | 31200 | 31050 | 3747 |
| 511 | 20230831 | 105700 | 8995441350 | 31100 | 31150 | 31150 | 31050 | 2504 |
| 512 | 20230831 | 105600 | 8917536700 | 31150 | 31200 | 31200 | 31050 | 8740 |
| 513 | 20230831 | 105500 | 8645200850 | 31200 | 31250 | 31250 | 31100 | 4364 |
| 514 | 20230831 | 105400 | 8509114050 | 31250 | 31200 | 31300 | 31150 | 11382 |
| 515 | 20230831 | 105300 | 8153581600 | 31200 | 31100 | 31200 | 31050 | 11156 |
| 516 | 20230831 | 105200 | 7806282600 | 31100 | 31100 | 31100 | 31050 | 3389 |
| 517 | 20230831 | 105100 | 7700933950 | 31100 | 31050 | 31100 | 31050 | 3138 |
| 518 | 20230831 | 105000 | 7603426000 | 31050 | 31100 | 31100 | 31000 | 6625 |
| 519 | 20230831 | 104900 | 7397800300 | 31100 | 31000 | 31150 | 31000 | 6886 |
| 520 | 20230831 | 104800 | 7183735650 | 31050 | 30950 | 31050 | 30950 | 3031 |
| 521 | 20230831 | 104700 | 7089809550 | 30950 | 30900 | 30950 | 30850 | 4583 |
| 522 | 20230831 | 104600 | 6948128800 | 30900 | 30950 | 30950 | 30850 | 3215 |
| 523 | 20230831 | 104500 | 6848769300 | 30950 | 31100 | 31100 | 30900 | 7488 |
| 524 | 20230831 | 104400 | 6616726700 | 31100 | 30850 | 31100 | 30850 | 16834 |
| 525 | 20230831 | 104300 | 6095359750 | 30800 | 30850 | 30850 | 30800 | 922 |
| 526 | 20230831 | 104200 | 6066933250 | 30850 | 30900 | 30900 | 30800 | 601 |
| 527 | 20230831 | 104100 | 6048390350 | 30850 | 30850 | 30900 | 30850 | 1173 |
| 528 | 20230831 | 104000 | 6012187900 | 30850 | 30700 | 30900 | 30700 | 1462 |
| 529 | 20230831 | 103900 | 5967104750 | 30700 | 30800 | 30800 | 30700 | 1833 |
| 530 | 20230831 | 103800 | 5910801150 | 30850 | 30800 | 30950 | 30750 | 5926 |
| 531 | 20230831 | 103700 | 5727945250 | 30800 | 30650 | 30800 | 30650 | 4334 |
| 532 | 20230831 | 103600 | 5594732700 | 30650 | 30550 | 30650 | 30550 | 1780 |
| 533 | 20230831 | 103500 | 5540279100 | 30550 | 30600 | 30650 | 30550 | 6243 |
| 534 | 20230831 | 103400 | 5349278350 | 30600 | 30700 | 30700 | 30600 | 4057 |
| 535 | 20230831 | 103300 | 5224934300 | 30650 | 30700 | 30700 | 30650 | 463 |
| 536 | 20230831 | 103200 | 5210720650 | 30650 | 30650 | 30700 | 30650 | 857 |
| 537 | 20230831 | 103100 | 5184450900 | 30700 | 30700 | 30750 | 30650 | 1116 |
| 538 | 20230831 | 103000 | 5150187250 | 30700 | 30750 | 30750 | 30700 | 939 |
| 539 | 20230831 | 102900 | 5121339600 | 30750 | 30700 | 30750 | 30700 | 857 |
| 540 | 20230831 | 102800 | 5095008400 | 30700 | 30700 | 30750 | 30700 | 1097 |
| 541 | 20230831 | 102700 | 5061311900 | 30700 | 30750 | 30750 | 30700 | 1335 |
| 542 | 20230831 | 102600 | 5020299000 | 30750 | 30750 | 30800 | 30750 | 1631 |
| 543 | 20230831 | 102500 | 4970132850 | 30800 | 30750 | 30800 | 30700 | 990 |
| 544 | 20230831 | 102400 | 4939654450 | 30750 | 30800 | 30850 | 30750 | 2178 |
| 545 | 20230831 | 102300 | 4872607550 | 30850 | 30800 | 30850 | 30700 | 1649 |
| 546 | 20230831 | 102200 | 4821856750 | 30800 | 30800 | 30850 | 30750 | 1668 |
| 547 | 20230831 | 102100 | 4770488450 | 30800 | 30850 | 30850 | 30800 | 2778 |
| 548 | 20230831 | 102000 | 4684895300 | 30850 | 30950 | 31000 | 30800 | 4163 |
| 549 | 20230831 | 101900 | 4556317950 | 30950 | 30850 | 31000 | 30800 | 11150 |
| 550 | 20230831 | 101800 | 4211647150 | 30800 | 30750 | 30800 | 30700 | 3960 |
| 551 | 20230831 | 101700 | 4089774550 | 30800 | 30750 | 30800 | 30750 | 1101 |
| 552 | 20230831 | 101600 | 4055899800 | 30800 | 30800 | 30800 | 30750 | 2953 |
| 553 | 20230831 | 101500 | 3964955200 | 30750 | 30700 | 30800 | 30700 | 2698 |
| 554 | 20230831 | 101400 | 3881988750 | 30700 | 30800 | 30850 | 30700 | 3730 |
| 555 | 20230831 | 101300 | 3767286600 | 30850 | 30850 | 30900 | 30800 | 8706 |
| 556 | 20230831 | 101200 | 3498436200 | 30850 | 30850 | 30900 | 30800 | 6341 |
| 557 | 20230831 | 101100 | 3302725150 | 30800 | 30850 | 30850 | 30700 | 7484 |
| 558 | 20230831 | 101000 | 3072275650 | 30850 | 30850 | 30850 | 30700 | 4055 |
| 559 | 20230831 | 100900 | 2947507200 | 30800 | 30700 | 30950 | 30600 | 18333 |
| 560 | 20230831 | 100800 | 2383042850 | 30700 | 30400 | 30700 | 30400 | 12609 |
| 561 | 20230831 | 100700 | 1997679450 | 30400 | 30450 | 30450 | 30400 | 393 |
| 562 | 20230831 | 100600 | 1985716300 | 30450 | 30400 | 30450 | 30400 | 334 |
| 563 | 20230831 | 100500 | 1975554250 | 30400 | 30400 | 30400 | 30400 | 395 |
| 564 | 20230831 | 100400 | 1963546250 | 30400 | 30400 | 30450 | 30400 | 781 |
| 565 | 20230831 | 100300 | 1939796250 | 30400 | 30400 | 30400 | 30400 | 137 |
| 566 | 20230831 | 100200 | 1935631450 | 30400 | 30450 | 30450 | 30350 | 912 |
| 567 | 20230831 | 100100 | 1907895800 | 30450 | 30400 | 30450 | 30400 | 228 |
| 568 | 20230831 | 100000 | 1900958150 | 30400 | 30400 | 30450 | 30400 | 314 |
| 569 | 20230831 | 095900 | 1891406700 | 30450 | 30400 | 30450 | 30400 | 972 |
| 570 | 20230831 | 095800 | 1861856150 | 30400 | 30400 | 30400 | 30350 | 413 |
| 571 | 20230831 | 095700 | 1849304350 | 30400 | 30350 | 30400 | 30350 | 420 |
| 572 | 20230831 | 095600 | 1836549300 | 30350 | 30350 | 30400 | 30350 | 252 |
| 573 | 20230831 | 095500 | 1828894550 | 30350 | 30450 | 30450 | 30350 | 1925 |
| 574 | 20230831 | 095400 | 1770366950 | 30450 | 30400 | 30450 | 30400 | 631 |
| 575 | 20230831 | 095300 | 1751163100 | 30400 | 30450 | 30450 | 30400 | 187 |
| 576 | 20230831 | 095200 | 1745469600 | 30450 | 30450 | 30450 | 30400 | 936 |
| 577 | 20230831 | 095100 | 1716991100 | 30450 | 30450 | 30450 | 30400 | 1600 |
| 578 | 20230831 | 095000 | 1668272350 | 30450 | 30400 | 30500 | 30400 | 1693 |
| 579 | 20230831 | 094900 | 1616708800 | 30400 | 30400 | 30450 | 30400 | 405 |
| 580 | 20230831 | 094800 | 1604382400 | 30350 | 30350 | 30450 | 30250 | 2376 |
| 581 | 20230831 | 094700 | 1532192650 | 30350 | 30300 | 30350 | 30250 | 323 |
| 582 | 20230831 | 094600 | 1522407200 | 30250 | 30200 | 30300 | 30200 | 2955 |
| 583 | 20230831 | 094500 | 1432982750 | 30200 | 30200 | 30250 | 30200 | 87 |
| 584 | 20230831 | 094400 | 1430354650 | 30200 | 30250 | 30250 | 30200 | 183 |
| 585 | 20230831 | 094300 | 1424824850 | 30200 | 30200 | 30250 | 30200 | 266 |
| 586 | 20230831 | 094200 | 1416791150 | 30150 | 30200 | 30200 | 30150 | 2812 |
| 587 | 20230831 | 094100 | 1331973100 | 30200 | 30250 | 30250 | 30200 | 1308 |
| 588 | 20230831 | 094000 | 1292441350 | 30300 | 30300 | 30350 | 30250 | 349 |
| 589 | 20230831 | 093900 | 1281872000 | 30200 | 30300 | 30300 | 30200 | 344 |
| 590 | 20230831 | 093800 | 1271453850 | 30300 | 30300 | 30350 | 30300 | 595 |
| 591 | 20230831 | 093700 | 1253417250 | 30300 | 30350 | 30350 | 30250 | 285 |
| 592 | 20230831 | 093600 | 1244781000 | 30350 | 30300 | 30350 | 30300 | 124 |
| 593 | 20230831 | 093500 | 1241021100 | 30350 | 30300 | 30350 | 30250 | 901 |
| 594 | 20230831 | 093400 | 1213720500 | 30300 | 30200 | 30300 | 30150 | 858 |
| 595 | 20230831 | 093300 | 1187750150 | 30200 | 30250 | 30250 | 30150 | 352 |
| 596 | 20230831 | 093200 | 1177120200 | 30250 | 30200 | 30300 | 30200 | 316 |
| 597 | 20230831 | 093100 | 1167569700 | 30300 | 30200 | 30300 | 30150 | 696 |
| 598 | 20230831 | 093000 | 1146527050 | 30200 | 30250 | 30300 | 30150 | 986 |
| 599 | 20230831 | 092900 | 1116722950 | 30150 | 30250 | 30250 | 30100 | 1173 |
| 600 | 20230831 | 092800 | 1081293700 | 30200 | 30200 | 30250 | 30150 | 3238 |
| 601 | 20230831 | 092700 | 983607700 | 30200 | 30300 | 30300 | 30150 | 1219 |
| 602 | 20230831 | 092600 | 946819450 | 30200 | 30300 | 30300 | 30200 | 4157 |
| 603 | 20230831 | 092500 | 821102150 | 30300 | 30300 | 30300 | 30300 | 114 |
| 604 | 20230831 | 092400 | 817647950 | 30300 | 30350 | 30350 | 30300 | 678 |
| 605 | 20230831 | 092300 | 797103550 | 30350 | 30300 | 30350 | 30300 | 207 |
| 606 | 20230831 | 092200 | 790826750 | 30250 | 30300 | 30300 | 30250 | 613 |
| 607 | 20230831 | 092100 | 772252900 | 30300 | 30350 | 30350 | 30250 | 1559 |
| 608 | 20230831 | 092000 | 725018050 | 30300 | 30300 | 30350 | 30300 | 729 |
| 609 | 20230831 | 091900 | 702929300 | 30300 | 30300 | 30300 | 30250 | 153 |
| 610 | 20230831 | 091800 | 698293900 | 30250 | 30350 | 30350 | 30250 | 879 |
| 611 | 20230831 | 091700 | 671660200 | 30350 | 30300 | 30350 | 30300 | 354 |
| 612 | 20230831 | 091600 | 660925550 | 30300 | 30250 | 30350 | 30250 | 275 |
| 613 | 20230831 | 091500 | 652598100 | 30300 | 30350 | 30350 | 30300 | 671 |
| 614 | 20230831 | 091400 | 632259800 | 30350 | 30350 | 30400 | 30300 | 307 |
| 615 | 20230831 | 091300 | 622942650 | 30350 | 30450 | 30450 | 30350 | 628 |
| 616 | 20230831 | 091200 | 603869450 | 30400 | 30500 | 30500 | 30400 | 661 |
| 617 | 20230831 | 091100 | 583745250 | 30500 | 30300 | 30500 | 30250 | 5425 |
| 618 | 20230831 | 091000 | 419037400 | 30250 | 30150 | 30250 | 30150 | 1300 |
| 619 | 20230831 | 090900 | 379753150 | 30150 | 30200 | 30200 | 30150 | 551 |
| 620 | 20230831 | 090800 | 363129200 | 30200 | 30250 | 30250 | 30200 | 562 |
| 621 | 20230831 | 090700 | 346138100 | 30250 | 30250 | 30300 | 30250 | 909 |
| 622 | 20230831 | 090600 | 318640550 | 30300 | 30250 | 30300 | 30250 | 504 |
| 623 | 20230831 | 090500 | 303388850 | 30250 | 30350 | 30350 | 30150 | 2650 |
| 624 | 20230831 | 090400 | 223283900 | 30350 | 30350 | 30400 | 30300 | 817 |
| 625 | 20230831 | 090300 | 198492550 | 30400 | 30400 | 30400 | 30300 | 836 |
| 626 | 20230831 | 090200 | 173124300 | 30400 | 30400 | 30400 | 30350 | 1235 |
| 627 | 20230831 | 090100 | 135593250 | 30400 | 30300 | 30400 | 30300 | 1351 |
| 628 | 20230831 | 090000 | 94591800 | 30300 | 30200 | 30300 | 30200 | 2990 |