32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 184200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 24388 |
| 3 | 20230831 | 184100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20230831 | 184000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20230831 | 183900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20230831 | 183800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20230831 | 183700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20230831 | 183600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20230831 | 183500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20230831 | 183400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20230831 | 183300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20230831 | 183200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20230831 | 183100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20230831 | 183000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20230831 | 182900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20230831 | 182800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20230831 | 182700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20230831 | 182600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20230831 | 182500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20230831 | 182400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20230831 | 182300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20230831 | 182200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20230831 | 182100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20230831 | 182000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20230831 | 181900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20230831 | 181800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20230831 | 181700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20230831 | 181600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20230831 | 181500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20230831 | 181400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20230831 | 181300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20230831 | 181200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 24388 |
| 33 | 20230831 | 181100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20230831 | 181000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20230831 | 180900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20230831 | 180800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20230831 | 180700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20230831 | 180600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20230831 | 180500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20230831 | 180400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20230831 | 180300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20230831 | 180200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20230831 | 180100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20230831 | 180000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20230831 | 175900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20230831 | 175800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20230831 | 175700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20230831 | 175600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20230831 | 175500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20230831 | 175400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20230831 | 175300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20230831 | 175200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20230831 | 175100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20230831 | 175000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20230831 | 174900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20230831 | 174800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20230831 | 174700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20230831 | 174600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20230831 | 174500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20230831 | 174400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20230831 | 174300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20230831 | 174200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 24388 |
| 63 | 20230831 | 174100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20230831 | 174000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20230831 | 173900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20230831 | 173800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20230831 | 173700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20230831 | 173600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20230831 | 173500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20230831 | 173400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20230831 | 173300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20230831 | 173200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20230831 | 173100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20230831 | 173000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20230831 | 172900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20230831 | 172800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20230831 | 172700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20230831 | 172600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20230831 | 172500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20230831 | 172400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20230831 | 172300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20230831 | 172200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20230831 | 172100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20230831 | 172000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20230831 | 171900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20230831 | 171800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20230831 | 171700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20230831 | 171600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20230831 | 171500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20230831 | 171400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20230831 | 171300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20230831 | 171200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 24388 |
| 93 | 20230831 | 171100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20230831 | 171000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20230831 | 170900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20230831 | 170800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20230831 | 170700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20230831 | 170600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20230831 | 170500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20230831 | 170400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20230831 | 170300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20230831 | 170200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20230831 | 170100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20230831 | 170000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20230831 | 165900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20230831 | 165800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20230831 | 165700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20230831 | 165600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20230831 | 165500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20230831 | 165400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20230831 | 165300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20230831 | 165200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20230831 | 165100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20230831 | 165000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20230831 | 164900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20230831 | 164800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20230831 | 164700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20230831 | 164600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20230831 | 164500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20230831 | 164400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20230831 | 164300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20230831 | 164200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 24388 |
| 123 | 20230831 | 164100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20230831 | 164000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20230831 | 163900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20230831 | 163800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20230831 | 163700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20230831 | 163600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20230831 | 163500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20230831 | 163400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20230831 | 163300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20230831 | 163200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20230831 | 163100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20230831 | 163000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20230831 | 162900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20230831 | 162800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20230831 | 162700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20230831 | 162600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20230831 | 162500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20230831 | 162400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20230831 | 162300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20230831 | 162200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20230831 | 162100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20230831 | 162000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20230831 | 161900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20230831 | 161800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20230831 | 161700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20230831 | 161600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20230831 | 161500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20230831 | 161400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20230831 | 161300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20230831 | 161200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 24388 |
| 153 | 20230831 | 161100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20230831 | 161000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20230831 | 160900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20230831 | 160800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20230831 | 160700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20230831 | 160600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20230831 | 160500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20230831 | 160400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20230831 | 160300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20230831 | 160200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20230831 | 160100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20230831 | 160000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20230831 | 155900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20230831 | 155800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20230831 | 155700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20230831 | 155600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20230831 | 155500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20230831 | 155400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20230831 | 155300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20230831 | 155200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20230831 | 155100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20230831 | 155000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20230831 | 154900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20230831 | 154800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20230831 | 154700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20230831 | 154600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20230831 | 154500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20230831 | 154400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20230831 | 154300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20230831 | 154200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 24388 |
| 183 | 20230831 | 154100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20230831 | 154000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20230831 | 153900 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20230831 | 153800 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20230831 | 153700 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20230831 | 153600 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20230831 | 153500 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20230831 | 153400 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20230831 | 153300 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20230831 | 153200 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20230831 | 153100 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20230831 | 153000 | 18019890600 | 34100 | 34100 | 34100 | 34100 | 24388 |
| 195 | 20230831 | 152900 | 17188259800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20230831 | 152800 | 17188259800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20230831 | 152700 | 17188259800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20230831 | 152600 | 17188259800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20230831 | 152500 | 17188259800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20230831 | 152400 | 17188259800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20230831 | 152300 | 17188259800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20230831 | 152200 | 17188259800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20230831 | 152100 | 17188259800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20230831 | 152000 | 17188259800 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20230831 | 151900 | 17188259800 | 34050 | 34000 | 34050 | 33950 | 2977 |
| 206 | 20230831 | 151800 | 17087018750 | 33950 | 33950 | 34000 | 33950 | 1493 |
| 207 | 20230831 | 151700 | 17036309150 | 33950 | 33950 | 33950 | 33900 | 1749 |
| 208 | 20230831 | 151600 | 16976939000 | 33950 | 33950 | 33950 | 33900 | 1491 |
| 209 | 20230831 | 151500 | 16926381550 | 33950 | 33900 | 33950 | 33850 | 4976 |
| 210 | 20230831 | 151400 | 16757622400 | 33850 | 33900 | 33900 | 33850 | 671 |
| 211 | 20230831 | 151300 | 16734878800 | 33900 | 33850 | 33900 | 33850 | 529 |
| 212 | 20230831 | 151200 | 16716955950 | 33850 | 33850 | 33900 | 33850 | 1733 |
| 213 | 20230831 | 151100 | 16658286700 | 33850 | 33850 | 33850 | 33800 | 1269 |
| 214 | 20230831 | 151000 | 16615331650 | 33850 | 33850 | 33900 | 33850 | 1824 |
| 215 | 20230831 | 150900 | 16553560150 | 33850 | 33850 | 33900 | 33800 | 1135 |
| 216 | 20230831 | 150800 | 16515136350 | 33900 | 33850 | 33900 | 33800 | 3108 |
| 217 | 20230831 | 150700 | 16409927750 | 33850 | 33850 | 33900 | 33850 | 745 |
| 218 | 20230831 | 150600 | 16384698950 | 33900 | 33850 | 33900 | 33850 | 1121 |
| 219 | 20230831 | 150500 | 16346741500 | 33850 | 33850 | 33900 | 33850 | 1195 |
| 220 | 20230831 | 150400 | 16306273800 | 33850 | 34000 | 34050 | 33850 | 3636 |
| 221 | 20230831 | 150300 | 16182865900 | 34000 | 34000 | 34050 | 34000 | 718 |
| 222 | 20230831 | 150200 | 16158441200 | 34000 | 34000 | 34050 | 34000 | 896 |
| 223 | 20230831 | 150100 | 16127950850 | 34050 | 34000 | 34050 | 34000 | 1882 |
| 224 | 20230831 | 150000 | 16063934450 | 34000 | 34050 | 34100 | 34000 | 1128 |
| 225 | 20230831 | 145900 | 16025526450 | 34050 | 34000 | 34050 | 34000 | 4159 |
| 226 | 20230831 | 145800 | 15883939750 | 34050 | 34000 | 34050 | 34000 | 670 |
| 227 | 20230831 | 145700 | 15861142250 | 34000 | 34000 | 34050 | 33950 | 957 |
| 228 | 20230831 | 145600 | 15828599200 | 34050 | 33850 | 34050 | 33850 | 11412 |
| 229 | 20230831 | 145500 | 15441145400 | 33900 | 33900 | 33950 | 33850 | 2874 |
| 230 | 20230831 | 145400 | 15343713350 | 33850 | 33850 | 33950 | 33850 | 1691 |
| 231 | 20230831 | 145300 | 15286376350 | 33850 | 33900 | 33950 | 33850 | 7386 |
| 232 | 20230831 | 145200 | 15036019300 | 33850 | 33850 | 33900 | 33850 | 536 |
| 233 | 20230831 | 145100 | 15017859350 | 33900 | 33850 | 33900 | 33800 | 1412 |
| 234 | 20230831 | 145000 | 14970071250 | 33850 | 33900 | 33900 | 33850 | 930 |
| 235 | 20230831 | 144900 | 14938575150 | 33900 | 33850 | 33900 | 33850 | 524 |
| 236 | 20230831 | 144800 | 14920836600 | 33850 | 33900 | 33900 | 33850 | 563 |
| 237 | 20230831 | 144700 | 14901774950 | 33900 | 33850 | 33900 | 33850 | 675 |
| 238 | 20230831 | 144600 | 14878923800 | 33850 | 33900 | 33900 | 33850 | 245 |
| 239 | 20230831 | 144500 | 14870627850 | 33850 | 33900 | 33900 | 33850 | 332 |
| 240 | 20230831 | 144400 | 14859382050 | 33900 | 33900 | 33900 | 33850 | 924 |
| 241 | 20230831 | 144300 | 14828093400 | 33900 | 33900 | 33900 | 33850 | 729 |
| 242 | 20230831 | 144200 | 14803410650 | 33900 | 33900 | 33900 | 33850 | 334 |
| 243 | 20230831 | 144100 | 14792103050 | 33900 | 33900 | 33900 | 33850 | 612 |
| 244 | 20230831 | 144000 | 14771382850 | 33900 | 33850 | 33900 | 33850 | 294 |
| 245 | 20230831 | 143900 | 14761420450 | 33850 | 33850 | 33900 | 33850 | 202 |
| 246 | 20230831 | 143800 | 14754581500 | 33900 | 33900 | 33900 | 33850 | 262 |
| 247 | 20230831 | 143700 | 14745700750 | 33900 | 33900 | 33900 | 33800 | 446 |
| 248 | 20230831 | 143600 | 14730599850 | 33850 | 33900 | 33900 | 33850 | 440 |
| 249 | 20230831 | 143500 | 14715703950 | 33900 | 33850 | 33900 | 33850 | 573 |
| 250 | 20230831 | 143400 | 14696306650 | 33900 | 33900 | 33900 | 33850 | 199 |
| 251 | 20230831 | 143300 | 14689564400 | 33900 | 33800 | 33900 | 33800 | 3408 |
| 252 | 20230831 | 143200 | 14574210750 | 33800 | 33850 | 33850 | 33800 | 1224 |
| 253 | 20230831 | 143100 | 14532837700 | 33850 | 33850 | 33850 | 33800 | 600 |
| 254 | 20230831 | 143000 | 14512552950 | 33850 | 33850 | 33850 | 33800 | 90 |
| 255 | 20230831 | 142900 | 14509507400 | 33850 | 33800 | 33850 | 33750 | 771 |
| 256 | 20230831 | 142800 | 14483446500 | 33800 | 33850 | 33850 | 33800 | 546 |
| 257 | 20230831 | 142700 | 14464991450 | 33850 | 33800 | 33850 | 33750 | 1316 |
| 258 | 20230831 | 142600 | 14420497750 | 33800 | 33800 | 33800 | 33750 | 971 |
| 259 | 20230831 | 142500 | 14387681100 | 33800 | 33800 | 33800 | 33750 | 341 |
| 260 | 20230831 | 142400 | 14376155600 | 33800 | 33750 | 33800 | 33750 | 479 |
| 261 | 20230831 | 142300 | 14359983800 | 33800 | 33800 | 33800 | 33750 | 129 |
| 262 | 20230831 | 142200 | 14355623650 | 33800 | 33700 | 33850 | 33700 | 5467 |
| 263 | 20230831 | 142100 | 14170949800 | 33700 | 33700 | 33750 | 33650 | 1086 |
| 264 | 20230831 | 142000 | 14134352050 | 33700 | 33700 | 33750 | 33700 | 415 |
| 265 | 20230831 | 141900 | 14120366450 | 33700 | 33700 | 33700 | 33650 | 1636 |
| 266 | 20230831 | 141800 | 14065236500 | 33700 | 33750 | 33750 | 33700 | 943 |
| 267 | 20230831 | 141700 | 14033410350 | 33750 | 33750 | 33750 | 33750 | 309 |
| 268 | 20230831 | 141600 | 14022981600 | 33800 | 33750 | 33800 | 33750 | 181 |
| 269 | 20230831 | 141500 | 14016867850 | 33750 | 33750 | 33750 | 33750 | 469 |
| 270 | 20230831 | 141400 | 14001039100 | 33800 | 33750 | 33800 | 33750 | 78 |
| 271 | 20230831 | 141300 | 13998406000 | 33750 | 33750 | 33750 | 33750 | 424 |
| 272 | 20230831 | 141200 | 13984096000 | 33750 | 33750 | 33800 | 33750 | 239 |
| 273 | 20230831 | 141100 | 13976029650 | 33750 | 33750 | 33800 | 33750 | 381 |
| 274 | 20230831 | 141000 | 13963169350 | 33750 | 33750 | 33750 | 33750 | 1856 |
| 275 | 20230831 | 140900 | 13900529350 | 33700 | 33800 | 33800 | 33700 | 2156 |
| 276 | 20230831 | 140800 | 13827775800 | 33800 | 33700 | 33800 | 33700 | 5738 |
| 277 | 20230831 | 140700 | 13634083300 | 33700 | 33700 | 33750 | 33700 | 285 |
| 278 | 20230831 | 140600 | 13624478150 | 33700 | 33700 | 33700 | 33700 | 286 |
| 279 | 20230831 | 140500 | 13614839950 | 33700 | 33700 | 33750 | 33700 | 166 |
| 280 | 20230831 | 140400 | 13609245600 | 33700 | 33650 | 33750 | 33650 | 884 |
| 281 | 20230831 | 140300 | 13579463900 | 33700 | 33700 | 33700 | 33650 | 732 |
| 282 | 20230831 | 140200 | 13554798100 | 33700 | 33700 | 33700 | 33700 | 587 |
| 283 | 20230831 | 140100 | 13535016200 | 33700 | 33700 | 33750 | 33700 | 624 |
| 284 | 20230831 | 140000 | 13513986000 | 33700 | 33700 | 33750 | 33700 | 993 |
| 285 | 20230831 | 135900 | 13480516700 | 33700 | 33750 | 33750 | 33700 | 230 |
| 286 | 20230831 | 135800 | 13472756150 | 33700 | 33650 | 33750 | 33650 | 1705 |
| 287 | 20230831 | 135700 | 13415299800 | 33650 | 33650 | 33700 | 33650 | 127 |
| 288 | 20230831 | 135600 | 13411024250 | 33650 | 33650 | 33700 | 33650 | 150 |
| 289 | 20230831 | 135500 | 13405976450 | 33650 | 33650 | 33650 | 33600 | 1098 |
| 290 | 20230831 | 135400 | 13369032150 | 33650 | 33650 | 33700 | 33650 | 853 |
| 291 | 20230831 | 135300 | 13340328300 | 33650 | 33650 | 33650 | 33650 | 392 |
| 292 | 20230831 | 135200 | 13327137500 | 33650 | 33650 | 33650 | 33650 | 84 |
| 293 | 20230831 | 135100 | 13324310900 | 33650 | 33650 | 33650 | 33650 | 382 |
| 294 | 20230831 | 135000 | 13311456600 | 33650 | 33650 | 33700 | 33650 | 289 |
| 295 | 20230831 | 134900 | 13301730950 | 33650 | 33650 | 33700 | 33650 | 896 |
| 296 | 20230831 | 134800 | 13271557550 | 33650 | 33650 | 33650 | 33650 | 871 |
| 297 | 20230831 | 134700 | 13242248400 | 33650 | 33650 | 33700 | 33650 | 641 |
| 298 | 20230831 | 134600 | 13220676500 | 33650 | 33700 | 33700 | 33650 | 429 |
| 299 | 20230831 | 134500 | 13206236650 | 33700 | 33650 | 33700 | 33650 | 140 |
| 300 | 20230831 | 134400 | 13201522200 | 33700 | 33700 | 33700 | 33700 | 92 |
| 301 | 20230831 | 134300 | 13198421800 | 33650 | 33650 | 33700 | 33650 | 321 |
| 302 | 20230831 | 134200 | 13187616100 | 33650 | 33650 | 33700 | 33650 | 177 |
| 303 | 20230831 | 134100 | 13181659050 | 33700 | 33700 | 33700 | 33650 | 929 |
| 304 | 20230831 | 134000 | 13150352350 | 33700 | 33700 | 33750 | 33700 | 682 |
| 305 | 20230831 | 133900 | 13127360550 | 33700 | 33700 | 33750 | 33700 | 693 |
| 306 | 20230831 | 133800 | 13104004300 | 33700 | 33700 | 33750 | 33700 | 921 |
| 307 | 20230831 | 133700 | 13072964800 | 33700 | 33700 | 33700 | 33700 | 302 |
| 308 | 20230831 | 133600 | 13062787400 | 33700 | 33700 | 33750 | 33700 | 853 |
| 309 | 20230831 | 133500 | 13034039450 | 33700 | 33700 | 33700 | 33700 | 273 |
| 310 | 20230831 | 133400 | 13024839350 | 33700 | 33750 | 33750 | 33700 | 234 |
| 311 | 20230831 | 133300 | 13016952950 | 33750 | 33750 | 33750 | 33700 | 29 |
| 312 | 20230831 | 133200 | 13015975250 | 33750 | 33700 | 33750 | 33700 | 484 |
| 313 | 20230831 | 133100 | 12999664400 | 33700 | 33700 | 33700 | 33700 | 409 |
| 314 | 20230831 | 133000 | 12985881100 | 33700 | 33700 | 33700 | 33700 | 386 |
| 315 | 20230831 | 132900 | 12972872900 | 33700 | 33700 | 33700 | 33700 | 639 |
| 316 | 20230831 | 132800 | 12951338600 | 33700 | 33700 | 33700 | 33700 | 739 |
| 317 | 20230831 | 132700 | 12926434300 | 33700 | 33650 | 33700 | 33650 | 459 |
| 318 | 20230831 | 132600 | 12910972400 | 33700 | 33700 | 33700 | 33650 | 478 |
| 319 | 20230831 | 132500 | 12894863850 | 33700 | 33700 | 33700 | 33700 | 255 |
| 320 | 20230831 | 132400 | 12886270350 | 33700 | 33700 | 33700 | 33700 | 254 |
| 321 | 20230831 | 132300 | 12877710550 | 33700 | 33650 | 33700 | 33650 | 502 |
| 322 | 20230831 | 132200 | 12860807750 | 33700 | 33700 | 33700 | 33650 | 349 |
| 323 | 20230831 | 132100 | 12849046500 | 33700 | 33700 | 33750 | 33700 | 916 |
| 324 | 20230831 | 132000 | 12818156400 | 33750 | 33750 | 33750 | 33750 | 937 |
| 325 | 20230831 | 131900 | 12786532650 | 33750 | 33800 | 33800 | 33750 | 159 |
| 326 | 20230831 | 131800 | 12781159950 | 33750 | 33750 | 33800 | 33750 | 178 |
| 327 | 20230831 | 131700 | 12775152400 | 33750 | 33750 | 33750 | 33750 | 255 |
| 328 | 20230831 | 131600 | 12766546150 | 33800 | 33750 | 33800 | 33750 | 782 |
| 329 | 20230831 | 131500 | 12740153100 | 33800 | 33750 | 33800 | 33650 | 5287 |
| 330 | 20230831 | 131400 | 12561855350 | 33750 | 33800 | 33800 | 33750 | 254 |
| 331 | 20230831 | 131300 | 12553272750 | 33800 | 33700 | 33800 | 33700 | 1250 |
| 332 | 20230831 | 131200 | 12511080500 | 33700 | 33700 | 33750 | 33700 | 268 |
| 333 | 20230831 | 131100 | 12502047050 | 33700 | 33700 | 33750 | 33700 | 113 |
| 334 | 20230831 | 131000 | 12498234050 | 33700 | 33650 | 33700 | 33600 | 2992 |
| 335 | 20230831 | 130900 | 12397460050 | 33650 | 33650 | 33650 | 33600 | 112 |
| 336 | 20230831 | 130800 | 12393696250 | 33600 | 33600 | 33650 | 33600 | 190 |
| 337 | 20230831 | 130700 | 12387312200 | 33650 | 33700 | 33700 | 33650 | 2208 |
| 338 | 20230831 | 130600 | 12313010450 | 33700 | 33700 | 33700 | 33700 | 105 |
| 339 | 20230831 | 130500 | 12309471950 | 33700 | 33700 | 33700 | 33650 | 135 |
| 340 | 20230831 | 130400 | 12304927450 | 33700 | 33650 | 33700 | 33650 | 979 |
| 341 | 20230831 | 130300 | 12271950250 | 33650 | 33700 | 33750 | 33650 | 830 |
| 342 | 20230831 | 130200 | 12243978050 | 33700 | 33700 | 33750 | 33650 | 832 |
| 343 | 20230831 | 130100 | 12215937350 | 33700 | 33600 | 33700 | 33550 | 2431 |
| 344 | 20230831 | 130000 | 12134163600 | 33600 | 33600 | 33650 | 33600 | 2685 |
| 345 | 20230831 | 125900 | 12043947500 | 33600 | 33650 | 33650 | 33600 | 782 |
| 346 | 20230831 | 125800 | 12017670250 | 33650 | 33600 | 33650 | 33600 | 455 |
| 347 | 20230831 | 125700 | 12002362200 | 33650 | 33650 | 33650 | 33600 | 104 |
| 348 | 20230831 | 125600 | 11998865300 | 33650 | 33650 | 33650 | 33600 | 99 |
| 349 | 20230831 | 125500 | 11995534000 | 33650 | 33600 | 33650 | 33600 | 223 |
| 350 | 20230831 | 125400 | 11988037450 | 33600 | 33650 | 33650 | 33600 | 227 |
| 351 | 20230831 | 125300 | 11980401350 | 33650 | 33500 | 33700 | 33500 | 2686 |
| 352 | 20230831 | 125200 | 11890174900 | 33550 | 33550 | 33550 | 33500 | 653 |
| 353 | 20230831 | 125100 | 11868298000 | 33500 | 33500 | 33500 | 33500 | 275 |
| 354 | 20230831 | 125000 | 11859085500 | 33500 | 33550 | 33550 | 33500 | 146 |
| 355 | 20230831 | 124900 | 11854194400 | 33500 | 33500 | 33550 | 33450 | 1932 |
| 356 | 20230831 | 124800 | 11789501850 | 33500 | 33450 | 33500 | 33450 | 250 |
| 357 | 20230831 | 124700 | 11781136200 | 33500 | 33500 | 33500 | 33450 | 99 |
| 358 | 20230831 | 124600 | 11777820700 | 33500 | 33500 | 33500 | 33450 | 318 |
| 359 | 20230831 | 124500 | 11767179400 | 33500 | 33500 | 33500 | 33500 | 331 |
| 360 | 20230831 | 124400 | 11756090900 | 33500 | 33450 | 33500 | 33450 | 336 |
| 361 | 20230831 | 124300 | 11744836700 | 33450 | 33450 | 33500 | 33450 | 518 |
| 362 | 20230831 | 124200 | 11727504450 | 33450 | 33450 | 33500 | 33450 | 265 |
| 363 | 20230831 | 124100 | 11718639500 | 33450 | 33500 | 33500 | 33450 | 307 |
| 364 | 20230831 | 124000 | 11708357450 | 33500 | 33500 | 33500 | 33500 | 506 |
| 365 | 20230831 | 123900 | 11691406450 | 33500 | 33500 | 33500 | 33450 | 1390 |
| 366 | 20230831 | 123800 | 11644841500 | 33500 | 33550 | 33550 | 33500 | 333 |
| 367 | 20230831 | 123700 | 11633685400 | 33500 | 33500 | 33500 | 33500 | 69 |
| 368 | 20230831 | 123600 | 11631373900 | 33550 | 33550 | 33550 | 33500 | 307 |
| 369 | 20230831 | 123500 | 11621088200 | 33550 | 33550 | 33550 | 33500 | 430 |
| 370 | 20230831 | 123400 | 11606682500 | 33550 | 33550 | 33550 | 33550 | 6 |
| 371 | 20230831 | 123300 | 11606481200 | 33550 | 33550 | 33600 | 33550 | 320 |
| 372 | 20230831 | 123200 | 11595744600 | 33550 | 33450 | 33600 | 33450 | 5121 |
| 373 | 20230831 | 123100 | 11424254250 | 33450 | 33450 | 33450 | 33400 | 572 |
| 374 | 20230831 | 123000 | 11405121350 | 33450 | 33450 | 33450 | 33400 | 211 |
| 375 | 20230831 | 122900 | 11398066300 | 33400 | 33450 | 33450 | 33400 | 220 |
| 376 | 20230831 | 122800 | 11390709550 | 33450 | 33450 | 33450 | 33400 | 3585 |
| 377 | 20230831 | 122700 | 11270793750 | 33450 | 33500 | 33500 | 33450 | 2051 |
| 378 | 20230831 | 122600 | 11202183600 | 33500 | 33500 | 33500 | 33450 | 111 |
| 379 | 20230831 | 122500 | 11198467550 | 33500 | 33500 | 33550 | 33500 | 21165 |
| 380 | 20230831 | 122400 | 10489434900 | 33500 | 33550 | 33550 | 33500 | 138 |
| 381 | 20230831 | 122300 | 10484807500 | 33550 | 33500 | 33550 | 33500 | 202 |
| 382 | 20230831 | 122200 | 10478039550 | 33500 | 33550 | 33550 | 33500 | 1208 |
| 383 | 20230831 | 122100 | 10437571450 | 33550 | 33550 | 33550 | 33500 | 83 |
| 384 | 20230831 | 122000 | 10434789350 | 33550 | 33550 | 33550 | 33500 | 182 |
| 385 | 20230831 | 121900 | 10428689750 | 33550 | 33550 | 33550 | 33500 | 483 |
| 386 | 20230831 | 121800 | 10412503750 | 33550 | 33550 | 33550 | 33500 | 1357 |
| 387 | 20230831 | 121700 | 10367026450 | 33550 | 33600 | 33600 | 33500 | 8551 |
| 388 | 20230831 | 121600 | 10080141850 | 33600 | 33550 | 33600 | 33550 | 484 |
| 389 | 20230831 | 121500 | 10063902650 | 33550 | 33600 | 33600 | 33550 | 495 |
| 390 | 20230831 | 121400 | 10047293700 | 33600 | 33600 | 33600 | 33600 | 69 |
| 391 | 20230831 | 121300 | 10044975300 | 33600 | 33600 | 33600 | 33550 | 3022 |
| 392 | 20230831 | 121200 | 9943438550 | 33600 | 33600 | 33650 | 33600 | 190 |
| 393 | 20230831 | 121100 | 9937054400 | 33600 | 33600 | 33650 | 33600 | 477 |
| 394 | 20230831 | 121000 | 9921026700 | 33650 | 33650 | 33650 | 33650 | 75 |
| 395 | 20230831 | 120900 | 9918502950 | 33600 | 33600 | 33650 | 33550 | 536 |
| 396 | 20230831 | 120800 | 9900502700 | 33600 | 33600 | 33600 | 33550 | 1546 |
| 397 | 20230831 | 120700 | 9848560300 | 33600 | 33600 | 33600 | 33600 | 103 |
| 398 | 20230831 | 120600 | 9845099500 | 33550 | 33600 | 33600 | 33550 | 180 |
| 399 | 20230831 | 120500 | 9839054700 | 33600 | 33600 | 33600 | 33550 | 567 |
| 400 | 20230831 | 120400 | 9820003650 | 33600 | 33600 | 33600 | 33550 | 527 |
| 401 | 20230831 | 120300 | 9802298900 | 33600 | 33550 | 33600 | 33550 | 358 |
| 402 | 20230831 | 120200 | 9790283900 | 33600 | 33600 | 33600 | 33550 | 1246 |
| 403 | 20230831 | 120100 | 9748425750 | 33600 | 33600 | 33600 | 33550 | 1564 |
| 404 | 20230831 | 120000 | 9695925550 | 33600 | 33550 | 33600 | 33550 | 120 |
| 405 | 20230831 | 115900 | 9691898600 | 33550 | 33600 | 33600 | 33550 | 913 |
| 406 | 20230831 | 115800 | 9661234200 | 33600 | 33600 | 33600 | 33600 | 80 |
| 407 | 20230831 | 115700 | 9658546200 | 33550 | 33600 | 33600 | 33550 | 278 |
| 408 | 20230831 | 115600 | 9649213150 | 33600 | 33600 | 33600 | 33600 | 384 |
| 409 | 20230831 | 115500 | 9636310750 | 33600 | 33650 | 33650 | 33550 | 2537 |
| 410 | 20230831 | 115400 | 9551069750 | 33650 | 33600 | 33650 | 33600 | 138 |
| 411 | 20230831 | 115300 | 9546429550 | 33600 | 33650 | 33650 | 33600 | 188 |
| 412 | 20230831 | 115200 | 9540105850 | 33650 | 33600 | 33650 | 33600 | 52 |
| 413 | 20230831 | 115100 | 9538356100 | 33600 | 33650 | 33650 | 33600 | 1100 |
| 414 | 20230831 | 115000 | 9501393550 | 33650 | 33650 | 33650 | 33600 | 2389 |
| 415 | 20230831 | 114900 | 9421006200 | 33650 | 33600 | 33650 | 33600 | 355 |
| 416 | 20230831 | 114800 | 9409077950 | 33600 | 33650 | 33650 | 33600 | 248 |
| 417 | 20230831 | 114700 | 9400736350 | 33650 | 33600 | 33650 | 33600 | 1058 |
| 418 | 20230831 | 114600 | 9365157450 | 33600 | 33650 | 33650 | 33600 | 246 |
| 419 | 20230831 | 114500 | 9356890050 | 33650 | 33650 | 33650 | 33600 | 216 |
| 420 | 20230831 | 114400 | 9349630350 | 33600 | 33600 | 33600 | 33600 | 170 |
| 421 | 20230831 | 114300 | 9343918350 | 33600 | 33600 | 33650 | 33600 | 582 |
| 422 | 20230831 | 114200 | 9324362500 | 33600 | 33600 | 33650 | 33600 | 1439 |
| 423 | 20230831 | 114100 | 9276012050 | 33600 | 33600 | 33600 | 33600 | 401 |
| 424 | 20230831 | 114000 | 9262538450 | 33600 | 33600 | 33600 | 33550 | 215 |
| 425 | 20230831 | 113900 | 9255316900 | 33600 | 33600 | 33650 | 33600 | 447 |
| 426 | 20230831 | 113800 | 9240292450 | 33600 | 33600 | 33650 | 33600 | 222 |
| 427 | 20230831 | 113700 | 9232833100 | 33600 | 33600 | 33650 | 33550 | 199 |
| 428 | 20230831 | 113600 | 9226148700 | 33600 | 33600 | 33650 | 33550 | 5152 |
| 429 | 20230831 | 113500 | 9053043900 | 33600 | 33600 | 33600 | 33600 | 177 |
| 430 | 20230831 | 113400 | 9047096700 | 33550 | 33600 | 33600 | 33550 | 215 |
| 431 | 20230831 | 113300 | 9039882500 | 33550 | 33600 | 33600 | 33550 | 199 |
| 432 | 20230831 | 113200 | 9033205250 | 33550 | 33600 | 33600 | 33550 | 1338 |
| 433 | 20230831 | 113100 | 8988314750 | 33550 | 33600 | 33600 | 33550 | 496 |
| 434 | 20230831 | 113000 | 8971666000 | 33600 | 33600 | 33600 | 33550 | 769 |
| 435 | 20230831 | 112900 | 8945840100 | 33600 | 33600 | 33600 | 33550 | 737 |
| 436 | 20230831 | 112800 | 8921113550 | 33550 | 33550 | 33600 | 33550 | 1479 |
| 437 | 20230831 | 112700 | 8871482050 | 33600 | 33550 | 33600 | 33550 | 556 |
| 438 | 20230831 | 112600 | 8852822800 | 33600 | 33600 | 33600 | 33600 | 86 |
| 439 | 20230831 | 112500 | 8849933200 | 33550 | 33550 | 33600 | 33550 | 709 |
| 440 | 20230831 | 112400 | 8826146050 | 33600 | 33550 | 33600 | 33550 | 364 |
| 441 | 20230831 | 112300 | 8813932550 | 33600 | 33550 | 33600 | 33550 | 1551 |
| 442 | 20230831 | 112200 | 8761896200 | 33550 | 33550 | 33600 | 33550 | 602 |
| 443 | 20230831 | 112100 | 8741699000 | 33550 | 33600 | 33600 | 33550 | 386 |
| 444 | 20230831 | 112000 | 8728742300 | 33600 | 33550 | 33600 | 33550 | 736 |
| 445 | 20230831 | 111900 | 8704049150 | 33550 | 33600 | 33600 | 33550 | 160 |
| 446 | 20230831 | 111800 | 8698680850 | 33600 | 33550 | 33600 | 33550 | 248 |
| 447 | 20230831 | 111700 | 8690360150 | 33550 | 33600 | 33600 | 33550 | 901 |
| 448 | 20230831 | 111600 | 8660131050 | 33550 | 33550 | 33600 | 33550 | 290 |
| 449 | 20230831 | 111500 | 8650400400 | 33550 | 33550 | 33600 | 33550 | 2034 |
| 450 | 20230831 | 111400 | 8582159650 | 33550 | 33550 | 33600 | 33550 | 4419 |
| 451 | 20230831 | 111300 | 8433876800 | 33600 | 33600 | 33600 | 33550 | 4124 |
| 452 | 20230831 | 111200 | 8295499900 | 33600 | 33550 | 33600 | 33550 | 1257 |
| 453 | 20230831 | 111100 | 8253270400 | 33600 | 33600 | 33600 | 33550 | 2128 |
| 454 | 20230831 | 111000 | 8181781250 | 33600 | 33550 | 33600 | 33550 | 2902 |
| 455 | 20230831 | 110900 | 8084274200 | 33600 | 33600 | 33600 | 33550 | 1926 |
| 456 | 20230831 | 110800 | 8019565350 | 33600 | 33600 | 33600 | 33600 | 677 |
| 457 | 20230831 | 110700 | 7996818150 | 33600 | 33600 | 33650 | 33600 | 2725 |
| 458 | 20230831 | 110600 | 7905255250 | 33600 | 33600 | 33650 | 33600 | 102 |
| 459 | 20230831 | 110500 | 7901826450 | 33650 | 33650 | 33650 | 33600 | 315 |
| 460 | 20230831 | 110400 | 7891232350 | 33650 | 33650 | 33650 | 33600 | 456 |
| 461 | 20230831 | 110300 | 7875893600 | 33650 | 33650 | 33700 | 33600 | 993 |
| 462 | 20230831 | 110200 | 7842512450 | 33700 | 33650 | 33700 | 33600 | 901 |
| 463 | 20230831 | 110100 | 7812218300 | 33700 | 33650 | 33700 | 33600 | 1291 |
| 464 | 20230831 | 110000 | 7768777050 | 33650 | 33650 | 33700 | 33650 | 399 |
| 465 | 20230831 | 105900 | 7755348900 | 33700 | 33700 | 33700 | 33650 | 1081 |
| 466 | 20230831 | 105800 | 7718973000 | 33650 | 33650 | 33650 | 33650 | 682 |
| 467 | 20230831 | 105700 | 7696023700 | 33650 | 33650 | 33650 | 33650 | 171 |
| 468 | 20230831 | 105600 | 7690269550 | 33650 | 33650 | 33650 | 33650 | 360 |
| 469 | 20230831 | 105500 | 7678155550 | 33650 | 33700 | 33750 | 33650 | 334 |
| 470 | 20230831 | 105400 | 7666914700 | 33700 | 33750 | 33750 | 33600 | 2241 |
| 471 | 20230831 | 105300 | 7591464400 | 33750 | 33650 | 33750 | 33650 | 1251 |
| 472 | 20230831 | 105200 | 7549348900 | 33650 | 33600 | 33650 | 33600 | 790 |
| 473 | 20230831 | 105100 | 7522783650 | 33600 | 33650 | 33700 | 33600 | 1016 |
| 474 | 20230831 | 105000 | 7488617400 | 33650 | 33700 | 33700 | 33550 | 6079 |
| 475 | 20230831 | 104900 | 7284410450 | 33750 | 33700 | 33750 | 33700 | 187 |
| 476 | 20230831 | 104800 | 7278107250 | 33800 | 33700 | 33800 | 33600 | 13280 |
| 477 | 20230831 | 104700 | 6831160250 | 33700 | 33750 | 33750 | 33650 | 6044 |
| 478 | 20230831 | 104600 | 6627627950 | 33750 | 33750 | 33750 | 33700 | 761 |
| 479 | 20230831 | 104500 | 6601948650 | 33750 | 33750 | 33800 | 33700 | 11000 |
| 480 | 20230831 | 104400 | 6230874350 | 33800 | 33800 | 33850 | 33800 | 3458 |
| 481 | 20230831 | 104300 | 6113993850 | 33800 | 33800 | 33850 | 33800 | 209 |
| 482 | 20230831 | 104200 | 6106929600 | 33850 | 33850 | 33850 | 33800 | 206 |
| 483 | 20230831 | 104100 | 6099956550 | 33850 | 33850 | 33850 | 33800 | 220 |
| 484 | 20230831 | 104000 | 6092509600 | 33850 | 33850 | 33900 | 33800 | 739 |
| 485 | 20230831 | 103900 | 6067505450 | 33900 | 33900 | 33900 | 33900 | 51 |
| 486 | 20230831 | 103800 | 6065776550 | 33900 | 33900 | 33950 | 33850 | 445 |
| 487 | 20230831 | 103700 | 6050694500 | 33950 | 33850 | 33950 | 33850 | 2920 |
| 488 | 20230831 | 103600 | 5951684600 | 33850 | 33900 | 33900 | 33800 | 739 |
| 489 | 20230831 | 103500 | 5926671200 | 33900 | 33900 | 33900 | 33800 | 4199 |
| 490 | 20230831 | 103400 | 5784599850 | 33850 | 33900 | 33900 | 33850 | 139 |
| 491 | 20230831 | 103300 | 5779890950 | 33900 | 33900 | 33900 | 33850 | 14 |
| 492 | 20230831 | 103200 | 5779416600 | 33900 | 33900 | 33900 | 33850 | 141 |
| 493 | 20230831 | 103100 | 5774641750 | 33900 | 33950 | 33950 | 33850 | 450 |
| 494 | 20230831 | 103000 | 5759396700 | 33900 | 33900 | 33900 | 33900 | 1095 |
| 495 | 20230831 | 102900 | 5722276200 | 33900 | 33950 | 33950 | 33900 | 439 |
| 496 | 20230831 | 102800 | 5707393400 | 33950 | 33950 | 33950 | 33900 | 303 |
| 497 | 20230831 | 102700 | 5697106600 | 33950 | 33950 | 34000 | 33950 | 1585 |
| 498 | 20230831 | 102600 | 5643295750 | 34000 | 34000 | 34000 | 33950 | 13 |
| 499 | 20230831 | 102500 | 5642854000 | 34000 | 33950 | 34000 | 33950 | 809 |
| 500 | 20230831 | 102400 | 5615388000 | 33950 | 33950 | 34000 | 33950 | 1556 |
| 501 | 20230831 | 102300 | 5562561650 | 33950 | 33950 | 34050 | 33950 | 4949 |
| 502 | 20230831 | 102200 | 5394339400 | 34000 | 34000 | 34000 | 33950 | 1320 |
| 503 | 20230831 | 102100 | 5349494750 | 33950 | 33950 | 34000 | 33950 | 690 |
| 504 | 20230831 | 102000 | 5326059350 | 33950 | 33900 | 34000 | 33900 | 4416 |
| 505 | 20230831 | 101900 | 5176106900 | 33950 | 33900 | 33950 | 33900 | 564 |
| 506 | 20230831 | 101800 | 5156980200 | 33950 | 33900 | 33950 | 33800 | 1105 |
| 507 | 20230831 | 101700 | 5119612300 | 33900 | 33950 | 33950 | 33850 | 2986 |
| 508 | 20230831 | 101600 | 5018393800 | 33900 | 33900 | 33950 | 33900 | 1640 |
| 509 | 20230831 | 101500 | 4962797650 | 33900 | 33900 | 33900 | 33900 | 42 |
| 510 | 20230831 | 101400 | 4961373850 | 33900 | 33850 | 33900 | 33850 | 423 |
| 511 | 20230831 | 101300 | 4947054000 | 33800 | 33850 | 33850 | 33800 | 1883 |
| 512 | 20230831 | 101200 | 4883408400 | 33850 | 33900 | 33900 | 33850 | 465 |
| 513 | 20230831 | 101100 | 4867666400 | 33900 | 33850 | 33900 | 33850 | 130 |
| 514 | 20230831 | 101000 | 4863263050 | 33900 | 33900 | 33900 | 33850 | 1381 |
| 515 | 20230831 | 100900 | 4816447200 | 33850 | 33800 | 33850 | 33800 | 2312 |
| 516 | 20230831 | 100800 | 4738270800 | 33800 | 33850 | 33850 | 33800 | 82 |
| 517 | 20230831 | 100700 | 4735498350 | 33850 | 33850 | 33850 | 33800 | 642 |
| 518 | 20230831 | 100600 | 4713797750 | 33850 | 33900 | 33900 | 33850 | 1153 |
| 519 | 20230831 | 100500 | 4674767250 | 33900 | 33950 | 33950 | 33850 | 1176 |
| 520 | 20230831 | 100400 | 4634914350 | 33900 | 33950 | 33950 | 33900 | 195 |
| 521 | 20230831 | 100300 | 4628299150 | 33900 | 34000 | 34000 | 33900 | 608 |
| 522 | 20230831 | 100200 | 4607662500 | 33950 | 33950 | 34000 | 33950 | 495 |
| 523 | 20230831 | 100100 | 4590857000 | 34000 | 34000 | 34000 | 33950 | 384 |
| 524 | 20230831 | 100000 | 4577806000 | 34000 | 33950 | 34000 | 33950 | 36 |
| 525 | 20230831 | 095900 | 4576583300 | 33950 | 33950 | 34000 | 33950 | 109 |
| 526 | 20230831 | 095800 | 4572881300 | 34000 | 34050 | 34050 | 33900 | 373 |
| 527 | 20230831 | 095700 | 4560200500 | 34000 | 33900 | 34050 | 33900 | 4286 |
| 528 | 20230831 | 095600 | 4414489950 | 33950 | 33950 | 33950 | 33900 | 460 |
| 529 | 20230831 | 095500 | 4398885750 | 33950 | 33950 | 33950 | 33950 | 474 |
| 530 | 20230831 | 095400 | 4382793450 | 33950 | 33950 | 33950 | 33950 | 684 |
| 531 | 20230831 | 095300 | 4359571650 | 33950 | 33900 | 33950 | 33900 | 127 |
| 532 | 20230831 | 095200 | 4355263800 | 33900 | 33950 | 33950 | 33900 | 1519 |
| 533 | 20230831 | 095100 | 4303713750 | 33900 | 33900 | 33950 | 33900 | 301 |
| 534 | 20230831 | 095000 | 4293509150 | 33900 | 33900 | 34000 | 33900 | 3675 |
| 535 | 20230831 | 094900 | 4168637100 | 33850 | 33800 | 33850 | 33800 | 1973 |
| 536 | 20230831 | 094800 | 4101886250 | 33750 | 33850 | 33850 | 33750 | 952 |
| 537 | 20230831 | 094700 | 4069738250 | 33800 | 33700 | 33850 | 33650 | 1220 |
| 538 | 20230831 | 094600 | 4028497300 | 33700 | 33700 | 33750 | 33600 | 6218 |
| 539 | 20230831 | 094500 | 3819284200 | 33750 | 33850 | 33850 | 33650 | 6983 |
| 540 | 20230831 | 094400 | 3583926650 | 33850 | 33850 | 33900 | 33700 | 4328 |
| 541 | 20230831 | 094300 | 3437792000 | 33850 | 33800 | 33950 | 33750 | 5642 |
| 542 | 20230831 | 094200 | 3246866400 | 33800 | 33900 | 33900 | 33800 | 3792 |
| 543 | 20230831 | 094100 | 3118572400 | 33900 | 33950 | 33950 | 33750 | 4039 |
| 544 | 20230831 | 094000 | 2981830150 | 33950 | 34000 | 34000 | 33800 | 6462 |
| 545 | 20230831 | 093900 | 2763161700 | 34000 | 33900 | 34050 | 33850 | 5719 |
| 546 | 20230831 | 093800 | 2569331200 | 33900 | 34000 | 34050 | 33900 | 2408 |
| 547 | 20230831 | 093700 | 2487544400 | 34000 | 34050 | 34050 | 34000 | 292 |
| 548 | 20230831 | 093600 | 2477613800 | 34050 | 34050 | 34100 | 34000 | 1279 |
| 549 | 20230831 | 093500 | 2434066000 | 34100 | 34100 | 34100 | 34050 | 1046 |
| 550 | 20230831 | 093400 | 2398399600 | 34050 | 34100 | 34100 | 34050 | 576 |
| 551 | 20230831 | 093300 | 2378782050 | 34100 | 34050 | 34100 | 33950 | 1334 |
| 552 | 20230831 | 093200 | 2333366350 | 34050 | 34100 | 34100 | 34000 | 3930 |
| 553 | 20230831 | 093100 | 2199686850 | 34100 | 34050 | 34100 | 34050 | 169 |
| 554 | 20230831 | 093000 | 2193929800 | 34050 | 34050 | 34100 | 34050 | 252 |
| 555 | 20230831 | 092900 | 2185343350 | 34050 | 34100 | 34100 | 34050 | 356 |
| 556 | 20230831 | 092800 | 2173218600 | 34100 | 34100 | 34100 | 34050 | 767 |
| 557 | 20230831 | 092700 | 2147064400 | 34100 | 34100 | 34150 | 34100 | 129 |
| 558 | 20230831 | 092600 | 2142664350 | 34100 | 34150 | 34150 | 34100 | 1266 |
| 559 | 20230831 | 092500 | 2099487500 | 34150 | 34200 | 34200 | 34100 | 1868 |
| 560 | 20230831 | 092400 | 2035712150 | 34150 | 34200 | 34200 | 34150 | 23 |
| 561 | 20230831 | 092300 | 2034926100 | 34200 | 34200 | 34200 | 34200 | 490 |
| 562 | 20230831 | 092200 | 2018168100 | 34200 | 34200 | 34200 | 34150 | 887 |
| 563 | 20230831 | 092100 | 1987844050 | 34250 | 34250 | 34300 | 34250 | 2496 |
| 564 | 20230831 | 092000 | 1902355450 | 34250 | 34150 | 34300 | 34150 | 1867 |
| 565 | 20230831 | 091900 | 1838472400 | 34150 | 34050 | 34150 | 34050 | 1830 |
| 566 | 20230831 | 091800 | 1776048450 | 34000 | 34050 | 34050 | 34000 | 855 |
| 567 | 20230831 | 091700 | 1746935800 | 34050 | 34050 | 34050 | 34000 | 1120 |
| 568 | 20230831 | 091600 | 1708802050 | 34050 | 34050 | 34100 | 34050 | 472 |
| 569 | 20230831 | 091500 | 1692730400 | 34050 | 33950 | 34100 | 33900 | 4306 |
| 570 | 20230831 | 091400 | 1546308600 | 33950 | 33950 | 34000 | 33950 | 763 |
| 571 | 20230831 | 091300 | 1520404550 | 33950 | 33950 | 33950 | 33900 | 434 |
| 572 | 20230831 | 091200 | 1505670450 | 33950 | 34050 | 34050 | 33950 | 1076 |
| 573 | 20230831 | 091100 | 1469120050 | 34050 | 34000 | 34050 | 34000 | 863 |
| 574 | 20230831 | 091000 | 1439776250 | 34000 | 34000 | 34150 | 34000 | 2202 |
| 575 | 20230831 | 090900 | 1364789200 | 34000 | 33850 | 34150 | 33850 | 15253 |
| 576 | 20230831 | 090800 | 846808350 | 33850 | 33850 | 33850 | 33800 | 1012 |
| 577 | 20230831 | 090700 | 812567650 | 33850 | 33850 | 33850 | 33800 | 891 |
| 578 | 20230831 | 090600 | 782407800 | 33850 | 33850 | 33850 | 33800 | 3038 |
| 579 | 20230831 | 090500 | 679572900 | 33850 | 33850 | 33850 | 33800 | 2537 |
| 580 | 20230831 | 090400 | 593747150 | 33850 | 33900 | 33950 | 33850 | 3442 |
| 581 | 20230831 | 090300 | 477170350 | 33950 | 33900 | 34050 | 33900 | 2616 |
| 582 | 20230831 | 090200 | 388320600 | 33900 | 33950 | 34000 | 33900 | 3029 |
| 583 | 20230831 | 090100 | 285481050 | 34000 | 34100 | 34100 | 34000 | 3222 |
| 584 | 20230831 | 090000 | 175816550 | 34050 | 34100 | 34150 | 34050 | 5157 |