31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 183200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 34936 |
| 3 | 20230831 | 183100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230831 | 183000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230831 | 182900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230831 | 182800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230831 | 182700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230831 | 182600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230831 | 182500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230831 | 182400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230831 | 182300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230831 | 182200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230831 | 182100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230831 | 182000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230831 | 181900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230831 | 181800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230831 | 181700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230831 | 181600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230831 | 181500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230831 | 181400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230831 | 181300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230831 | 181200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230831 | 181100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230831 | 181000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230831 | 180900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230831 | 180800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230831 | 180700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230831 | 180600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230831 | 180500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230831 | 180400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230831 | 180300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230831 | 180200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 34936 |
| 33 | 20230831 | 180100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230831 | 180000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230831 | 175900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230831 | 175800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230831 | 175700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230831 | 175600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230831 | 175500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230831 | 175400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230831 | 175300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230831 | 175200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230831 | 175100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230831 | 175000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230831 | 174900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230831 | 174800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230831 | 174700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230831 | 174600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230831 | 174500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230831 | 174400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230831 | 174300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230831 | 174200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230831 | 174100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230831 | 174000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230831 | 173900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230831 | 173800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230831 | 173700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230831 | 173600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230831 | 173500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230831 | 173400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230831 | 173300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230831 | 173200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 34936 |
| 63 | 20230831 | 173100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230831 | 173000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230831 | 172900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230831 | 172800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230831 | 172700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230831 | 172600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230831 | 172500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230831 | 172400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230831 | 172300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230831 | 172200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230831 | 172100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230831 | 172000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230831 | 171900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230831 | 171800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230831 | 171700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230831 | 171600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230831 | 171500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230831 | 171400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230831 | 171300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230831 | 171200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230831 | 171100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230831 | 171000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230831 | 170900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230831 | 170800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230831 | 170700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230831 | 170600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230831 | 170500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230831 | 170400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230831 | 170300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230831 | 170200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 34936 |
| 93 | 20230831 | 170100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230831 | 170000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230831 | 165900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230831 | 165800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230831 | 165700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230831 | 165600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230831 | 165500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230831 | 165400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230831 | 165300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230831 | 165200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230831 | 165100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230831 | 165000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230831 | 164900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230831 | 164800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230831 | 164700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230831 | 164600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230831 | 164500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230831 | 164400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230831 | 164300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230831 | 164200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230831 | 164100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230831 | 164000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230831 | 163900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230831 | 163800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230831 | 163700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230831 | 163600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230831 | 163500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230831 | 163400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230831 | 163300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230831 | 163200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 34936 |
| 123 | 20230831 | 163100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230831 | 163000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230831 | 162900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230831 | 162800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230831 | 162700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230831 | 162600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230831 | 162500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230831 | 162400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230831 | 162300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230831 | 162200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230831 | 162100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230831 | 162000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230831 | 161900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230831 | 161800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230831 | 161700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230831 | 161600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230831 | 161500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230831 | 161400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230831 | 161300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230831 | 161200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230831 | 161100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230831 | 161000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230831 | 160900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230831 | 160800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230831 | 160700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230831 | 160600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230831 | 160500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230831 | 160400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230831 | 160300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230831 | 160200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 34936 |
| 153 | 20230831 | 160100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230831 | 160000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230831 | 155900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230831 | 155800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230831 | 155700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230831 | 155600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230831 | 155500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230831 | 155400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230831 | 155300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230831 | 155200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230831 | 155100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230831 | 155000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230831 | 154900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230831 | 154800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230831 | 154700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230831 | 154600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230831 | 154500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230831 | 154400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230831 | 154300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230831 | 154200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230831 | 154100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230831 | 154000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230831 | 153900 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230831 | 153800 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230831 | 153700 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230831 | 153600 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230831 | 153500 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230831 | 153400 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230831 | 153300 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230831 | 153200 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 34936 |
| 183 | 20230831 | 153100 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230831 | 153000 | 30008838750 | 46050 | 46050 | 46050 | 46050 | 34936 |
| 185 | 20230831 | 152900 | 28400035950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 186 | 20230831 | 152800 | 28400035950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 187 | 20230831 | 152700 | 28400035950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 188 | 20230831 | 152600 | 28400035950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 189 | 20230831 | 152500 | 28400035950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 190 | 20230831 | 152400 | 28400035950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 191 | 20230831 | 152300 | 28400035950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 192 | 20230831 | 152200 | 28400035950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 193 | 20230831 | 152100 | 28400035950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 194 | 20230831 | 152000 | 28400035950 | 46400 | 46400 | 46400 | 46400 | 0 |
| 195 | 20230831 | 151900 | 28400035950 | 46400 | 46200 | 46400 | 46150 | 1338 |
| 196 | 20230831 | 151800 | 28338149900 | 46200 | 46200 | 46250 | 46150 | 2654 |
| 197 | 20230831 | 151700 | 28215599500 | 46200 | 46300 | 46300 | 46200 | 1001 |
| 198 | 20230831 | 151600 | 28169315150 | 46300 | 46350 | 46350 | 46250 | 2123 |
| 199 | 20230831 | 151500 | 28071048550 | 46300 | 46300 | 46350 | 46300 | 487 |
| 200 | 20230831 | 151400 | 28048497500 | 46300 | 46350 | 46400 | 46300 | 674 |
| 201 | 20230831 | 151300 | 28017273350 | 46350 | 46400 | 46450 | 46300 | 667 |
| 202 | 20230831 | 151200 | 27986338850 | 46400 | 46300 | 46400 | 46250 | 471 |
| 203 | 20230831 | 151100 | 27964537750 | 46200 | 46350 | 46350 | 46200 | 988 |
| 204 | 20230831 | 151000 | 27918871550 | 46200 | 46450 | 46500 | 46200 | 4877 |
| 205 | 20230831 | 150900 | 27692731250 | 46400 | 46300 | 46400 | 46250 | 2164 |
| 206 | 20230831 | 150800 | 27592461650 | 46300 | 46300 | 46450 | 46300 | 2698 |
| 207 | 20230831 | 150700 | 27467411350 | 46400 | 46400 | 46450 | 46300 | 867 |
| 208 | 20230831 | 150600 | 27427209900 | 46400 | 46550 | 46550 | 46400 | 1439 |
| 209 | 20230831 | 150500 | 27360315500 | 46600 | 46550 | 46650 | 46550 | 1412 |
| 210 | 20230831 | 150400 | 27294560400 | 46550 | 46400 | 46850 | 46400 | 2480 |
| 211 | 20230831 | 150300 | 27179005700 | 46400 | 46400 | 46450 | 46400 | 341 |
| 212 | 20230831 | 150200 | 27163178250 | 46400 | 46400 | 46500 | 46300 | 552 |
| 213 | 20230831 | 150100 | 27137568500 | 46400 | 46350 | 46550 | 46250 | 4567 |
| 214 | 20230831 | 150000 | 26926181700 | 46400 | 46600 | 46600 | 46300 | 3611 |
| 215 | 20230831 | 145900 | 26758403050 | 46650 | 46700 | 46750 | 46550 | 1495 |
| 216 | 20230831 | 145800 | 26688660400 | 46700 | 46800 | 46800 | 46650 | 1395 |
| 217 | 20230831 | 145700 | 26623525500 | 46800 | 46800 | 46800 | 46750 | 572 |
| 218 | 20230831 | 145600 | 26596777600 | 46800 | 46700 | 46800 | 46700 | 615 |
| 219 | 20230831 | 145500 | 26568052050 | 46700 | 46800 | 46850 | 46700 | 1652 |
| 220 | 20230831 | 145400 | 26490774800 | 46850 | 46800 | 46850 | 46750 | 398 |
| 221 | 20230831 | 145300 | 26472151450 | 46800 | 46800 | 46800 | 46750 | 1302 |
| 222 | 20230831 | 145200 | 26411233900 | 46750 | 46750 | 46800 | 46750 | 243 |
| 223 | 20230831 | 145100 | 26399871400 | 46750 | 46800 | 46850 | 46750 | 621 |
| 224 | 20230831 | 145000 | 26370820300 | 46800 | 46900 | 46950 | 46800 | 729 |
| 225 | 20230831 | 144900 | 26336650100 | 46900 | 46950 | 46950 | 46850 | 2074 |
| 226 | 20230831 | 144800 | 26239418400 | 46950 | 46950 | 46950 | 46950 | 215 |
| 227 | 20230831 | 144700 | 26229324150 | 46950 | 47000 | 47000 | 46950 | 305 |
| 228 | 20230831 | 144600 | 26215003400 | 47000 | 46900 | 47000 | 46850 | 1351 |
| 229 | 20230831 | 144500 | 26151574400 | 46900 | 46900 | 46900 | 46900 | 303 |
| 230 | 20230831 | 144400 | 26137363700 | 46850 | 46900 | 46950 | 46850 | 894 |
| 231 | 20230831 | 144300 | 26095435500 | 46900 | 46900 | 46950 | 46850 | 247 |
| 232 | 20230831 | 144200 | 26083852100 | 46900 | 47000 | 47050 | 46850 | 5949 |
| 233 | 20230831 | 144100 | 25804540050 | 47050 | 47050 | 47050 | 47000 | 323 |
| 234 | 20230831 | 144000 | 25789344800 | 47050 | 47050 | 47050 | 47050 | 729 |
| 235 | 20230831 | 143900 | 25755045350 | 47050 | 47050 | 47050 | 47000 | 415 |
| 236 | 20230831 | 143800 | 25735522300 | 47050 | 47100 | 47100 | 47000 | 927 |
| 237 | 20230831 | 143700 | 25691898950 | 47100 | 47100 | 47100 | 47050 | 532 |
| 238 | 20230831 | 143600 | 25666844150 | 47100 | 47000 | 47150 | 46950 | 7183 |
| 239 | 20230831 | 143500 | 25328891600 | 46950 | 46950 | 47000 | 46900 | 1423 |
| 240 | 20230831 | 143400 | 25262029500 | 46950 | 47000 | 47000 | 46900 | 1148 |
| 241 | 20230831 | 143300 | 25208126850 | 46950 | 47000 | 47000 | 46950 | 531 |
| 242 | 20230831 | 143200 | 25183177750 | 47000 | 46950 | 47000 | 46950 | 359 |
| 243 | 20230831 | 143100 | 25166315200 | 47000 | 46950 | 47000 | 46900 | 1561 |
| 244 | 20230831 | 143000 | 25092963300 | 46900 | 46900 | 47000 | 46900 | 533 |
| 245 | 20230831 | 142900 | 25067936600 | 46950 | 47000 | 47000 | 46900 | 809 |
| 246 | 20230831 | 142800 | 25029949150 | 47000 | 47000 | 47000 | 46950 | 232 |
| 247 | 20230831 | 142700 | 25019045750 | 47000 | 47000 | 47000 | 46950 | 251 |
| 248 | 20230831 | 142600 | 25007252800 | 47000 | 47000 | 47000 | 46950 | 163 |
| 249 | 20230831 | 142500 | 24999592600 | 47000 | 46950 | 47000 | 46950 | 243 |
| 250 | 20230831 | 142400 | 24988179400 | 46950 | 47000 | 47000 | 46950 | 133 |
| 251 | 20230831 | 142300 | 24981930450 | 46950 | 47050 | 47050 | 46950 | 714 |
| 252 | 20230831 | 142200 | 24948370100 | 47050 | 47100 | 47100 | 47000 | 536 |
| 253 | 20230831 | 142100 | 24923153200 | 47100 | 47000 | 47100 | 46950 | 3606 |
| 254 | 20230831 | 142000 | 24753638150 | 47000 | 46950 | 47000 | 46900 | 617 |
| 255 | 20230831 | 141900 | 24724667050 | 46950 | 47000 | 47000 | 46900 | 1271 |
| 256 | 20230831 | 141800 | 24664997500 | 47000 | 47000 | 47000 | 46950 | 1159 |
| 257 | 20230831 | 141700 | 24610537950 | 46950 | 47000 | 47000 | 46950 | 243 |
| 258 | 20230831 | 141600 | 24599122950 | 47000 | 46850 | 47000 | 46800 | 1753 |
| 259 | 20230831 | 141500 | 24516873550 | 46850 | 46800 | 46850 | 46750 | 181 |
| 260 | 20230831 | 141400 | 24508398350 | 46800 | 46750 | 46800 | 46700 | 910 |
| 261 | 20230831 | 141300 | 24465858700 | 46800 | 46750 | 46800 | 46750 | 1148 |
| 262 | 20230831 | 141200 | 24412146650 | 46700 | 46750 | 46750 | 46650 | 905 |
| 263 | 20230831 | 141100 | 24369909300 | 46750 | 46750 | 46750 | 46700 | 170 |
| 264 | 20230831 | 141000 | 24361967500 | 46750 | 46950 | 46950 | 46750 | 315 |
| 265 | 20230831 | 140900 | 24347225550 | 46800 | 46900 | 46950 | 46800 | 416 |
| 266 | 20230831 | 140800 | 24327718850 | 46950 | 46950 | 46950 | 46900 | 115 |
| 267 | 20230831 | 140700 | 24322321000 | 46950 | 47000 | 47000 | 46950 | 528 |
| 268 | 20230831 | 140600 | 24297523400 | 47000 | 47000 | 47000 | 46950 | 294 |
| 269 | 20230831 | 140500 | 24283717450 | 47000 | 47000 | 47000 | 47000 | 366 |
| 270 | 20230831 | 140400 | 24266515450 | 47000 | 47000 | 47050 | 46950 | 166 |
| 271 | 20230831 | 140300 | 24258713300 | 47000 | 47050 | 47050 | 47000 | 827 |
| 272 | 20230831 | 140200 | 24219836600 | 47050 | 47000 | 47050 | 47000 | 381 |
| 273 | 20230831 | 140100 | 24201910900 | 47050 | 47100 | 47100 | 47000 | 1141 |
| 274 | 20230831 | 140000 | 24148221400 | 47100 | 47050 | 47100 | 47050 | 1185 |
| 275 | 20230831 | 135900 | 24092407950 | 47050 | 47000 | 47050 | 47000 | 1750 |
| 276 | 20230831 | 135800 | 24010126700 | 47000 | 46900 | 47000 | 46850 | 773 |
| 277 | 20230831 | 135700 | 23973835350 | 46900 | 46850 | 46900 | 46850 | 184 |
| 278 | 20230831 | 135600 | 23965210350 | 46850 | 46700 | 46850 | 46650 | 2319 |
| 279 | 20230831 | 135500 | 23856805450 | 46700 | 46650 | 46750 | 46650 | 529 |
| 280 | 20230831 | 135400 | 23832122500 | 46650 | 46750 | 46750 | 46650 | 168 |
| 281 | 20230831 | 135300 | 23824275350 | 46750 | 46700 | 46750 | 46650 | 548 |
| 282 | 20230831 | 135200 | 23798675150 | 46700 | 46700 | 46700 | 46700 | 115 |
| 283 | 20230831 | 135100 | 23793304650 | 46700 | 46650 | 46700 | 46650 | 132 |
| 284 | 20230831 | 135000 | 23787140600 | 46650 | 46500 | 46700 | 46450 | 1471 |
| 285 | 20230831 | 134900 | 23718699250 | 46500 | 46600 | 46600 | 46450 | 892 |
| 286 | 20230831 | 134800 | 23677180550 | 46600 | 46700 | 46700 | 46550 | 581 |
| 287 | 20230831 | 134700 | 23650094650 | 46650 | 46700 | 46700 | 46650 | 5386 |
| 288 | 20230831 | 134600 | 23398831550 | 46650 | 46700 | 46700 | 46650 | 163 |
| 289 | 20230831 | 134500 | 23391222950 | 46700 | 46700 | 46750 | 46700 | 805 |
| 290 | 20230831 | 134400 | 23353627850 | 46700 | 46750 | 46750 | 46700 | 530 |
| 291 | 20230831 | 134300 | 23328873600 | 46750 | 46700 | 46750 | 46700 | 169 |
| 292 | 20230831 | 134200 | 23320977100 | 46750 | 46800 | 46800 | 46750 | 200 |
| 293 | 20230831 | 134100 | 23311623350 | 46800 | 46800 | 46850 | 46700 | 1075 |
| 294 | 20230831 | 134000 | 23261372250 | 46800 | 46850 | 46900 | 46800 | 493 |
| 295 | 20230831 | 133900 | 23238295500 | 46850 | 46850 | 46850 | 46800 | 201 |
| 296 | 20230831 | 133800 | 23228878750 | 46900 | 46900 | 46900 | 46850 | 304 |
| 297 | 20230831 | 133700 | 23214621200 | 46850 | 46850 | 46900 | 46850 | 388 |
| 298 | 20230831 | 133600 | 23196439250 | 46850 | 46850 | 46900 | 46800 | 845 |
| 299 | 20230831 | 133500 | 23156817600 | 46850 | 46850 | 46900 | 46800 | 248 |
| 300 | 20230831 | 133400 | 23145200950 | 46800 | 46850 | 46900 | 46800 | 725 |
| 301 | 20230831 | 133300 | 23111231050 | 46850 | 46800 | 46850 | 46800 | 453 |
| 302 | 20230831 | 133200 | 23090009000 | 46850 | 46800 | 46850 | 46800 | 125 |
| 303 | 20230831 | 133100 | 23084154350 | 46800 | 46900 | 46900 | 46800 | 389 |
| 304 | 20230831 | 133000 | 23065935150 | 46950 | 46800 | 46950 | 46750 | 443 |
| 305 | 20230831 | 132900 | 23045180400 | 46750 | 46850 | 46850 | 46650 | 1227 |
| 306 | 20230831 | 132800 | 22987785700 | 46800 | 46800 | 46850 | 46750 | 1543 |
| 307 | 20230831 | 132700 | 22915583200 | 46850 | 46950 | 46950 | 46850 | 439 |
| 308 | 20230831 | 132600 | 22894999850 | 46950 | 47000 | 47050 | 46950 | 916 |
| 309 | 20230831 | 132500 | 22851957700 | 47050 | 47150 | 47150 | 47050 | 1271 |
| 310 | 20230831 | 132400 | 22792113850 | 47150 | 47100 | 47150 | 47050 | 938 |
| 311 | 20230831 | 132300 | 22747940600 | 47100 | 47100 | 47150 | 47000 | 2550 |
| 312 | 20230831 | 132200 | 22627947800 | 47050 | 46950 | 47050 | 46850 | 4683 |
| 313 | 20230831 | 132100 | 22407905100 | 46950 | 46900 | 46950 | 46850 | 809 |
| 314 | 20230831 | 132000 | 22369943400 | 46850 | 46950 | 47000 | 46850 | 977 |
| 315 | 20230831 | 131900 | 22324099900 | 46950 | 47000 | 47050 | 46950 | 341 |
| 316 | 20230831 | 131800 | 22308073700 | 47000 | 47000 | 47050 | 46950 | 1208 |
| 317 | 20230831 | 131700 | 22251303450 | 47050 | 47100 | 47150 | 47000 | 1959 |
| 318 | 20230831 | 131600 | 22159185550 | 47100 | 47150 | 47150 | 47050 | 985 |
| 319 | 20230831 | 131500 | 22112807600 | 47150 | 47150 | 47200 | 47100 | 2279 |
| 320 | 20230831 | 131400 | 22005366000 | 47150 | 47150 | 47250 | 47100 | 5015 |
| 321 | 20230831 | 131300 | 21768871900 | 47150 | 46950 | 47150 | 46950 | 6123 |
| 322 | 20230831 | 131200 | 21481104700 | 46900 | 46900 | 46950 | 46900 | 927 |
| 323 | 20230831 | 131100 | 21437596400 | 46900 | 46700 | 47000 | 46700 | 6305 |
| 324 | 20230831 | 131000 | 21142043250 | 46650 | 46750 | 46750 | 46600 | 452 |
| 325 | 20230831 | 130900 | 21120929550 | 46700 | 46650 | 46750 | 46600 | 1706 |
| 326 | 20230831 | 130800 | 21041268550 | 46650 | 46650 | 46700 | 46600 | 1363 |
| 327 | 20230831 | 130700 | 20977659600 | 46650 | 46650 | 46700 | 46600 | 1030 |
| 328 | 20230831 | 130600 | 20929602050 | 46600 | 46550 | 46650 | 46550 | 1231 |
| 329 | 20230831 | 130500 | 20872244200 | 46600 | 46450 | 46600 | 46350 | 2503 |
| 330 | 20230831 | 130400 | 20755828650 | 46500 | 46350 | 46500 | 46350 | 832 |
| 331 | 20230831 | 130300 | 20717146750 | 46450 | 46350 | 46450 | 46350 | 748 |
| 332 | 20230831 | 130200 | 20682471250 | 46350 | 46350 | 46350 | 46300 | 328 |
| 333 | 20230831 | 130100 | 20667268750 | 46350 | 46450 | 46500 | 46350 | 2585 |
| 334 | 20230831 | 130000 | 20547241500 | 46400 | 46400 | 46400 | 46350 | 213 |
| 335 | 20230831 | 125900 | 20537358350 | 46400 | 46300 | 46400 | 46300 | 700 |
| 336 | 20230831 | 125800 | 20504933500 | 46350 | 46250 | 46350 | 46250 | 554 |
| 337 | 20230831 | 125700 | 20479288850 | 46300 | 46300 | 46350 | 46300 | 781 |
| 338 | 20230831 | 125600 | 20443125900 | 46300 | 46200 | 46300 | 46200 | 764 |
| 339 | 20230831 | 125500 | 20407766800 | 46200 | 46200 | 46200 | 46200 | 121 |
| 340 | 20230831 | 125400 | 20402176600 | 46200 | 46150 | 46200 | 46150 | 414 |
| 341 | 20230831 | 125300 | 20383053050 | 46150 | 46050 | 46150 | 46050 | 252 |
| 342 | 20230831 | 125200 | 20371432450 | 46050 | 46100 | 46100 | 46050 | 111 |
| 343 | 20230831 | 125100 | 20366320000 | 46100 | 46100 | 46100 | 46050 | 117 |
| 344 | 20230831 | 125000 | 20360927800 | 46050 | 46050 | 46050 | 46050 | 156 |
| 345 | 20230831 | 124900 | 20353744000 | 46050 | 46050 | 46050 | 46000 | 131 |
| 346 | 20230831 | 124800 | 20347716050 | 46050 | 46100 | 46100 | 46050 | 279 |
| 347 | 20230831 | 124700 | 20334866300 | 46100 | 46050 | 46100 | 46050 | 117 |
| 348 | 20230831 | 124600 | 20329477600 | 46100 | 46100 | 46100 | 46100 | 344 |
| 349 | 20230831 | 124500 | 20313619200 | 46100 | 46100 | 46100 | 46100 | 71 |
| 350 | 20230831 | 124400 | 20310346100 | 46100 | 46100 | 46100 | 46000 | 736 |
| 351 | 20230831 | 124300 | 20276441200 | 46050 | 46000 | 46050 | 45950 | 650 |
| 352 | 20230831 | 124200 | 20246519950 | 45950 | 46050 | 46100 | 45950 | 535 |
| 353 | 20230831 | 124100 | 20221919400 | 46100 | 46050 | 46150 | 46000 | 379 |
| 354 | 20230831 | 124000 | 20204455200 | 46100 | 46050 | 46100 | 46050 | 170 |
| 355 | 20230831 | 123900 | 20196623200 | 46000 | 46000 | 46050 | 46000 | 179 |
| 356 | 20230831 | 123800 | 20188383100 | 46150 | 46000 | 46150 | 46000 | 285 |
| 357 | 20230831 | 123700 | 20175246750 | 46000 | 46150 | 46150 | 46000 | 149 |
| 358 | 20230831 | 123600 | 20168386000 | 46150 | 45900 | 46300 | 45900 | 847 |
| 359 | 20230831 | 123500 | 20129378450 | 45900 | 45900 | 45900 | 45850 | 420 |
| 360 | 20230831 | 123400 | 20110106500 | 45900 | 45850 | 45900 | 45850 | 182 |
| 361 | 20230831 | 123300 | 20101753300 | 45900 | 45900 | 45900 | 45900 | 200 |
| 362 | 20230831 | 123200 | 20092573300 | 45900 | 45850 | 45900 | 45850 | 270 |
| 363 | 20230831 | 123100 | 20080181650 | 45850 | 45850 | 45850 | 45850 | 483 |
| 364 | 20230831 | 123000 | 20058036100 | 45850 | 45850 | 45850 | 45800 | 164 |
| 365 | 20230831 | 122900 | 20050522850 | 45800 | 45750 | 45800 | 45750 | 325 |
| 366 | 20230831 | 122800 | 20035644750 | 45750 | 45850 | 45850 | 45750 | 372 |
| 367 | 20230831 | 122700 | 20018615550 | 45850 | 45900 | 45900 | 45800 | 133 |
| 368 | 20230831 | 122600 | 20012522950 | 45750 | 45800 | 45900 | 45700 | 734 |
| 369 | 20230831 | 122500 | 19978923200 | 45800 | 46000 | 46000 | 45450 | 11276 |
| 370 | 20230831 | 122400 | 19464552750 | 46000 | 46000 | 46000 | 46000 | 53 |
| 371 | 20230831 | 122300 | 19462114750 | 46000 | 46000 | 46000 | 46000 | 28 |
| 372 | 20230831 | 122200 | 19460826750 | 46000 | 45950 | 46050 | 45900 | 138 |
| 373 | 20230831 | 122100 | 19454480700 | 46050 | 45900 | 46050 | 45900 | 5239 |
| 374 | 20230831 | 122000 | 19213753250 | 45900 | 45900 | 45900 | 45900 | 112 |
| 375 | 20230831 | 121900 | 19208612450 | 45900 | 45900 | 45900 | 45850 | 532 |
| 376 | 20230831 | 121800 | 19184211650 | 45900 | 45850 | 45900 | 45850 | 211 |
| 377 | 20230831 | 121700 | 19174536350 | 45850 | 45900 | 45900 | 45800 | 112 |
| 378 | 20230831 | 121600 | 19169403850 | 45900 | 45900 | 45900 | 45800 | 585 |
| 379 | 20230831 | 121500 | 19142586500 | 45900 | 45900 | 45900 | 45850 | 16 |
| 380 | 20230831 | 121400 | 19141852150 | 45850 | 45850 | 45900 | 45800 | 584 |
| 381 | 20230831 | 121300 | 19115067350 | 45850 | 45850 | 45900 | 45800 | 316 |
| 382 | 20230831 | 121200 | 19100591100 | 45900 | 45750 | 45950 | 45750 | 179 |
| 383 | 20230831 | 121100 | 19092384900 | 45750 | 46050 | 46050 | 45750 | 4334 |
| 384 | 20230831 | 121000 | 18893286150 | 46050 | 46100 | 46100 | 46050 | 34 |
| 385 | 20230831 | 120900 | 18891719450 | 46100 | 46150 | 46150 | 46050 | 59 |
| 386 | 20230831 | 120800 | 18888998850 | 46000 | 46100 | 46200 | 46000 | 3042 |
| 387 | 20230831 | 120700 | 18748835900 | 46150 | 46200 | 46250 | 46100 | 114 |
| 388 | 20230831 | 120600 | 18743570450 | 46200 | 46150 | 46200 | 46100 | 345 |
| 389 | 20230831 | 120500 | 18727657750 | 46150 | 46150 | 46150 | 46100 | 120 |
| 390 | 20230831 | 120400 | 18722124750 | 46100 | 46150 | 46150 | 46100 | 117 |
| 391 | 20230831 | 120300 | 18716731000 | 46150 | 46100 | 46150 | 46050 | 11 |
| 392 | 20230831 | 120200 | 18716223500 | 46150 | 46150 | 46150 | 46100 | 618 |
| 393 | 20230831 | 120100 | 18687732000 | 46150 | 46150 | 46200 | 46150 | 107 |
| 394 | 20230831 | 120000 | 18682793650 | 46200 | 46150 | 46200 | 46150 | 23 |
| 395 | 20230831 | 115900 | 18681731100 | 46200 | 46200 | 46200 | 46200 | 49 |
| 396 | 20230831 | 115800 | 18679467300 | 46150 | 46150 | 46150 | 46150 | 184 |
| 397 | 20230831 | 115700 | 18670975700 | 46050 | 46100 | 46150 | 46050 | 1605 |
| 398 | 20230831 | 115600 | 18596908750 | 46100 | 46100 | 46150 | 46100 | 243 |
| 399 | 20230831 | 115500 | 18585706250 | 46100 | 46150 | 46150 | 46100 | 44 |
| 400 | 20230831 | 115400 | 18583676700 | 46100 | 46150 | 46150 | 46100 | 1049 |
| 401 | 20230831 | 115300 | 18535316300 | 46150 | 46100 | 46200 | 46100 | 742 |
| 402 | 20230831 | 115200 | 18501075000 | 46150 | 46150 | 46150 | 46050 | 607 |
| 403 | 20230831 | 115100 | 18473110800 | 46150 | 46200 | 46200 | 46100 | 1094 |
| 404 | 20230831 | 115000 | 18422656600 | 46200 | 46150 | 46200 | 46100 | 65 |
| 405 | 20230831 | 114900 | 18419657150 | 46150 | 46150 | 46150 | 46150 | 231 |
| 406 | 20230831 | 114800 | 18408996500 | 46100 | 46150 | 46150 | 46100 | 87 |
| 407 | 20230831 | 114700 | 18404985200 | 46150 | 46150 | 46150 | 46100 | 227 |
| 408 | 20230831 | 114600 | 18394513150 | 46150 | 46100 | 46150 | 46050 | 279 |
| 409 | 20230831 | 114500 | 18381648850 | 46100 | 46100 | 46100 | 46100 | 1338 |
| 410 | 20230831 | 114400 | 18319967050 | 46150 | 46200 | 46200 | 46150 | 288 |
| 411 | 20230831 | 114300 | 18306674850 | 46200 | 46250 | 46300 | 46150 | 362 |
| 412 | 20230831 | 114200 | 18289946900 | 46250 | 46250 | 46250 | 46250 | 127 |
| 413 | 20230831 | 114100 | 18284073150 | 46200 | 46350 | 46350 | 46200 | 882 |
| 414 | 20230831 | 114000 | 18243305850 | 46350 | 46350 | 46350 | 46250 | 197 |
| 415 | 20230831 | 113900 | 18234175200 | 46300 | 46350 | 46350 | 46250 | 152 |
| 416 | 20230831 | 113800 | 18227133950 | 46300 | 46300 | 46300 | 46200 | 297 |
| 417 | 20230831 | 113700 | 18213396100 | 46300 | 46200 | 46300 | 46150 | 592 |
| 418 | 20230831 | 113600 | 18186027700 | 46200 | 46250 | 46300 | 46200 | 613 |
| 419 | 20230831 | 113500 | 18157687900 | 46200 | 46200 | 46300 | 46200 | 366 |
| 420 | 20230831 | 113400 | 18140765850 | 46200 | 46200 | 46250 | 46150 | 357 |
| 421 | 20230831 | 113300 | 18124271250 | 46200 | 46150 | 46200 | 46150 | 204 |
| 422 | 20230831 | 113200 | 18114854500 | 46150 | 46200 | 46200 | 46150 | 356 |
| 423 | 20230831 | 113100 | 18098421350 | 46200 | 46150 | 46200 | 46100 | 509 |
| 424 | 20230831 | 113000 | 18074926400 | 46150 | 46150 | 46150 | 46100 | 403 |
| 425 | 20230831 | 112900 | 18056336750 | 46150 | 46100 | 46200 | 46000 | 178 |
| 426 | 20230831 | 112800 | 18048130950 | 46100 | 46050 | 46100 | 46050 | 266 |
| 427 | 20230831 | 112700 | 18035874200 | 46000 | 46000 | 46000 | 45950 | 1720 |
| 428 | 20230831 | 112600 | 17956755000 | 46050 | 46050 | 46100 | 46000 | 628 |
| 429 | 20230831 | 112500 | 17927850400 | 46050 | 46000 | 46100 | 45950 | 718 |
| 430 | 20230831 | 112400 | 17894822850 | 46000 | 46150 | 46200 | 46000 | 7301 |
| 431 | 20230831 | 112300 | 17558524050 | 46200 | 46200 | 46300 | 46200 | 1942 |
| 432 | 20230831 | 112200 | 17468762300 | 46200 | 46150 | 46200 | 46100 | 807 |
| 433 | 20230831 | 112100 | 17431514700 | 46150 | 46100 | 46150 | 46050 | 536 |
| 434 | 20230831 | 112000 | 17406801200 | 46100 | 46100 | 46150 | 46100 | 1264 |
| 435 | 20230831 | 111900 | 17348521150 | 46150 | 46250 | 46250 | 46100 | 1345 |
| 436 | 20230831 | 111800 | 17286450100 | 46250 | 46200 | 46250 | 46150 | 759 |
| 437 | 20230831 | 111700 | 17251398650 | 46250 | 46300 | 46350 | 46200 | 649 |
| 438 | 20230831 | 111600 | 17221386150 | 46300 | 46400 | 46400 | 46250 | 530 |
| 439 | 20230831 | 111500 | 17196855400 | 46400 | 46300 | 46400 | 46200 | 829 |
| 440 | 20230831 | 111400 | 17158508950 | 46500 | 46400 | 46500 | 46200 | 2580 |
| 441 | 20230831 | 111300 | 17039177200 | 46550 | 46550 | 46600 | 46250 | 4323 |
| 442 | 20230831 | 111200 | 16838671150 | 46550 | 46650 | 46700 | 46500 | 2756 |
| 443 | 20230831 | 111100 | 16710286800 | 46650 | 46700 | 46700 | 46600 | 78 |
| 444 | 20230831 | 111000 | 16706650050 | 46550 | 46750 | 46750 | 46550 | 2379 |
| 445 | 20230831 | 110900 | 16595597250 | 46750 | 46850 | 46850 | 46750 | 798 |
| 446 | 20230831 | 110800 | 16558249350 | 46850 | 46800 | 46850 | 46750 | 276 |
| 447 | 20230831 | 110700 | 16545335900 | 46850 | 46850 | 46850 | 46800 | 530 |
| 448 | 20230831 | 110600 | 16520515650 | 46850 | 46800 | 46850 | 46800 | 68 |
| 449 | 20230831 | 110500 | 16517333050 | 46850 | 46800 | 46850 | 46750 | 857 |
| 450 | 20230831 | 110400 | 16477238300 | 46800 | 46800 | 46800 | 46750 | 395 |
| 451 | 20230831 | 110300 | 16458753000 | 46850 | 46900 | 46900 | 46800 | 1548 |
| 452 | 20230831 | 110200 | 16386233000 | 46900 | 47000 | 47050 | 46900 | 1850 |
| 453 | 20230831 | 110100 | 16299336000 | 47000 | 47050 | 47150 | 46950 | 1913 |
| 454 | 20230831 | 110000 | 16209402700 | 47050 | 47150 | 47150 | 47050 | 535 |
| 455 | 20230831 | 105900 | 16184217500 | 47100 | 47200 | 47250 | 47100 | 645 |
| 456 | 20230831 | 105800 | 16153785200 | 47150 | 47200 | 47200 | 47150 | 633 |
| 457 | 20230831 | 105700 | 16123908900 | 47200 | 47100 | 47200 | 47100 | 132 |
| 458 | 20230831 | 105600 | 16117682500 | 47100 | 47250 | 47250 | 47100 | 2186 |
| 459 | 20230831 | 105500 | 16014495200 | 47200 | 47100 | 47250 | 47000 | 2531 |
| 460 | 20230831 | 105400 | 15895169350 | 47000 | 47100 | 47100 | 47000 | 399 |
| 461 | 20230831 | 105300 | 15876392750 | 47100 | 47050 | 47150 | 47000 | 1983 |
| 462 | 20230831 | 105200 | 15783004450 | 47050 | 47100 | 47100 | 47050 | 1439 |
| 463 | 20230831 | 105100 | 15715240800 | 47100 | 46950 | 47100 | 46900 | 6466 |
| 464 | 20230831 | 105000 | 15411381700 | 46950 | 46950 | 47000 | 46900 | 2320 |
| 465 | 20230831 | 104900 | 15302436050 | 46950 | 46900 | 46950 | 46800 | 889 |
| 466 | 20230831 | 104800 | 15260732500 | 46750 | 46950 | 46950 | 46750 | 711 |
| 467 | 20230831 | 104700 | 15227426750 | 46800 | 46800 | 46950 | 46700 | 1997 |
| 468 | 20230831 | 104600 | 15133866250 | 46800 | 46750 | 46800 | 46750 | 168 |
| 469 | 20230831 | 104500 | 15126009500 | 46750 | 46750 | 46750 | 46700 | 353 |
| 470 | 20230831 | 104400 | 15109511750 | 46750 | 46550 | 46750 | 46550 | 741 |
| 471 | 20230831 | 104300 | 15074929200 | 46550 | 46600 | 46600 | 46500 | 177 |
| 472 | 20230831 | 104200 | 15066696500 | 46600 | 46450 | 46600 | 46350 | 1113 |
| 473 | 20230831 | 104100 | 15014932950 | 46450 | 46400 | 46450 | 46350 | 1951 |
| 474 | 20230831 | 104000 | 14924400100 | 46450 | 46350 | 46450 | 46350 | 1094 |
| 475 | 20230831 | 103900 | 14873691650 | 46350 | 46550 | 46550 | 46350 | 2143 |
| 476 | 20230831 | 103800 | 14774228850 | 46550 | 46450 | 46550 | 46400 | 1464 |
| 477 | 20230831 | 103700 | 14706228450 | 46450 | 46450 | 46450 | 46350 | 1406 |
| 478 | 20230831 | 103600 | 14640991100 | 46450 | 46500 | 46550 | 46450 | 1994 |
| 479 | 20230831 | 103500 | 14548298700 | 46500 | 46700 | 46700 | 46500 | 1751 |
| 480 | 20230831 | 103400 | 14466728350 | 46700 | 46750 | 46800 | 46600 | 1323 |
| 481 | 20230831 | 103300 | 14404945950 | 46750 | 46850 | 46950 | 46650 | 2056 |
| 482 | 20230831 | 103200 | 14308569050 | 46800 | 46700 | 46800 | 46700 | 1058 |
| 483 | 20230831 | 103100 | 14259081100 | 46700 | 46650 | 46700 | 46550 | 1388 |
| 484 | 20230831 | 103000 | 14194296200 | 46650 | 46650 | 46700 | 46650 | 586 |
| 485 | 20230831 | 102900 | 14166944950 | 46650 | 46700 | 46700 | 46600 | 718 |
| 486 | 20230831 | 102800 | 14133482900 | 46600 | 46500 | 46650 | 46400 | 3168 |
| 487 | 20230831 | 102700 | 13986022750 | 46550 | 46550 | 46600 | 46450 | 1118 |
| 488 | 20230831 | 102600 | 13934004000 | 46450 | 46600 | 46650 | 46450 | 734 |
| 489 | 20230831 | 102500 | 13899853850 | 46600 | 46750 | 46750 | 46400 | 8010 |
| 490 | 20230831 | 102400 | 13526825850 | 46800 | 47150 | 47150 | 46700 | 5419 |
| 491 | 20230831 | 102300 | 13272908150 | 47000 | 47200 | 47200 | 46950 | 2370 |
| 492 | 20230831 | 102200 | 13161285800 | 47200 | 47050 | 47200 | 47050 | 1669 |
| 493 | 20230831 | 102100 | 13082668100 | 47050 | 46950 | 47100 | 46850 | 1920 |
| 494 | 20230831 | 102000 | 12992461850 | 46950 | 46950 | 47000 | 46850 | 1987 |
| 495 | 20230831 | 101900 | 12899269550 | 46950 | 47100 | 47150 | 46950 | 2780 |
| 496 | 20230831 | 101800 | 12768478550 | 47100 | 47200 | 47250 | 47100 | 1762 |
| 497 | 20230831 | 101700 | 12685408700 | 47200 | 47150 | 47200 | 47000 | 2895 |
| 498 | 20230831 | 101600 | 12549037750 | 47200 | 47200 | 47250 | 47150 | 1427 |
| 499 | 20230831 | 101500 | 12481685250 | 47200 | 47400 | 47400 | 47200 | 1515 |
| 500 | 20230831 | 101400 | 12410068050 | 47300 | 47400 | 47450 | 47300 | 3985 |
| 501 | 20230831 | 101300 | 12221183150 | 47400 | 47200 | 47400 | 47050 | 6050 |
| 502 | 20230831 | 101200 | 11935729750 | 47200 | 47450 | 47450 | 47150 | 4643 |
| 503 | 20230831 | 101100 | 11716047150 | 47450 | 47450 | 47550 | 47300 | 7726 |
| 504 | 20230831 | 101000 | 11349325150 | 47500 | 47400 | 47500 | 47250 | 12294 |
| 505 | 20230831 | 100900 | 10766718100 | 47450 | 47250 | 47450 | 47200 | 16315 |
| 506 | 20230831 | 100800 | 9993716000 | 47250 | 46900 | 47250 | 46800 | 15364 |
| 507 | 20230831 | 100700 | 9270876450 | 46900 | 46800 | 47000 | 46750 | 9559 |
| 508 | 20230831 | 100600 | 8822702100 | 46800 | 46400 | 46800 | 46400 | 16341 |
| 509 | 20230831 | 100500 | 8061392650 | 46400 | 46150 | 46400 | 46150 | 14399 |
| 510 | 20230831 | 100400 | 7394871800 | 46150 | 46050 | 46150 | 46000 | 5065 |
| 511 | 20230831 | 100300 | 7161426550 | 46050 | 45900 | 46050 | 45850 | 2719 |
| 512 | 20230831 | 100200 | 7036447100 | 45900 | 45900 | 45950 | 45850 | 189 |
| 513 | 20230831 | 100100 | 7027769450 | 45850 | 45950 | 45950 | 45850 | 1276 |
| 514 | 20230831 | 100000 | 6969219600 | 45950 | 45850 | 46000 | 45750 | 1487 |
| 515 | 20230831 | 095900 | 6900919700 | 45800 | 45850 | 45850 | 45650 | 2965 |
| 516 | 20230831 | 095800 | 6765483750 | 45850 | 45750 | 45850 | 45700 | 686 |
| 517 | 20230831 | 095700 | 6734093000 | 45800 | 45700 | 45800 | 45700 | 1048 |
| 518 | 20230831 | 095600 | 6686157500 | 45700 | 45850 | 45850 | 45700 | 1172 |
| 519 | 20230831 | 095500 | 6632481100 | 45900 | 45900 | 45950 | 45850 | 1432 |
| 520 | 20230831 | 095400 | 6566777850 | 45950 | 46000 | 46000 | 45850 | 1121 |
| 521 | 20230831 | 095300 | 6515352900 | 46000 | 46050 | 46050 | 45800 | 3581 |
| 522 | 20230831 | 095200 | 6350775400 | 46050 | 46100 | 46100 | 45950 | 7806 |
| 523 | 20230831 | 095100 | 5991626850 | 46100 | 46100 | 46200 | 46100 | 3330 |
| 524 | 20230831 | 095000 | 5838042400 | 46100 | 46000 | 46200 | 45900 | 5614 |
| 525 | 20230831 | 094900 | 5579392300 | 46050 | 46100 | 46100 | 45900 | 2082 |
| 526 | 20230831 | 094800 | 5483591200 | 46100 | 46050 | 46150 | 45900 | 2036 |
| 527 | 20230831 | 094700 | 5389926400 | 46150 | 45900 | 46200 | 45900 | 1773 |
| 528 | 20230831 | 094600 | 5308194300 | 45900 | 46000 | 46000 | 45850 | 2440 |
| 529 | 20230831 | 094500 | 5196125750 | 46000 | 46200 | 46200 | 46000 | 5929 |
| 530 | 20230831 | 094400 | 4923071350 | 46150 | 46400 | 46400 | 46100 | 5816 |
| 531 | 20230831 | 094300 | 4653603800 | 46400 | 46150 | 46450 | 46050 | 16739 |
| 532 | 20230831 | 094200 | 3879141550 | 46100 | 45950 | 46150 | 45950 | 6346 |
| 533 | 20230831 | 094100 | 3586893850 | 45950 | 45850 | 46000 | 45800 | 6959 |
| 534 | 20230831 | 094000 | 3267255100 | 45850 | 45550 | 45900 | 45350 | 6738 |
| 535 | 20230831 | 093900 | 2959208950 | 45500 | 45350 | 45550 | 45350 | 3114 |
| 536 | 20230831 | 093800 | 2817579300 | 45300 | 45250 | 45450 | 45250 | 2788 |
| 537 | 20230831 | 093700 | 2691109650 | 45350 | 45250 | 45350 | 45200 | 1259 |
| 538 | 20230831 | 093600 | 2634106550 | 45300 | 45350 | 45350 | 45250 | 351 |
| 539 | 20230831 | 093500 | 2618207500 | 45300 | 45350 | 45350 | 45250 | 698 |
| 540 | 20230831 | 093400 | 2586581950 | 45250 | 45250 | 45350 | 45250 | 2138 |
| 541 | 20230831 | 093300 | 2489764950 | 45250 | 45100 | 45250 | 45050 | 3183 |
| 542 | 20230831 | 093200 | 2346003900 | 45200 | 45050 | 45200 | 45000 | 2143 |
| 543 | 20230831 | 093100 | 2249277750 | 45050 | 45050 | 45050 | 45000 | 294 |
| 544 | 20230831 | 093000 | 2236034050 | 45100 | 45150 | 45150 | 45100 | 479 |
| 545 | 20230831 | 092900 | 2214425850 | 45150 | 45150 | 45150 | 45100 | 751 |
| 546 | 20230831 | 092800 | 2180543550 | 45150 | 45100 | 45200 | 45050 | 420 |
| 547 | 20230831 | 092700 | 2161592200 | 45050 | 45050 | 45200 | 44900 | 1169 |
| 548 | 20230831 | 092600 | 2108877750 | 45050 | 44900 | 45050 | 44900 | 547 |
| 549 | 20230831 | 092500 | 2084277500 | 45050 | 45100 | 45100 | 44950 | 982 |
| 550 | 20230831 | 092400 | 2040079900 | 45000 | 45100 | 45100 | 44950 | 2228 |
| 551 | 20230831 | 092300 | 1939686050 | 45050 | 45000 | 45100 | 45000 | 363 |
| 552 | 20230831 | 092200 | 1923333450 | 45000 | 45050 | 45050 | 45000 | 263 |
| 553 | 20230831 | 092100 | 1911493950 | 45050 | 45050 | 45050 | 45000 | 627 |
| 554 | 20230831 | 092000 | 1883274050 | 45000 | 44900 | 45000 | 44850 | 1214 |
| 555 | 20230831 | 091900 | 1828687200 | 44950 | 45000 | 45000 | 44900 | 604 |
| 556 | 20230831 | 091800 | 1801527700 | 45000 | 44900 | 45000 | 44900 | 304 |
| 557 | 20230831 | 091700 | 1787871900 | 44800 | 44800 | 44850 | 44600 | 752 |
| 558 | 20230831 | 091600 | 1754231750 | 44800 | 44800 | 44800 | 44600 | 2922 |
| 559 | 20230831 | 091500 | 1623709650 | 44800 | 44750 | 44850 | 44650 | 2575 |
| 560 | 20230831 | 091400 | 1508567250 | 44600 | 44600 | 44850 | 44550 | 2625 |
| 561 | 20230831 | 091300 | 1391368800 | 44550 | 44750 | 44750 | 44550 | 4645 |
| 562 | 20230831 | 091200 | 1183900600 | 44750 | 44850 | 44900 | 44750 | 2287 |
| 563 | 20230831 | 091100 | 1081466250 | 44850 | 44950 | 45000 | 44800 | 1643 |
| 564 | 20230831 | 091000 | 1007698250 | 45000 | 45000 | 45050 | 44950 | 1336 |
| 565 | 20230831 | 090900 | 947603500 | 45050 | 45100 | 45100 | 45000 | 1446 |
| 566 | 20230831 | 090800 | 882461550 | 44950 | 44950 | 45050 | 44900 | 2004 |
| 567 | 20230831 | 090700 | 792366900 | 44900 | 45050 | 45100 | 44900 | 1316 |
| 568 | 20230831 | 090600 | 733139550 | 45000 | 45300 | 45350 | 45000 | 3948 |
| 569 | 20230831 | 090500 | 554870550 | 45400 | 45250 | 45400 | 45200 | 2872 |
| 570 | 20230831 | 090400 | 424749850 | 45200 | 45100 | 45400 | 45100 | 1137 |
| 571 | 20230831 | 090300 | 373260100 | 45100 | 45150 | 45200 | 44900 | 805 |
| 572 | 20230831 | 090200 | 336981650 | 45200 | 44850 | 45200 | 44850 | 931 |
| 573 | 20230831 | 090100 | 295042100 | 44850 | 45250 | 45250 | 44750 | 3854 |
| 574 | 20230831 | 090000 | 121804000 | 45200 | 45350 | 45400 | 45200 | 2589 |