33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 3246 |
| 3 | 20230831 | 191000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20230831 | 190900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20230831 | 190800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20230831 | 190700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20230831 | 190600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20230831 | 190500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20230831 | 190400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20230831 | 190300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20230831 | 190200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20230831 | 190100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20230831 | 190000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20230831 | 185900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20230831 | 185800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20230831 | 185700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20230831 | 185600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20230831 | 185500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20230831 | 185400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20230831 | 185300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20230831 | 185200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20230831 | 185100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20230831 | 185000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20230831 | 184900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20230831 | 184800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20230831 | 184700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20230831 | 184600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20230831 | 184500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20230831 | 184400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20230831 | 184300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20230831 | 184200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20230831 | 184100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 3246 |
| 33 | 20230831 | 184000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20230831 | 183900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20230831 | 183800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20230831 | 183700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20230831 | 183600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20230831 | 183500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20230831 | 183400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20230831 | 183300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20230831 | 183200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20230831 | 183100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20230831 | 183000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20230831 | 182900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20230831 | 182800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20230831 | 182700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20230831 | 182600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20230831 | 182500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20230831 | 182400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20230831 | 182300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20230831 | 182200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20230831 | 182100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20230831 | 182000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20230831 | 181900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20230831 | 181800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20230831 | 181700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20230831 | 181600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20230831 | 181500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20230831 | 181400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20230831 | 181300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20230831 | 181200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20230831 | 181100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 3246 |
| 63 | 20230831 | 181000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20230831 | 180900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20230831 | 180800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20230831 | 180700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20230831 | 180600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20230831 | 180500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20230831 | 180400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20230831 | 180300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20230831 | 180200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20230831 | 180100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20230831 | 180000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20230831 | 175900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20230831 | 175800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20230831 | 175700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20230831 | 175600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20230831 | 175500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20230831 | 175400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20230831 | 175300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20230831 | 175200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20230831 | 175100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20230831 | 175000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20230831 | 174900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20230831 | 174800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20230831 | 174700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20230831 | 174600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20230831 | 174500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20230831 | 174400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20230831 | 174300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20230831 | 174200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20230831 | 174100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 3246 |
| 93 | 20230831 | 174000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20230831 | 173900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20230831 | 173800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20230831 | 173700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20230831 | 173600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20230831 | 173500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20230831 | 173400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20230831 | 173300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20230831 | 173200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20230831 | 173100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20230831 | 173000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20230831 | 172900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20230831 | 172800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20230831 | 172700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20230831 | 172600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20230831 | 172500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20230831 | 172400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20230831 | 172300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20230831 | 172200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20230831 | 172100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20230831 | 172000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20230831 | 171900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20230831 | 171800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20230831 | 171700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20230831 | 171600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20230831 | 171500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20230831 | 171400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20230831 | 171300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20230831 | 171200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20230831 | 171100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 3246 |
| 123 | 20230831 | 171000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20230831 | 170900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20230831 | 170800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20230831 | 170700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20230831 | 170600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20230831 | 170500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20230831 | 170400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20230831 | 170300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20230831 | 170200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20230831 | 170100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20230831 | 170000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20230831 | 165900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20230831 | 165800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20230831 | 165700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20230831 | 165600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20230831 | 165500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20230831 | 165400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20230831 | 165300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20230831 | 165200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20230831 | 165100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20230831 | 165000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20230831 | 164900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20230831 | 164800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20230831 | 164700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20230831 | 164600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20230831 | 164500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20230831 | 164400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20230831 | 164300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20230831 | 164200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20230831 | 164100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 3246 |
| 153 | 20230831 | 164000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20230831 | 163900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20230831 | 163800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20230831 | 163700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20230831 | 163600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20230831 | 163500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20230831 | 163400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20230831 | 163300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20230831 | 163200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20230831 | 163100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20230831 | 163000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20230831 | 162900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20230831 | 162800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20230831 | 162700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20230831 | 162600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20230831 | 162500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20230831 | 162400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20230831 | 162300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20230831 | 162200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20230831 | 162100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20230831 | 162000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20230831 | 161900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20230831 | 161800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20230831 | 161700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20230831 | 161600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20230831 | 161500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20230831 | 161400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20230831 | 161300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20230831 | 161200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20230831 | 161100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 3246 |
| 183 | 20230831 | 161000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20230831 | 160900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20230831 | 160800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20230831 | 160700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20230831 | 160600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20230831 | 160500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20230831 | 160400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20230831 | 160300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20230831 | 160200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20230831 | 160100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20230831 | 160000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20230831 | 155900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20230831 | 155800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20230831 | 155700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20230831 | 155600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20230831 | 155500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20230831 | 155400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20230831 | 155300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20230831 | 155200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20230831 | 155100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20230831 | 155000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20230831 | 154900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20230831 | 154800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20230831 | 154700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20230831 | 154600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20230831 | 154500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20230831 | 154400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20230831 | 154300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20230831 | 154200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20230831 | 154100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 3246 |
| 213 | 20230831 | 154000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20230831 | 153900 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20230831 | 153800 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20230831 | 153700 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20230831 | 153600 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20230831 | 153500 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20230831 | 153400 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20230831 | 153300 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20230831 | 153200 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20230831 | 153100 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20230831 | 153000 | 13028001050 | 39100 | 39100 | 39100 | 39100 | 3246 |
| 224 | 20230831 | 152900 | 12901082450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20230831 | 152800 | 12901082450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 226 | 20230831 | 152700 | 12901082450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 227 | 20230831 | 152600 | 12901082450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 228 | 20230831 | 152500 | 12901082450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 229 | 20230831 | 152400 | 12901082450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 230 | 20230831 | 152300 | 12901082450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 231 | 20230831 | 152200 | 12901082450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 232 | 20230831 | 152100 | 12901082450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 233 | 20230831 | 152000 | 12901082450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 234 | 20230831 | 151900 | 12901082450 | 39050 | 39000 | 39100 | 39000 | 276 |
| 235 | 20230831 | 151800 | 12890300300 | 39000 | 38950 | 39050 | 38900 | 890 |
| 236 | 20230831 | 151700 | 12855610250 | 38900 | 38900 | 38950 | 38900 | 284 |
| 237 | 20230831 | 151600 | 12844557500 | 38900 | 38800 | 38900 | 38800 | 595 |
| 238 | 20230831 | 151500 | 12821451800 | 38850 | 38850 | 38900 | 38800 | 307 |
| 239 | 20230831 | 151400 | 12809517000 | 38800 | 38850 | 38850 | 38800 | 143 |
| 240 | 20230831 | 151300 | 12803968100 | 38800 | 38800 | 38850 | 38750 | 674 |
| 241 | 20230831 | 151200 | 12777826400 | 38750 | 38800 | 38850 | 38750 | 918 |
| 242 | 20230831 | 151100 | 12742213550 | 38800 | 38850 | 38850 | 38800 | 3 |
| 243 | 20230831 | 151000 | 12742097050 | 38800 | 38800 | 38850 | 38800 | 327 |
| 244 | 20230831 | 150900 | 12729401400 | 38800 | 38850 | 38850 | 38800 | 360 |
| 245 | 20230831 | 150800 | 12715418900 | 38850 | 38850 | 38850 | 38850 | 285 |
| 246 | 20230831 | 150700 | 12704346650 | 38850 | 38950 | 38950 | 38850 | 635 |
| 247 | 20230831 | 150600 | 12679643500 | 38950 | 38950 | 38950 | 38900 | 269 |
| 248 | 20230831 | 150500 | 12669166650 | 38950 | 38950 | 39000 | 38950 | 82 |
| 249 | 20230831 | 150400 | 12665971900 | 38950 | 39000 | 39000 | 38950 | 17 |
| 250 | 20230831 | 150300 | 12665309400 | 38950 | 38950 | 39000 | 38900 | 96 |
| 251 | 20230831 | 150200 | 12661571900 | 38900 | 38950 | 38950 | 38900 | 199 |
| 252 | 20230831 | 150100 | 12653821050 | 38950 | 38900 | 38950 | 38900 | 81 |
| 253 | 20230831 | 150000 | 12650667700 | 38900 | 38950 | 39000 | 38900 | 783 |
| 254 | 20230831 | 145900 | 12620177100 | 38900 | 39000 | 39000 | 38900 | 1253 |
| 255 | 20230831 | 145800 | 12571401900 | 38950 | 39050 | 39050 | 38950 | 233 |
| 256 | 20230831 | 145700 | 12562312950 | 39000 | 39000 | 39000 | 39000 | 67 |
| 257 | 20230831 | 145600 | 12559699950 | 39000 | 39100 | 39100 | 39000 | 760 |
| 258 | 20230831 | 145500 | 12529998200 | 39100 | 39150 | 39150 | 39100 | 232 |
| 259 | 20230831 | 145400 | 12520917850 | 39100 | 39150 | 39150 | 39100 | 192 |
| 260 | 20230831 | 145300 | 12513401250 | 39150 | 39200 | 39200 | 39150 | 283 |
| 261 | 20230831 | 145200 | 12502318500 | 39200 | 39200 | 39200 | 39150 | 133 |
| 262 | 20230831 | 145100 | 12497104950 | 39200 | 39200 | 39250 | 39200 | 244 |
| 263 | 20230831 | 145000 | 12487528250 | 39250 | 39250 | 39250 | 39150 | 508 |
| 264 | 20230831 | 144900 | 12467614500 | 39250 | 39250 | 39250 | 39200 | 196 |
| 265 | 20230831 | 144800 | 12459922450 | 39250 | 39250 | 39250 | 39200 | 983 |
| 266 | 20230831 | 144700 | 12421374400 | 39250 | 39350 | 39350 | 39250 | 1184 |
| 267 | 20230831 | 144600 | 12374846300 | 39300 | 39300 | 39350 | 39300 | 77 |
| 268 | 20230831 | 144500 | 12371817050 | 39300 | 39300 | 39350 | 39300 | 192 |
| 269 | 20230831 | 144400 | 12364262300 | 39300 | 39350 | 39350 | 39300 | 398 |
| 270 | 20230831 | 144300 | 12348620700 | 39300 | 39300 | 39300 | 39300 | 74 |
| 271 | 20230831 | 144200 | 12345712500 | 39350 | 39300 | 39350 | 39300 | 172 |
| 272 | 20230831 | 144100 | 12338944850 | 39300 | 39300 | 39350 | 39300 | 202 |
| 273 | 20230831 | 144000 | 12331001900 | 39250 | 39300 | 39300 | 39250 | 60 |
| 274 | 20230831 | 143900 | 12328644050 | 39250 | 39350 | 39350 | 39250 | 207 |
| 275 | 20230831 | 143800 | 12320506650 | 39350 | 39350 | 39350 | 39300 | 148 |
| 276 | 20230831 | 143700 | 12314685400 | 39300 | 39250 | 39350 | 39200 | 819 |
| 277 | 20230831 | 143600 | 12282507250 | 39250 | 39150 | 39250 | 39100 | 630 |
| 278 | 20230831 | 143500 | 12257819950 | 39150 | 39100 | 39150 | 39050 | 487 |
| 279 | 20230831 | 143400 | 12238774150 | 39100 | 39100 | 39100 | 39000 | 510 |
| 280 | 20230831 | 143300 | 12218834750 | 39050 | 38950 | 39050 | 38950 | 266 |
| 281 | 20230831 | 143200 | 12208457300 | 38950 | 38950 | 38950 | 38900 | 260 |
| 282 | 20230831 | 143100 | 12198330950 | 38950 | 39050 | 39050 | 38900 | 382 |
| 283 | 20230831 | 143000 | 12183440950 | 39100 | 39150 | 39150 | 39100 | 2203 |
| 284 | 20230831 | 142900 | 12097294200 | 39150 | 39150 | 39150 | 39150 | 155 |
| 285 | 20230831 | 142800 | 12091225950 | 39150 | 39150 | 39200 | 39150 | 758 |
| 286 | 20230831 | 142700 | 12061535500 | 39100 | 39150 | 39150 | 39100 | 178 |
| 287 | 20230831 | 142600 | 12054569100 | 39150 | 39200 | 39200 | 39150 | 224 |
| 288 | 20230831 | 142500 | 12045798850 | 39200 | 39200 | 39200 | 39150 | 36 |
| 289 | 20230831 | 142400 | 12044387850 | 39200 | 39200 | 39200 | 39100 | 1049 |
| 290 | 20230831 | 142300 | 12003313700 | 39200 | 39250 | 39250 | 39150 | 50 |
| 291 | 20230831 | 142200 | 12001354050 | 39200 | 39150 | 39200 | 39150 | 230 |
| 292 | 20230831 | 142100 | 11992339600 | 39150 | 39100 | 39200 | 39100 | 540 |
| 293 | 20230831 | 142000 | 11971200750 | 39100 | 39050 | 39100 | 39050 | 194 |
| 294 | 20230831 | 141900 | 11963615550 | 39050 | 39050 | 39100 | 39050 | 560 |
| 295 | 20230831 | 141800 | 11941735850 | 39050 | 39050 | 39100 | 39050 | 192 |
| 296 | 20230831 | 141700 | 11934238200 | 39050 | 39050 | 39100 | 39050 | 209 |
| 297 | 20230831 | 141600 | 11926074400 | 39050 | 39050 | 39050 | 39050 | 47 |
| 298 | 20230831 | 141500 | 11924239050 | 39000 | 38950 | 39100 | 38950 | 331 |
| 299 | 20230831 | 141400 | 11911326750 | 39000 | 39000 | 39000 | 39000 | 91 |
| 300 | 20230831 | 141300 | 11907777750 | 39000 | 39050 | 39050 | 39000 | 3 |
| 301 | 20230831 | 141200 | 11907660700 | 39050 | 39100 | 39100 | 39050 | 130 |
| 302 | 20230831 | 141100 | 11902583550 | 39050 | 38950 | 39100 | 38900 | 2666 |
| 303 | 20230831 | 141000 | 11798581800 | 38900 | 39000 | 39000 | 38900 | 254 |
| 304 | 20230831 | 140900 | 11788689550 | 39000 | 38950 | 39050 | 38950 | 216 |
| 305 | 20230831 | 140800 | 11780265250 | 38950 | 39050 | 39050 | 38950 | 94 |
| 306 | 20230831 | 140700 | 11776599600 | 39050 | 38950 | 39050 | 38950 | 149 |
| 307 | 20230831 | 140600 | 11770785500 | 39000 | 38950 | 39000 | 38950 | 196 |
| 308 | 20230831 | 140500 | 11763144350 | 38950 | 38950 | 38950 | 38950 | 21 |
| 309 | 20230831 | 140400 | 11762326400 | 38950 | 38950 | 39000 | 38950 | 66 |
| 310 | 20230831 | 140300 | 11759753200 | 38950 | 38950 | 39000 | 38950 | 252 |
| 311 | 20230831 | 140200 | 11749927800 | 38950 | 39000 | 39000 | 38950 | 60 |
| 312 | 20230831 | 140100 | 11747587850 | 38900 | 38950 | 38950 | 38900 | 2 |
| 313 | 20230831 | 140000 | 11747510000 | 38900 | 38950 | 38950 | 38900 | 3 |
| 314 | 20230831 | 135900 | 11747393250 | 38900 | 39000 | 39050 | 38900 | 562 |
| 315 | 20230831 | 135800 | 11725509100 | 39000 | 38950 | 39000 | 38950 | 169 |
| 316 | 20230831 | 135700 | 11718919250 | 38950 | 38950 | 38950 | 38950 | 151 |
| 317 | 20230831 | 135600 | 11713037800 | 38950 | 38950 | 39000 | 38950 | 567 |
| 318 | 20230831 | 135500 | 11690950400 | 38950 | 38950 | 39000 | 38950 | 221 |
| 319 | 20230831 | 135400 | 11682341800 | 38950 | 39050 | 39050 | 38950 | 186 |
| 320 | 20230831 | 135300 | 11675084750 | 39000 | 39000 | 39000 | 39000 | 30 |
| 321 | 20230831 | 135200 | 11673914750 | 38950 | 39000 | 39050 | 38950 | 86 |
| 322 | 20230831 | 135100 | 11670560550 | 38950 | 38950 | 39000 | 38950 | 79 |
| 323 | 20230831 | 135000 | 11667480750 | 39000 | 39000 | 39050 | 39000 | 65 |
| 324 | 20230831 | 134900 | 11664945600 | 39000 | 39000 | 39050 | 39000 | 147 |
| 325 | 20230831 | 134800 | 11659207000 | 38950 | 39050 | 39050 | 38950 | 12 |
| 326 | 20230831 | 134700 | 11658738500 | 39050 | 39000 | 39050 | 38950 | 38 |
| 327 | 20230831 | 134600 | 11657256250 | 38950 | 39000 | 39000 | 38950 | 48 |
| 328 | 20230831 | 134500 | 11655384300 | 39000 | 38950 | 39050 | 38950 | 393 |
| 329 | 20230831 | 134400 | 11640057800 | 39000 | 38950 | 39000 | 38950 | 157 |
| 330 | 20230831 | 134300 | 11633941150 | 38950 | 38950 | 38950 | 38950 | 26 |
| 331 | 20230831 | 134200 | 11632928450 | 38950 | 39050 | 39050 | 38950 | 309 |
| 332 | 20230831 | 134100 | 11620873150 | 39000 | 39050 | 39100 | 39000 | 260 |
| 333 | 20230831 | 134000 | 11610721150 | 39050 | 39050 | 39050 | 38950 | 124 |
| 334 | 20230831 | 133900 | 11605882100 | 38950 | 39050 | 39050 | 38950 | 57 |
| 335 | 20230831 | 133800 | 11603657050 | 38950 | 38950 | 38950 | 38950 | 45 |
| 336 | 20230831 | 133700 | 11601904300 | 38950 | 39100 | 39100 | 38950 | 878 |
| 337 | 20230831 | 133600 | 11567627200 | 39100 | 39100 | 39150 | 39100 | 216 |
| 338 | 20230831 | 133500 | 11559181400 | 39100 | 39100 | 39100 | 39050 | 294 |
| 339 | 20230831 | 133400 | 11547686550 | 39050 | 39050 | 39100 | 39050 | 136 |
| 340 | 20230831 | 133300 | 11542374350 | 39050 | 39050 | 39100 | 39050 | 142 |
| 341 | 20230831 | 133200 | 11536823950 | 39050 | 38900 | 39050 | 38900 | 586 |
| 342 | 20230831 | 133100 | 11513975350 | 38900 | 38900 | 38900 | 38900 | 4 |
| 343 | 20230831 | 133000 | 11513819750 | 38950 | 38750 | 38950 | 38700 | 325 |
| 344 | 20230831 | 132900 | 11501195050 | 38750 | 38750 | 38800 | 38700 | 499 |
| 345 | 20230831 | 132800 | 11481857800 | 38700 | 38700 | 38700 | 38700 | 76 |
| 346 | 20230831 | 132700 | 11478916600 | 38750 | 38900 | 38900 | 38750 | 761 |
| 347 | 20230831 | 132600 | 11449412550 | 38850 | 38850 | 38900 | 38850 | 382 |
| 348 | 20230831 | 132500 | 11434570650 | 38850 | 38950 | 38950 | 38850 | 348 |
| 349 | 20230831 | 132400 | 11421035350 | 38950 | 39000 | 39050 | 38950 | 248 |
| 350 | 20230831 | 132300 | 11411373900 | 39000 | 38900 | 39200 | 38850 | 1181 |
| 351 | 20230831 | 132200 | 11365208550 | 38750 | 38850 | 38850 | 38750 | 387 |
| 352 | 20230831 | 132100 | 11350205950 | 38900 | 39000 | 39000 | 38900 | 629 |
| 353 | 20230831 | 132000 | 11325713250 | 39000 | 39000 | 39000 | 39000 | 125 |
| 354 | 20230831 | 131900 | 11320838250 | 39050 | 39050 | 39050 | 39000 | 634 |
| 355 | 20230831 | 131800 | 11296084650 | 39000 | 38850 | 39000 | 38850 | 364 |
| 356 | 20230831 | 131700 | 11281909200 | 38850 | 38850 | 38850 | 38750 | 64 |
| 357 | 20230831 | 131600 | 11279422950 | 38850 | 38800 | 38850 | 38800 | 51 |
| 358 | 20230831 | 131500 | 11277444000 | 38800 | 38800 | 38800 | 38800 | 45 |
| 359 | 20230831 | 131400 | 11275698000 | 38800 | 38800 | 38850 | 38750 | 182 |
| 360 | 20230831 | 131300 | 11268630550 | 38800 | 38850 | 38900 | 38800 | 115 |
| 361 | 20230831 | 131200 | 11264160300 | 38900 | 39000 | 39000 | 38900 | 189 |
| 362 | 20230831 | 131100 | 11256790650 | 39000 | 38900 | 39000 | 38900 | 773 |
| 363 | 20230831 | 131000 | 11226688950 | 38850 | 38900 | 38900 | 38850 | 63 |
| 364 | 20230831 | 130900 | 11224238400 | 38850 | 38850 | 38900 | 38850 | 40 |
| 365 | 20230831 | 130800 | 11222684050 | 38850 | 38850 | 38850 | 38850 | 2 |
| 366 | 20230831 | 130700 | 11222606350 | 38850 | 38700 | 38850 | 38700 | 502 |
| 367 | 20230831 | 130600 | 11203117900 | 38700 | 38700 | 38800 | 38700 | 132 |
| 368 | 20230831 | 130500 | 11197999550 | 38800 | 38850 | 38850 | 38750 | 70 |
| 369 | 20230831 | 130400 | 11195283850 | 38800 | 38700 | 38800 | 38700 | 257 |
| 370 | 20230831 | 130300 | 11185322750 | 38700 | 38850 | 38850 | 38700 | 656 |
| 371 | 20230831 | 130200 | 11159886350 | 38800 | 38700 | 38900 | 38700 | 630 |
| 372 | 20230831 | 130100 | 11135431450 | 38700 | 38650 | 38700 | 38650 | 57 |
| 373 | 20230831 | 130000 | 11133225600 | 38650 | 38550 | 38650 | 38550 | 275 |
| 374 | 20230831 | 125900 | 11122610200 | 38550 | 38550 | 38550 | 38550 | 9 |
| 375 | 20230831 | 125800 | 11122263250 | 38550 | 38550 | 38550 | 38550 | 82 |
| 376 | 20230831 | 125700 | 11119102150 | 38550 | 38750 | 38750 | 38550 | 273 |
| 377 | 20230831 | 125600 | 11108556000 | 38800 | 38600 | 38800 | 38550 | 1645 |
| 378 | 20230831 | 125500 | 11044981600 | 38550 | 38500 | 38550 | 38500 | 103 |
| 379 | 20230831 | 125400 | 11041011100 | 38500 | 38600 | 38600 | 38500 | 570 |
| 380 | 20230831 | 125300 | 11019028600 | 38600 | 38600 | 38650 | 38600 | 110 |
| 381 | 20230831 | 125200 | 11014777700 | 38650 | 38600 | 38650 | 38600 | 211 |
| 382 | 20230831 | 125100 | 11006630150 | 38600 | 38550 | 38600 | 38550 | 560 |
| 383 | 20230831 | 125000 | 10985015400 | 38550 | 38500 | 38600 | 38500 | 517 |
| 384 | 20230831 | 124900 | 10965096700 | 38500 | 38500 | 38500 | 38500 | 156 |
| 385 | 20230831 | 124800 | 10959090700 | 38500 | 38550 | 38550 | 38500 | 99 |
| 386 | 20230831 | 124700 | 10955275800 | 38500 | 38550 | 38550 | 38500 | 22 |
| 387 | 20230831 | 124600 | 10954428750 | 38550 | 38500 | 38600 | 38450 | 1256 |
| 388 | 20230831 | 124500 | 10906071500 | 38500 | 38500 | 38500 | 38500 | 123 |
| 389 | 20230831 | 124400 | 10901336000 | 38450 | 38450 | 38450 | 38450 | 143 |
| 390 | 20230831 | 124300 | 10895837650 | 38400 | 38300 | 38450 | 38300 | 304 |
| 391 | 20230831 | 124200 | 10884171000 | 38300 | 38300 | 38300 | 38300 | 82 |
| 392 | 20230831 | 124100 | 10881030400 | 38300 | 38350 | 38350 | 38300 | 253 |
| 393 | 20230831 | 124000 | 10871330700 | 38350 | 38300 | 38350 | 38300 | 208 |
| 394 | 20230831 | 123900 | 10863364200 | 38350 | 38400 | 38400 | 38300 | 178 |
| 395 | 20230831 | 123800 | 10856532750 | 38350 | 38450 | 38450 | 38350 | 264 |
| 396 | 20230831 | 123700 | 10846403650 | 38450 | 38400 | 38450 | 38400 | 51 |
| 397 | 20230831 | 123600 | 10844443750 | 38400 | 38400 | 38400 | 38400 | 7 |
| 398 | 20230831 | 123500 | 10844174950 | 38450 | 38400 | 38450 | 38400 | 385 |
| 399 | 20230831 | 123400 | 10829384200 | 38350 | 38450 | 38450 | 38350 | 221 |
| 400 | 20230831 | 123300 | 10820903100 | 38450 | 38400 | 38450 | 38400 | 32 |
| 401 | 20230831 | 123200 | 10819672800 | 38400 | 38450 | 38450 | 38400 | 51 |
| 402 | 20230831 | 123100 | 10817713700 | 38500 | 38550 | 38550 | 38300 | 1134 |
| 403 | 20230831 | 123000 | 10774083300 | 38600 | 38600 | 38600 | 38600 | 59 |
| 404 | 20230831 | 122900 | 10771805900 | 38550 | 38650 | 38650 | 38550 | 94 |
| 405 | 20230831 | 122800 | 10768178450 | 38600 | 38550 | 38650 | 38550 | 1174 |
| 406 | 20230831 | 122700 | 10722853800 | 38550 | 38600 | 38600 | 38550 | 109 |
| 407 | 20230831 | 122600 | 10718646500 | 38600 | 38650 | 38650 | 38600 | 121 |
| 408 | 20230831 | 122500 | 10713971700 | 38650 | 38600 | 38650 | 38600 | 76 |
| 409 | 20230831 | 122400 | 10711034350 | 38550 | 38600 | 38600 | 38550 | 57 |
| 410 | 20230831 | 122300 | 10708836950 | 38600 | 38650 | 38700 | 38600 | 108 |
| 411 | 20230831 | 122200 | 10704667700 | 38650 | 38550 | 38800 | 38550 | 216 |
| 412 | 20230831 | 122100 | 10696319450 | 38550 | 38300 | 38550 | 38300 | 124 |
| 413 | 20230831 | 122000 | 10691551650 | 38250 | 38350 | 38350 | 38250 | 118 |
| 414 | 20230831 | 121900 | 10687032150 | 38400 | 38300 | 38400 | 38300 | 259 |
| 415 | 20230831 | 121800 | 10677107400 | 38250 | 38300 | 38300 | 38200 | 610 |
| 416 | 20230831 | 121700 | 10653753300 | 38300 | 38400 | 38400 | 38300 | 269 |
| 417 | 20230831 | 121600 | 10643438900 | 38350 | 38350 | 38350 | 38300 | 191 |
| 418 | 20230831 | 121500 | 10636118900 | 38400 | 38450 | 38550 | 38400 | 285 |
| 419 | 20230831 | 121400 | 10625154500 | 38350 | 38400 | 38400 | 38300 | 495 |
| 420 | 20230831 | 121300 | 10606169400 | 38350 | 38450 | 38500 | 38350 | 561 |
| 421 | 20230831 | 121200 | 10584593550 | 38450 | 38600 | 38600 | 38450 | 1657 |
| 422 | 20230831 | 121100 | 10520696750 | 38650 | 38600 | 38650 | 38600 | 183 |
| 423 | 20230831 | 121000 | 10513630400 | 38550 | 38600 | 38600 | 38550 | 121 |
| 424 | 20230831 | 120900 | 10508960700 | 38600 | 38700 | 38750 | 38550 | 871 |
| 425 | 20230831 | 120800 | 10475305250 | 38750 | 38700 | 38750 | 38700 | 203 |
| 426 | 20230831 | 120700 | 10467443700 | 38700 | 38800 | 38800 | 38650 | 231 |
| 427 | 20230831 | 120600 | 10458501550 | 38800 | 38800 | 38800 | 38800 | 53 |
| 428 | 20230831 | 120500 | 10456445150 | 38750 | 38700 | 38750 | 38700 | 55 |
| 429 | 20230831 | 120400 | 10454314000 | 38700 | 38600 | 38700 | 38600 | 507 |
| 430 | 20230831 | 120300 | 10434731300 | 38600 | 38450 | 38600 | 38450 | 1418 |
| 431 | 20230831 | 120200 | 10380008150 | 38500 | 38500 | 38550 | 38500 | 102 |
| 432 | 20230831 | 120100 | 10376080800 | 38550 | 38400 | 38550 | 38350 | 823 |
| 433 | 20230831 | 120000 | 10344436050 | 38400 | 38500 | 38550 | 38400 | 511 |
| 434 | 20230831 | 115900 | 10324789400 | 38500 | 38550 | 38550 | 38450 | 549 |
| 435 | 20230831 | 115800 | 10303656450 | 38600 | 38600 | 38650 | 38600 | 223 |
| 436 | 20230831 | 115700 | 10295043700 | 38550 | 38450 | 38550 | 38200 | 2826 |
| 437 | 20230831 | 115600 | 10186487100 | 38450 | 38650 | 38650 | 38300 | 3583 |
| 438 | 20230831 | 115500 | 10048644300 | 38650 | 38650 | 38700 | 38650 | 610 |
| 439 | 20230831 | 115400 | 10025059850 | 38650 | 38700 | 38700 | 38650 | 216 |
| 440 | 20230831 | 115300 | 10016706850 | 38700 | 38750 | 38750 | 38700 | 309 |
| 441 | 20230831 | 115200 | 10004748050 | 38700 | 38750 | 38750 | 38700 | 68 |
| 442 | 20230831 | 115100 | 10002113950 | 38750 | 38750 | 38800 | 38700 | 336 |
| 443 | 20230831 | 115000 | 9989093250 | 38700 | 38700 | 38750 | 38700 | 140 |
| 444 | 20230831 | 114900 | 9983674900 | 38750 | 38800 | 38800 | 38750 | 609 |
| 445 | 20230831 | 114800 | 9960067450 | 38800 | 38800 | 38800 | 38800 | 31 |
| 446 | 20230831 | 114700 | 9958864650 | 38800 | 39000 | 39000 | 38800 | 424 |
| 447 | 20230831 | 114600 | 9942372650 | 39000 | 39050 | 39050 | 38950 | 230 |
| 448 | 20230831 | 114500 | 9933398850 | 39050 | 39150 | 39150 | 39050 | 88 |
| 449 | 20230831 | 114400 | 9929956200 | 39150 | 39150 | 39150 | 39150 | 264 |
| 450 | 20230831 | 114300 | 9919620600 | 39150 | 39150 | 39150 | 39150 | 84 |
| 451 | 20230831 | 114200 | 9916332000 | 39150 | 39050 | 39150 | 39050 | 65 |
| 452 | 20230831 | 114100 | 9913787600 | 39100 | 39050 | 39100 | 39000 | 337 |
| 453 | 20230831 | 114000 | 9900623750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 454 | 20230831 | 113900 | 9900623750 | 39000 | 39050 | 39100 | 39000 | 257 |
| 455 | 20230831 | 113800 | 9890587250 | 39050 | 39100 | 39100 | 39050 | 142 |
| 456 | 20230831 | 113700 | 9885036350 | 39100 | 38950 | 39100 | 38900 | 447 |
| 457 | 20230831 | 113600 | 9867597000 | 38850 | 38850 | 39050 | 38650 | 2333 |
| 458 | 20230831 | 113500 | 9777070450 | 38850 | 38900 | 38900 | 38850 | 179 |
| 459 | 20230831 | 113400 | 9770108650 | 38900 | 39050 | 39050 | 38900 | 2021 |
| 460 | 20230831 | 113300 | 9691444800 | 39100 | 39050 | 39100 | 39050 | 268 |
| 461 | 20230831 | 113200 | 9680970400 | 39000 | 38950 | 39000 | 38950 | 353 |
| 462 | 20230831 | 113100 | 9667208300 | 39000 | 39000 | 39000 | 38950 | 465 |
| 463 | 20230831 | 113000 | 9649079800 | 38950 | 38950 | 39000 | 38950 | 68 |
| 464 | 20230831 | 112900 | 9646430950 | 39000 | 39050 | 39050 | 39000 | 809 |
| 465 | 20230831 | 112800 | 9614872500 | 39050 | 39000 | 39050 | 39000 | 287 |
| 466 | 20230831 | 112700 | 9603668950 | 39050 | 39050 | 39100 | 39050 | 621 |
| 467 | 20230831 | 112600 | 9579402350 | 39050 | 39250 | 39250 | 39050 | 948 |
| 468 | 20230831 | 112500 | 9542237050 | 39250 | 39250 | 39300 | 39250 | 503 |
| 469 | 20230831 | 112400 | 9522479350 | 39250 | 39150 | 39250 | 39150 | 167 |
| 470 | 20230831 | 112300 | 9515930500 | 39150 | 39150 | 39200 | 39150 | 152 |
| 471 | 20230831 | 112200 | 9509974950 | 39100 | 39100 | 39250 | 39100 | 433 |
| 472 | 20230831 | 112100 | 9493020650 | 39050 | 39050 | 39050 | 39050 | 29 |
| 473 | 20230831 | 112000 | 9491888200 | 39050 | 39100 | 39500 | 38950 | 1901 |
| 474 | 20230831 | 111900 | 9417618450 | 39150 | 39200 | 39200 | 39100 | 735 |
| 475 | 20230831 | 111800 | 9388853500 | 39150 | 39150 | 39250 | 39150 | 199 |
| 476 | 20230831 | 111700 | 9381050900 | 39150 | 39200 | 39200 | 39150 | 192 |
| 477 | 20230831 | 111600 | 9373533300 | 39200 | 39100 | 39200 | 39100 | 168 |
| 478 | 20230831 | 111500 | 9366961350 | 39100 | 39100 | 39100 | 39050 | 553 |
| 479 | 20230831 | 111400 | 9345354700 | 39050 | 39050 | 39100 | 39050 | 306 |
| 480 | 20230831 | 111300 | 9333404150 | 39050 | 39200 | 39200 | 39050 | 459 |
| 481 | 20230831 | 111200 | 9315463250 | 39200 | 39200 | 39250 | 39200 | 626 |
| 482 | 20230831 | 111100 | 9290923600 | 39200 | 39200 | 39250 | 39050 | 984 |
| 483 | 20230831 | 111000 | 9252383000 | 39150 | 39150 | 39300 | 39100 | 1110 |
| 484 | 20230831 | 110900 | 9208926700 | 39200 | 39450 | 39500 | 39200 | 1705 |
| 485 | 20230831 | 110800 | 9141845900 | 39450 | 39500 | 39500 | 39450 | 351 |
| 486 | 20230831 | 110700 | 9127988000 | 39500 | 39550 | 39550 | 39500 | 238 |
| 487 | 20230831 | 110600 | 9118584000 | 39500 | 39500 | 39550 | 39500 | 488 |
| 488 | 20230831 | 110500 | 9099297550 | 39500 | 39500 | 39500 | 39500 | 218 |
| 489 | 20230831 | 110400 | 9090686550 | 39500 | 39500 | 39550 | 39500 | 20 |
| 490 | 20230831 | 110300 | 9089896000 | 39500 | 39500 | 39550 | 39500 | 696 |
| 491 | 20230831 | 110200 | 9062400000 | 39500 | 39600 | 39600 | 39500 | 598 |
| 492 | 20230831 | 110100 | 9038749500 | 39600 | 39550 | 39650 | 39550 | 517 |
| 493 | 20230831 | 110000 | 9018274700 | 39600 | 39600 | 39600 | 39500 | 288 |
| 494 | 20230831 | 105900 | 9006887700 | 39550 | 39700 | 39700 | 39550 | 631 |
| 495 | 20230831 | 105800 | 8981891900 | 39650 | 39650 | 39700 | 39650 | 642 |
| 496 | 20230831 | 105700 | 8956430900 | 39650 | 39800 | 39800 | 39650 | 1595 |
| 497 | 20230831 | 105600 | 8893093700 | 39750 | 39750 | 39800 | 39700 | 1033 |
| 498 | 20230831 | 105500 | 8852030600 | 39750 | 39750 | 39800 | 39750 | 789 |
| 499 | 20230831 | 105400 | 8820657950 | 39800 | 39950 | 39950 | 39800 | 471 |
| 500 | 20230831 | 105300 | 8801895350 | 39950 | 39950 | 39950 | 39900 | 203 |
| 501 | 20230831 | 105200 | 8793788050 | 39950 | 40000 | 40000 | 39950 | 130 |
| 502 | 20230831 | 105100 | 8788591850 | 39950 | 39950 | 40000 | 39950 | 82 |
| 503 | 20230831 | 105000 | 8785314600 | 39950 | 39950 | 40000 | 39950 | 576 |
| 504 | 20230831 | 104900 | 8762280050 | 39900 | 39850 | 39900 | 39750 | 760 |
| 505 | 20230831 | 104800 | 8732009050 | 39850 | 39900 | 39950 | 39850 | 374 |
| 506 | 20230831 | 104700 | 8717089300 | 39950 | 40050 | 40050 | 39950 | 247 |
| 507 | 20230831 | 104600 | 8707217450 | 40050 | 40100 | 40100 | 40050 | 330 |
| 508 | 20230831 | 104500 | 8693999250 | 40100 | 40100 | 40150 | 40050 | 253 |
| 509 | 20230831 | 104400 | 8683850200 | 40100 | 40050 | 40100 | 40050 | 55 |
| 510 | 20230831 | 104300 | 8681645350 | 40050 | 40150 | 40150 | 40050 | 320 |
| 511 | 20230831 | 104200 | 8668815300 | 40150 | 40200 | 40200 | 40150 | 150 |
| 512 | 20230831 | 104100 | 8662790650 | 40150 | 40150 | 40250 | 40150 | 163 |
| 513 | 20230831 | 104000 | 8656240050 | 40150 | 40150 | 40150 | 40100 | 167 |
| 514 | 20230831 | 103900 | 8649535950 | 40100 | 40100 | 40150 | 40100 | 263 |
| 515 | 20230831 | 103800 | 8638978950 | 40100 | 40100 | 40150 | 40050 | 167 |
| 516 | 20230831 | 103700 | 8632280900 | 40100 | 39950 | 40100 | 39950 | 713 |
| 517 | 20230831 | 103600 | 8603771900 | 39950 | 39900 | 39950 | 39900 | 262 |
| 518 | 20230831 | 103500 | 8593311300 | 39900 | 39850 | 39900 | 39800 | 725 |
| 519 | 20230831 | 103400 | 8564420650 | 39850 | 39850 | 39900 | 39850 | 375 |
| 520 | 20230831 | 103300 | 8549474850 | 39900 | 39900 | 39900 | 39850 | 114 |
| 521 | 20230831 | 103200 | 8544926900 | 39900 | 39800 | 39900 | 39750 | 924 |
| 522 | 20230831 | 103100 | 8508127250 | 39800 | 39750 | 39800 | 39700 | 448 |
| 523 | 20230831 | 103000 | 8490315550 | 39750 | 39850 | 39900 | 39750 | 865 |
| 524 | 20230831 | 102900 | 8455908950 | 39800 | 39900 | 39900 | 39800 | 996 |
| 525 | 20230831 | 102800 | 8416230600 | 39950 | 40050 | 40050 | 39950 | 883 |
| 526 | 20230831 | 102700 | 8380939750 | 40050 | 40100 | 40100 | 40050 | 411 |
| 527 | 20230831 | 102600 | 8364473550 | 40100 | 40100 | 40150 | 40100 | 259 |
| 528 | 20230831 | 102500 | 8354087550 | 40100 | 40100 | 40100 | 40050 | 69 |
| 529 | 20230831 | 102400 | 8351320700 | 40050 | 40100 | 40100 | 40050 | 271 |
| 530 | 20230831 | 102300 | 8340453750 | 40150 | 40100 | 40150 | 40100 | 366 |
| 531 | 20230831 | 102200 | 8325767800 | 40100 | 40200 | 40200 | 40100 | 636 |
| 532 | 20230831 | 102100 | 8300228900 | 40200 | 40150 | 40250 | 40150 | 511 |
| 533 | 20230831 | 102000 | 8279691650 | 40200 | 40150 | 40200 | 40150 | 232 |
| 534 | 20230831 | 101900 | 8270368450 | 40150 | 40150 | 40200 | 40150 | 1015 |
| 535 | 20230831 | 101800 | 8229574800 | 40150 | 40150 | 40150 | 40100 | 397 |
| 536 | 20230831 | 101700 | 8213640100 | 40150 | 40150 | 40200 | 40100 | 1039 |
| 537 | 20230831 | 101600 | 8171918000 | 40200 | 40100 | 40200 | 40050 | 814 |
| 538 | 20230831 | 101500 | 8139242500 | 40100 | 40100 | 40150 | 40050 | 701 |
| 539 | 20230831 | 101400 | 8111116400 | 40050 | 40000 | 40050 | 40000 | 247 |
| 540 | 20230831 | 101300 | 8101229450 | 40050 | 39800 | 40050 | 39800 | 1452 |
| 541 | 20230831 | 101200 | 8043287400 | 39800 | 40000 | 40000 | 39800 | 545 |
| 542 | 20230831 | 101100 | 8021546750 | 40000 | 40100 | 40150 | 39950 | 741 |
| 543 | 20230831 | 101000 | 7991900300 | 40100 | 40000 | 40150 | 39950 | 1009 |
| 544 | 20230831 | 100900 | 7951481200 | 39950 | 39900 | 40100 | 39900 | 899 |
| 545 | 20230831 | 100800 | 7915550300 | 39950 | 40050 | 40100 | 39700 | 6648 |
| 546 | 20230831 | 100700 | 7649831250 | 40050 | 40200 | 40200 | 40050 | 1178 |
| 547 | 20230831 | 100600 | 7602605000 | 40200 | 40200 | 40200 | 40150 | 362 |
| 548 | 20230831 | 100500 | 7588061250 | 40200 | 40150 | 40200 | 40100 | 708 |
| 549 | 20230831 | 100400 | 7559623050 | 40100 | 40100 | 40150 | 40050 | 232 |
| 550 | 20230831 | 100300 | 7550321250 | 40100 | 40050 | 40100 | 40000 | 722 |
| 551 | 20230831 | 100200 | 7521405100 | 40050 | 40000 | 40100 | 40000 | 2192 |
| 552 | 20230831 | 100100 | 7433617700 | 40050 | 40300 | 40300 | 40050 | 1657 |
| 553 | 20230831 | 100000 | 7367075700 | 40300 | 40350 | 40350 | 40200 | 1182 |
| 554 | 20230831 | 095900 | 7319470100 | 40300 | 40350 | 40450 | 40250 | 1272 |
| 555 | 20230831 | 095800 | 7268213150 | 40300 | 40400 | 40700 | 40300 | 1510 |
| 556 | 20230831 | 095700 | 7207008000 | 40350 | 40700 | 40750 | 40350 | 1310 |
| 557 | 20230831 | 095600 | 7153902600 | 40700 | 40650 | 40750 | 40650 | 1858 |
| 558 | 20230831 | 095500 | 7078303500 | 40650 | 40650 | 40650 | 40550 | 846 |
| 559 | 20230831 | 095400 | 7043940200 | 40600 | 40500 | 40700 | 40500 | 1904 |
| 560 | 20230831 | 095300 | 6966536600 | 40700 | 40450 | 40750 | 40400 | 6312 |
| 561 | 20230831 | 095200 | 6710048250 | 40450 | 40450 | 40500 | 40400 | 1411 |
| 562 | 20230831 | 095100 | 6652982300 | 40450 | 40600 | 40600 | 40400 | 1981 |
| 563 | 20230831 | 095000 | 6572746200 | 40600 | 40050 | 40650 | 40050 | 19441 |
| 564 | 20230831 | 094900 | 5786608650 | 40100 | 40100 | 40100 | 40050 | 1233 |
| 565 | 20230831 | 094800 | 5737192800 | 40150 | 40200 | 40250 | 40100 | 900 |
| 566 | 20230831 | 094700 | 5701038900 | 40200 | 40150 | 40250 | 40150 | 1639 |
| 567 | 20230831 | 094600 | 5635151450 | 40200 | 40100 | 40300 | 40100 | 1365 |
| 568 | 20230831 | 094500 | 5580275850 | 40100 | 40000 | 40200 | 39950 | 1444 |
| 569 | 20230831 | 094400 | 5522391000 | 40000 | 40200 | 40200 | 39950 | 3213 |
| 570 | 20230831 | 094300 | 5393718250 | 40200 | 40400 | 40450 | 40200 | 4202 |
| 571 | 20230831 | 094200 | 5224042100 | 40400 | 40200 | 40400 | 40200 | 4798 |
| 572 | 20230831 | 094100 | 5030635050 | 40200 | 40050 | 40250 | 40050 | 3062 |
| 573 | 20230831 | 094000 | 4907650550 | 40050 | 39950 | 40050 | 39950 | 868 |
| 574 | 20230831 | 093900 | 4872924900 | 40000 | 40000 | 40050 | 39950 | 1028 |
| 575 | 20230831 | 093800 | 4831815100 | 40000 | 40050 | 40050 | 39950 | 832 |
| 576 | 20230831 | 093700 | 4798538350 | 40000 | 40100 | 40100 | 40000 | 2114 |
| 577 | 20230831 | 093600 | 4713866650 | 40050 | 40050 | 40050 | 39950 | 1595 |
| 578 | 20230831 | 093500 | 4650035700 | 40100 | 39900 | 40100 | 39900 | 4800 |
| 579 | 20230831 | 093400 | 4457967200 | 39950 | 39750 | 39950 | 39650 | 1366 |
| 580 | 20230831 | 093300 | 4403574600 | 39700 | 39600 | 39750 | 39600 | 942 |
| 581 | 20230831 | 093200 | 4366199150 | 39600 | 39700 | 39700 | 39600 | 692 |
| 582 | 20230831 | 093100 | 4338746450 | 39700 | 39600 | 39750 | 39550 | 785 |
| 583 | 20230831 | 093000 | 4307601250 | 39600 | 39550 | 39750 | 39450 | 861 |
| 584 | 20230831 | 092900 | 4273473500 | 39400 | 39400 | 39500 | 39300 | 1211 |
| 585 | 20230831 | 092800 | 4225789200 | 39400 | 39450 | 39450 | 39350 | 1033 |
| 586 | 20230831 | 092700 | 4185045900 | 39400 | 39400 | 39450 | 39350 | 1275 |
| 587 | 20230831 | 092600 | 4134823200 | 39450 | 39650 | 39650 | 39400 | 1966 |
| 588 | 20230831 | 092500 | 4057210150 | 39600 | 39650 | 39650 | 39600 | 423 |
| 589 | 20230831 | 092400 | 4040448000 | 39650 | 39750 | 39850 | 39600 | 1194 |
| 590 | 20230831 | 092300 | 3992970400 | 39750 | 39400 | 39800 | 39400 | 1552 |
| 591 | 20230831 | 092200 | 3931606500 | 39400 | 39400 | 39450 | 39300 | 1562 |
| 592 | 20230831 | 092100 | 3870099150 | 39450 | 39450 | 39450 | 39400 | 799 |
| 593 | 20230831 | 092000 | 3838579600 | 39450 | 39250 | 39450 | 39250 | 2225 |
| 594 | 20230831 | 091900 | 3751067000 | 39250 | 39100 | 39250 | 39100 | 2220 |
| 595 | 20230831 | 091800 | 3664156750 | 39100 | 39000 | 39100 | 38650 | 5888 |
| 596 | 20230831 | 091700 | 3435263050 | 39000 | 39100 | 39350 | 39000 | 3273 |
| 597 | 20230831 | 091600 | 3307405600 | 39000 | 39400 | 39500 | 39000 | 3211 |
| 598 | 20230831 | 091500 | 3181067200 | 39450 | 39900 | 40000 | 39450 | 7557 |
| 599 | 20230831 | 091400 | 2880897700 | 39950 | 39800 | 40100 | 39750 | 3512 |
| 600 | 20230831 | 091300 | 2740558550 | 39800 | 40050 | 40100 | 39750 | 3252 |
| 601 | 20230831 | 091200 | 2610818600 | 40000 | 39900 | 40150 | 39800 | 4029 |
| 602 | 20230831 | 091100 | 2449619600 | 39850 | 40300 | 40350 | 39700 | 6842 |
| 603 | 20230831 | 091000 | 2175530050 | 40300 | 39850 | 40300 | 39600 | 8500 |
| 604 | 20230831 | 090900 | 1834806350 | 39850 | 40150 | 40300 | 39850 | 5400 |
| 605 | 20230831 | 090800 | 1618116000 | 40150 | 39400 | 40400 | 39400 | 13477 |
| 606 | 20230831 | 090700 | 1079811950 | 39400 | 39150 | 39450 | 38650 | 4284 |
| 607 | 20230831 | 090600 | 911773300 | 39150 | 38900 | 39850 | 38900 | 12764 |
| 608 | 20230831 | 090500 | 408604400 | 38850 | 38550 | 38900 | 38550 | 2244 |
| 609 | 20230831 | 090400 | 321592200 | 38500 | 38350 | 38700 | 38350 | 2412 |
| 610 | 20230831 | 090300 | 228691600 | 38300 | 38150 | 38400 | 38150 | 1065 |
| 611 | 20230831 | 090200 | 187949550 | 38100 | 37650 | 38100 | 37650 | 1892 |
| 612 | 20230831 | 090100 | 116319000 | 37650 | 37600 | 37700 | 37550 | 1540 |
| 613 | 20230831 | 090000 | 58404550 | 37600 | 37900 | 37900 | 37600 | 1544 |