33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 190600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 9924 |
| 3 | 20230831 | 190500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 4 | 20230831 | 190400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 5 | 20230831 | 190300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 6 | 20230831 | 190200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 7 | 20230831 | 190100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 8 | 20230831 | 190000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 9 | 20230831 | 185900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 10 | 20230831 | 185800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 11 | 20230831 | 185700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 12 | 20230831 | 185600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 13 | 20230831 | 185500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 14 | 20230831 | 185400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 15 | 20230831 | 185300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 16 | 20230831 | 185200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 17 | 20230831 | 185100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 18 | 20230831 | 185000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 19 | 20230831 | 184900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 20 | 20230831 | 184800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 21 | 20230831 | 184700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 22 | 20230831 | 184600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 23 | 20230831 | 184500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 24 | 20230831 | 184400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 25 | 20230831 | 184300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 26 | 20230831 | 184200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 27 | 20230831 | 184100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 28 | 20230831 | 184000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 29 | 20230831 | 183900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 30 | 20230831 | 183800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 31 | 20230831 | 183700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 32 | 20230831 | 183600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 9924 |
| 33 | 20230831 | 183500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 34 | 20230831 | 183400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 35 | 20230831 | 183300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 36 | 20230831 | 183200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 37 | 20230831 | 183100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 38 | 20230831 | 183000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 39 | 20230831 | 182900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 40 | 20230831 | 182800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 41 | 20230831 | 182700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 42 | 20230831 | 182600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 43 | 20230831 | 182500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 44 | 20230831 | 182400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 45 | 20230831 | 182300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 46 | 20230831 | 182200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 47 | 20230831 | 182100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 48 | 20230831 | 182000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 49 | 20230831 | 181900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 50 | 20230831 | 181800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 51 | 20230831 | 181700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 52 | 20230831 | 181600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 53 | 20230831 | 181500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 54 | 20230831 | 181400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 55 | 20230831 | 181300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 56 | 20230831 | 181200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 57 | 20230831 | 181100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 58 | 20230831 | 181000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 59 | 20230831 | 180900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 60 | 20230831 | 180800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 61 | 20230831 | 180700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 62 | 20230831 | 180600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 9924 |
| 63 | 20230831 | 180500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 64 | 20230831 | 180400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 65 | 20230831 | 180300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 66 | 20230831 | 180200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 67 | 20230831 | 180100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 68 | 20230831 | 180000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 69 | 20230831 | 175900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 70 | 20230831 | 175800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 71 | 20230831 | 175700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 72 | 20230831 | 175600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 73 | 20230831 | 175500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 74 | 20230831 | 175400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 75 | 20230831 | 175300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 76 | 20230831 | 175200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 77 | 20230831 | 175100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 78 | 20230831 | 175000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 79 | 20230831 | 174900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 80 | 20230831 | 174800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 81 | 20230831 | 174700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 82 | 20230831 | 174600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 83 | 20230831 | 174500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 84 | 20230831 | 174400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 85 | 20230831 | 174300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 86 | 20230831 | 174200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 87 | 20230831 | 174100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 88 | 20230831 | 174000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 89 | 20230831 | 173900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 90 | 20230831 | 173800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 91 | 20230831 | 173700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 92 | 20230831 | 173600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 9924 |
| 93 | 20230831 | 173500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 94 | 20230831 | 173400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 95 | 20230831 | 173300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 96 | 20230831 | 173200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 97 | 20230831 | 173100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 98 | 20230831 | 173000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 99 | 20230831 | 172900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 100 | 20230831 | 172800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 101 | 20230831 | 172700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 102 | 20230831 | 172600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 103 | 20230831 | 172500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 104 | 20230831 | 172400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 105 | 20230831 | 172300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 106 | 20230831 | 172200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 107 | 20230831 | 172100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 108 | 20230831 | 172000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 109 | 20230831 | 171900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 110 | 20230831 | 171800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 111 | 20230831 | 171700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 112 | 20230831 | 171600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 113 | 20230831 | 171500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 114 | 20230831 | 171400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 115 | 20230831 | 171300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 116 | 20230831 | 171200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 117 | 20230831 | 171100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 118 | 20230831 | 171000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 119 | 20230831 | 170900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 120 | 20230831 | 170800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 121 | 20230831 | 170700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 122 | 20230831 | 170600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 9924 |
| 123 | 20230831 | 170500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 124 | 20230831 | 170400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 125 | 20230831 | 170300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 126 | 20230831 | 170200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 127 | 20230831 | 170100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 128 | 20230831 | 170000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 129 | 20230831 | 165900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 130 | 20230831 | 165800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 131 | 20230831 | 165700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 132 | 20230831 | 165600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 133 | 20230831 | 165500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 134 | 20230831 | 165400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 135 | 20230831 | 165300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 136 | 20230831 | 165200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 137 | 20230831 | 165100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 138 | 20230831 | 165000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 139 | 20230831 | 164900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 140 | 20230831 | 164800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 141 | 20230831 | 164700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 142 | 20230831 | 164600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 143 | 20230831 | 164500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 144 | 20230831 | 164400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 145 | 20230831 | 164300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 146 | 20230831 | 164200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 147 | 20230831 | 164100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 148 | 20230831 | 164000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 149 | 20230831 | 163900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 150 | 20230831 | 163800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 151 | 20230831 | 163700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 152 | 20230831 | 163600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 9924 |
| 153 | 20230831 | 163500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 154 | 20230831 | 163400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 155 | 20230831 | 163300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 156 | 20230831 | 163200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 157 | 20230831 | 163100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 158 | 20230831 | 163000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 159 | 20230831 | 162900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 160 | 20230831 | 162800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 161 | 20230831 | 162700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 162 | 20230831 | 162600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 163 | 20230831 | 162500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 164 | 20230831 | 162400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 165 | 20230831 | 162300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 166 | 20230831 | 162200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 167 | 20230831 | 162100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 168 | 20230831 | 162000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 169 | 20230831 | 161900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 170 | 20230831 | 161800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 171 | 20230831 | 161700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 172 | 20230831 | 161600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 173 | 20230831 | 161500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 174 | 20230831 | 161400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 175 | 20230831 | 161300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 176 | 20230831 | 161200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 177 | 20230831 | 161100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 178 | 20230831 | 161000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 179 | 20230831 | 160900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 180 | 20230831 | 160800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 181 | 20230831 | 160700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 182 | 20230831 | 160600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 9924 |
| 183 | 20230831 | 160500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 184 | 20230831 | 160400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 185 | 20230831 | 160300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 186 | 20230831 | 160200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 187 | 20230831 | 160100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 188 | 20230831 | 160000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 189 | 20230831 | 155900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 190 | 20230831 | 155800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 191 | 20230831 | 155700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 192 | 20230831 | 155600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 193 | 20230831 | 155500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 194 | 20230831 | 155400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 195 | 20230831 | 155300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 196 | 20230831 | 155200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 197 | 20230831 | 155100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 198 | 20230831 | 155000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 199 | 20230831 | 154900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 200 | 20230831 | 154800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 201 | 20230831 | 154700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 202 | 20230831 | 154600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 203 | 20230831 | 154500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 204 | 20230831 | 154400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 205 | 20230831 | 154300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 206 | 20230831 | 154200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 207 | 20230831 | 154100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 208 | 20230831 | 154000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 209 | 20230831 | 153900 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 210 | 20230831 | 153800 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 211 | 20230831 | 153700 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 212 | 20230831 | 153600 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 9924 |
| 213 | 20230831 | 153500 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 214 | 20230831 | 153400 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 215 | 20230831 | 153300 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 216 | 20230831 | 153200 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 217 | 20230831 | 153100 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 0 |
| 218 | 20230831 | 153000 | 10636850350 | 27100 | 27100 | 27100 | 27100 | 9924 |
| 219 | 20230831 | 152900 | 10367909950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 220 | 20230831 | 152800 | 10367909950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 221 | 20230831 | 152700 | 10367909950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 222 | 20230831 | 152600 | 10367909950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 223 | 20230831 | 152500 | 10367909950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 224 | 20230831 | 152400 | 10367909950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 225 | 20230831 | 152300 | 10367909950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 226 | 20230831 | 152200 | 10367909950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 227 | 20230831 | 152100 | 10367909950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 228 | 20230831 | 152000 | 10367909950 | 27150 | 27150 | 27150 | 27150 | 0 |
| 229 | 20230831 | 151900 | 10367909950 | 27150 | 27100 | 27150 | 27050 | 1487 |
| 230 | 20230831 | 151800 | 10327589550 | 27100 | 27100 | 27100 | 27050 | 512 |
| 231 | 20230831 | 151700 | 10313716100 | 27100 | 27050 | 27100 | 27050 | 1135 |
| 232 | 20230831 | 151600 | 10282973150 | 27050 | 27050 | 27100 | 27050 | 1240 |
| 233 | 20230831 | 151500 | 10249420050 | 27100 | 27050 | 27100 | 27000 | 1671 |
| 234 | 20230831 | 151400 | 10204218150 | 27050 | 27050 | 27050 | 27000 | 1913 |
| 235 | 20230831 | 151300 | 10152510600 | 27050 | 27050 | 27100 | 27000 | 892 |
| 236 | 20230831 | 151200 | 10128346450 | 27050 | 27050 | 27100 | 27050 | 1656 |
| 237 | 20230831 | 151100 | 10083521300 | 27100 | 27050 | 27100 | 26950 | 1396 |
| 238 | 20230831 | 151000 | 10045771550 | 27000 | 27000 | 27100 | 26950 | 3475 |
| 239 | 20230831 | 150900 | 9951863550 | 27000 | 26950 | 27000 | 26950 | 2099 |
| 240 | 20230831 | 150800 | 9895209900 | 26950 | 26950 | 26950 | 26900 | 3537 |
| 241 | 20230831 | 150700 | 9799893050 | 26950 | 26950 | 26950 | 26900 | 1922 |
| 242 | 20230831 | 150600 | 9748108450 | 26950 | 26900 | 26950 | 26900 | 2401 |
| 243 | 20230831 | 150500 | 9683507350 | 26900 | 26850 | 26900 | 26800 | 1591 |
| 244 | 20230831 | 150400 | 9640771150 | 26850 | 26750 | 26850 | 26750 | 826 |
| 245 | 20230831 | 150300 | 9618607550 | 26750 | 26750 | 26800 | 26750 | 1110 |
| 246 | 20230831 | 150200 | 9588889550 | 26750 | 26750 | 26800 | 26700 | 2885 |
| 247 | 20230831 | 150100 | 9511714950 | 26700 | 26750 | 26750 | 26700 | 535 |
| 248 | 20230831 | 150000 | 9497420600 | 26750 | 26800 | 26800 | 26700 | 1565 |
| 249 | 20230831 | 145900 | 9455575900 | 26800 | 26750 | 26800 | 26750 | 803 |
| 250 | 20230831 | 145800 | 9434078350 | 26800 | 26800 | 26800 | 26750 | 345 |
| 251 | 20230831 | 145700 | 9424834550 | 26800 | 26800 | 26800 | 26750 | 454 |
| 252 | 20230831 | 145600 | 9412677950 | 26800 | 26800 | 26850 | 26750 | 279 |
| 253 | 20230831 | 145500 | 9405202150 | 26850 | 26900 | 26900 | 26800 | 1359 |
| 254 | 20230831 | 145400 | 9368745250 | 26900 | 26850 | 26900 | 26850 | 406 |
| 255 | 20230831 | 145300 | 9357834700 | 26850 | 26850 | 26850 | 26800 | 302 |
| 256 | 20230831 | 145200 | 9349733600 | 26800 | 26850 | 26850 | 26800 | 705 |
| 257 | 20230831 | 145100 | 9330828800 | 26850 | 26850 | 26900 | 26850 | 632 |
| 258 | 20230831 | 145000 | 9313852100 | 26900 | 26900 | 26950 | 26850 | 979 |
| 259 | 20230831 | 144900 | 9287529950 | 26900 | 26900 | 26950 | 26850 | 1819 |
| 260 | 20230831 | 144800 | 9238595000 | 26900 | 26850 | 26950 | 26850 | 1066 |
| 261 | 20230831 | 144700 | 9209917600 | 26900 | 26900 | 26900 | 26850 | 94 |
| 262 | 20230831 | 144600 | 9207389450 | 26900 | 26950 | 26950 | 26900 | 1219 |
| 263 | 20230831 | 144500 | 9174580000 | 26900 | 26900 | 26950 | 26900 | 585 |
| 264 | 20230831 | 144400 | 9158843300 | 26900 | 26850 | 26900 | 26850 | 807 |
| 265 | 20230831 | 144300 | 9137139450 | 26900 | 26850 | 26900 | 26800 | 289 |
| 266 | 20230831 | 144200 | 9129382300 | 26850 | 26850 | 26900 | 26800 | 228 |
| 267 | 20230831 | 144100 | 9123261350 | 26900 | 26950 | 26950 | 26850 | 1522 |
| 268 | 20230831 | 144000 | 9082319400 | 26950 | 26900 | 26950 | 26900 | 2429 |
| 269 | 20230831 | 143900 | 9016976050 | 26900 | 26900 | 26900 | 26850 | 1160 |
| 270 | 20230831 | 143800 | 8985772550 | 26900 | 26850 | 26900 | 26800 | 1774 |
| 271 | 20230831 | 143700 | 8938122250 | 26850 | 26850 | 26850 | 26800 | 134 |
| 272 | 20230831 | 143600 | 8934525500 | 26800 | 26850 | 26850 | 26750 | 460 |
| 273 | 20230831 | 143500 | 8922200450 | 26850 | 26800 | 26850 | 26800 | 137 |
| 274 | 20230831 | 143400 | 8918525600 | 26850 | 26800 | 26850 | 26800 | 533 |
| 275 | 20230831 | 143300 | 8904236100 | 26800 | 26750 | 26800 | 26750 | 758 |
| 276 | 20230831 | 143200 | 8883927400 | 26750 | 26800 | 26800 | 26750 | 343 |
| 277 | 20230831 | 143100 | 8874741250 | 26750 | 26850 | 26850 | 26750 | 95 |
| 278 | 20230831 | 143000 | 8872196850 | 26850 | 26750 | 26850 | 26750 | 1701 |
| 279 | 20230831 | 142900 | 8826611900 | 26800 | 26750 | 26800 | 26750 | 103 |
| 280 | 20230831 | 142800 | 8823852500 | 26800 | 26800 | 26800 | 26800 | 148 |
| 281 | 20230831 | 142700 | 8819886100 | 26700 | 26800 | 26800 | 26700 | 390 |
| 282 | 20230831 | 142600 | 8809455800 | 26800 | 26750 | 26800 | 26750 | 353 |
| 283 | 20230831 | 142500 | 8800010250 | 26750 | 26700 | 26750 | 26700 | 783 |
| 284 | 20230831 | 142400 | 8779095100 | 26700 | 26750 | 26750 | 26700 | 404 |
| 285 | 20230831 | 142300 | 8768303150 | 26750 | 26750 | 26800 | 26700 | 487 |
| 286 | 20230831 | 142200 | 8755287250 | 26800 | 26800 | 26800 | 26750 | 209 |
| 287 | 20230831 | 142100 | 8749692100 | 26800 | 26750 | 26800 | 26750 | 80 |
| 288 | 20230831 | 142000 | 8747549450 | 26750 | 26750 | 26800 | 26750 | 220 |
| 289 | 20230831 | 141900 | 8741659750 | 26750 | 26750 | 26800 | 26750 | 229 |
| 290 | 20230831 | 141800 | 8735531050 | 26650 | 26800 | 26800 | 26650 | 706 |
| 291 | 20230831 | 141700 | 8716644950 | 26800 | 26800 | 26800 | 26750 | 1473 |
| 292 | 20230831 | 141600 | 8677168900 | 26750 | 26800 | 26800 | 26750 | 383 |
| 293 | 20230831 | 141500 | 8666919000 | 26800 | 26800 | 26800 | 26750 | 188 |
| 294 | 20230831 | 141400 | 8661884150 | 26800 | 26700 | 26800 | 26700 | 111 |
| 295 | 20230831 | 141300 | 8658913200 | 26750 | 26750 | 26800 | 26700 | 359 |
| 296 | 20230831 | 141200 | 8649309250 | 26800 | 26800 | 26800 | 26700 | 304 |
| 297 | 20230831 | 141100 | 8641165100 | 26800 | 26700 | 26800 | 26650 | 219 |
| 298 | 20230831 | 141000 | 8635314450 | 26700 | 26750 | 26750 | 26700 | 487 |
| 299 | 20230831 | 140900 | 8622309650 | 26750 | 26750 | 26750 | 26700 | 143 |
| 300 | 20230831 | 140800 | 8618484800 | 26700 | 26800 | 26800 | 26700 | 127 |
| 301 | 20230831 | 140700 | 8615087750 | 26800 | 26800 | 26800 | 26750 | 489 |
| 302 | 20230831 | 140600 | 8602002500 | 26800 | 26800 | 26800 | 26750 | 377 |
| 303 | 20230831 | 140500 | 8591912150 | 26750 | 26750 | 26800 | 26750 | 298 |
| 304 | 20230831 | 140400 | 8583933300 | 26800 | 26800 | 26800 | 26800 | 269 |
| 305 | 20230831 | 140300 | 8576724100 | 26750 | 26750 | 26800 | 26750 | 200 |
| 306 | 20230831 | 140200 | 8571369200 | 26750 | 26800 | 26800 | 26750 | 1017 |
| 307 | 20230831 | 140100 | 8544132200 | 26750 | 26750 | 26800 | 26750 | 620 |
| 308 | 20230831 | 140000 | 8527545250 | 26750 | 26700 | 26750 | 26700 | 733 |
| 309 | 20230831 | 135900 | 8507941850 | 26700 | 26750 | 26750 | 26700 | 425 |
| 310 | 20230831 | 135800 | 8496585550 | 26700 | 26750 | 26750 | 26700 | 78 |
| 311 | 20230831 | 135700 | 8494499100 | 26750 | 26750 | 26750 | 26700 | 611 |
| 312 | 20230831 | 135600 | 8478159850 | 26750 | 26800 | 26800 | 26750 | 225 |
| 313 | 20230831 | 135500 | 8472132700 | 26800 | 26800 | 26850 | 26800 | 1063 |
| 314 | 20230831 | 135400 | 8443634500 | 26850 | 26800 | 26850 | 26750 | 455 |
| 315 | 20230831 | 135300 | 8431440050 | 26800 | 26800 | 26800 | 26750 | 414 |
| 316 | 20230831 | 135200 | 8420358700 | 26750 | 26800 | 26800 | 26700 | 406 |
| 317 | 20230831 | 135100 | 8409490600 | 26750 | 26800 | 26850 | 26750 | 1048 |
| 318 | 20230831 | 135000 | 8381440250 | 26750 | 26750 | 26800 | 26750 | 463 |
| 319 | 20230831 | 134900 | 8369037800 | 26750 | 26800 | 26800 | 26750 | 756 |
| 320 | 20230831 | 134800 | 8348780550 | 26800 | 26800 | 26800 | 26750 | 184 |
| 321 | 20230831 | 134700 | 8343851850 | 26750 | 26700 | 26800 | 26700 | 361 |
| 322 | 20230831 | 134600 | 8334192650 | 26750 | 26700 | 26750 | 26700 | 155 |
| 323 | 20230831 | 134500 | 8330054000 | 26700 | 26700 | 26750 | 26650 | 194 |
| 324 | 20230831 | 134400 | 8324876850 | 26700 | 26650 | 26700 | 26650 | 201 |
| 325 | 20230831 | 134300 | 8319519400 | 26700 | 26750 | 26750 | 26700 | 351 |
| 326 | 20230831 | 134200 | 8310142100 | 26750 | 26750 | 26750 | 26700 | 336 |
| 327 | 20230831 | 134100 | 8301157650 | 26750 | 26750 | 26800 | 26700 | 143 |
| 328 | 20230831 | 134000 | 8297330600 | 26750 | 26700 | 26750 | 26650 | 514 |
| 329 | 20230831 | 133900 | 8283590600 | 26700 | 26600 | 26700 | 26600 | 2380 |
| 330 | 20230831 | 133800 | 8220228100 | 26550 | 26600 | 26600 | 26550 | 169 |
| 331 | 20230831 | 133700 | 8215734700 | 26600 | 26600 | 26600 | 26550 | 839 |
| 332 | 20230831 | 133600 | 8193450400 | 26550 | 26550 | 26600 | 26550 | 549 |
| 333 | 20230831 | 133500 | 8178871550 | 26550 | 26550 | 26600 | 26550 | 63 |
| 334 | 20230831 | 133400 | 8177195850 | 26600 | 26700 | 26700 | 26600 | 1647 |
| 335 | 20230831 | 133300 | 8133298700 | 26750 | 26700 | 26750 | 26700 | 427 |
| 336 | 20230831 | 133200 | 8121892050 | 26700 | 26750 | 26750 | 26700 | 474 |
| 337 | 20230831 | 133100 | 8109220250 | 26750 | 26750 | 26750 | 26700 | 285 |
| 338 | 20230831 | 133000 | 8101603000 | 26750 | 26750 | 26750 | 26700 | 161 |
| 339 | 20230831 | 132900 | 8097297400 | 26800 | 26800 | 26800 | 26750 | 277 |
| 340 | 20230831 | 132800 | 8089881800 | 26800 | 26800 | 26800 | 26750 | 346 |
| 341 | 20230831 | 132700 | 8080613000 | 26750 | 26750 | 26800 | 26700 | 1849 |
| 342 | 20230831 | 132600 | 8031153450 | 26750 | 26750 | 26750 | 26700 | 503 |
| 343 | 20230831 | 132500 | 8017698700 | 26700 | 26750 | 26750 | 26700 | 101 |
| 344 | 20230831 | 132400 | 8014999500 | 26750 | 26700 | 26750 | 26700 | 174 |
| 345 | 20230831 | 132300 | 8010347150 | 26750 | 26700 | 26750 | 26700 | 518 |
| 346 | 20230831 | 132200 | 7996496150 | 26700 | 26750 | 26750 | 26700 | 128 |
| 347 | 20230831 | 132100 | 7993075150 | 26800 | 26750 | 26800 | 26700 | 2299 |
| 348 | 20230831 | 132000 | 7931642300 | 26800 | 26750 | 26800 | 26750 | 475 |
| 349 | 20230831 | 131900 | 7918934150 | 26750 | 26750 | 26800 | 26750 | 1015 |
| 350 | 20230831 | 131800 | 7891775000 | 26750 | 26800 | 26800 | 26750 | 228 |
| 351 | 20230831 | 131700 | 7885670100 | 26800 | 26750 | 26800 | 26750 | 852 |
| 352 | 20230831 | 131600 | 7862853800 | 26750 | 26800 | 26800 | 26750 | 579 |
| 353 | 20230831 | 131500 | 7847338250 | 26800 | 26850 | 26900 | 26750 | 1336 |
| 354 | 20230831 | 131400 | 7811479700 | 26850 | 26800 | 26850 | 26750 | 6012 |
| 355 | 20230831 | 131300 | 7650429550 | 26750 | 26750 | 26800 | 26750 | 354 |
| 356 | 20230831 | 131200 | 7640953250 | 26800 | 26800 | 26800 | 26750 | 440 |
| 357 | 20230831 | 131100 | 7629176400 | 26800 | 26850 | 26850 | 26800 | 701 |
| 358 | 20230831 | 131000 | 7610385750 | 26850 | 26800 | 26850 | 26800 | 365 |
| 359 | 20230831 | 130900 | 7600593100 | 26850 | 26850 | 26850 | 26800 | 359 |
| 360 | 20230831 | 130800 | 7590967750 | 26800 | 26700 | 26850 | 26700 | 311 |
| 361 | 20230831 | 130700 | 7582637600 | 26700 | 26900 | 26900 | 26700 | 2783 |
| 362 | 20230831 | 130600 | 7508048050 | 26900 | 26900 | 26900 | 26850 | 643 |
| 363 | 20230831 | 130500 | 7490751850 | 26900 | 26900 | 26900 | 26850 | 1142 |
| 364 | 20230831 | 130400 | 7460046950 | 26850 | 26900 | 26900 | 26850 | 1613 |
| 365 | 20230831 | 130300 | 7416667950 | 26900 | 26850 | 26900 | 26800 | 754 |
| 366 | 20230831 | 130200 | 7396422500 | 26850 | 26800 | 26900 | 26800 | 1952 |
| 367 | 20230831 | 130100 | 7344058050 | 26800 | 26800 | 26850 | 26800 | 2306 |
| 368 | 20230831 | 130000 | 7282148400 | 26800 | 26700 | 26800 | 26600 | 7490 |
| 369 | 20230831 | 125900 | 7081963850 | 26700 | 26700 | 26700 | 26600 | 322 |
| 370 | 20230831 | 125800 | 7073383350 | 26650 | 26700 | 26700 | 26650 | 157 |
| 371 | 20230831 | 125700 | 7069195300 | 26650 | 26650 | 26650 | 26600 | 907 |
| 372 | 20230831 | 125600 | 7045023850 | 26650 | 26650 | 26650 | 26600 | 119 |
| 373 | 20230831 | 125500 | 7041852550 | 26650 | 26650 | 26700 | 26650 | 542 |
| 374 | 20230831 | 125400 | 7027402550 | 26650 | 26650 | 26700 | 26600 | 1342 |
| 375 | 20230831 | 125300 | 6991637600 | 26650 | 26600 | 26650 | 26600 | 84 |
| 376 | 20230831 | 125200 | 6989400350 | 26600 | 26650 | 26650 | 26600 | 182 |
| 377 | 20230831 | 125100 | 6984551050 | 26650 | 26550 | 26650 | 26550 | 3280 |
| 378 | 20230831 | 125000 | 6897300350 | 26550 | 26550 | 26600 | 26550 | 393 |
| 379 | 20230831 | 124900 | 6886866150 | 26500 | 26500 | 26500 | 26450 | 230 |
| 380 | 20230831 | 124800 | 6880776300 | 26500 | 26450 | 26500 | 26450 | 18 |
| 381 | 20230831 | 124700 | 6880299900 | 26450 | 26500 | 26500 | 26450 | 165 |
| 382 | 20230831 | 124600 | 6875927500 | 26500 | 26450 | 26500 | 26450 | 353 |
| 383 | 20230831 | 124500 | 6866578250 | 26450 | 26450 | 26450 | 26450 | 124 |
| 384 | 20230831 | 124400 | 6863298450 | 26500 | 26500 | 26550 | 26450 | 1795 |
| 385 | 20230831 | 124300 | 6815735900 | 26550 | 26550 | 26550 | 26550 | 268 |
| 386 | 20230831 | 124200 | 6808620500 | 26600 | 26600 | 26650 | 26500 | 701 |
| 387 | 20230831 | 124100 | 6790013850 | 26600 | 26500 | 26600 | 26500 | 555 |
| 388 | 20230831 | 124000 | 6775251850 | 26600 | 26650 | 26650 | 26500 | 801 |
| 389 | 20230831 | 123900 | 6753977650 | 26650 | 26650 | 26700 | 26650 | 1295 |
| 390 | 20230831 | 123800 | 6719458650 | 26700 | 26600 | 26700 | 26600 | 3849 |
| 391 | 20230831 | 123700 | 6616866800 | 26600 | 26600 | 26650 | 26500 | 3118 |
| 392 | 20230831 | 123600 | 6533928200 | 26550 | 26450 | 26550 | 26400 | 2623 |
| 393 | 20230831 | 123500 | 6464382300 | 26450 | 26450 | 26450 | 26450 | 153 |
| 394 | 20230831 | 123400 | 6460335450 | 26450 | 26450 | 26500 | 26400 | 121 |
| 395 | 20230831 | 123300 | 6457132550 | 26450 | 26450 | 26450 | 26400 | 521 |
| 396 | 20230831 | 123200 | 6443372600 | 26450 | 26450 | 26450 | 26450 | 65 |
| 397 | 20230831 | 123100 | 6441653350 | 26450 | 26500 | 26500 | 26450 | 244 |
| 398 | 20230831 | 123000 | 6435189100 | 26550 | 26400 | 26550 | 26400 | 1689 |
| 399 | 20230831 | 122900 | 6390426450 | 26400 | 26350 | 26450 | 26350 | 1712 |
| 400 | 20230831 | 122800 | 6345214900 | 26350 | 26350 | 26350 | 26350 | 51 |
| 401 | 20230831 | 122700 | 6343871050 | 26350 | 26400 | 26400 | 26350 | 347 |
| 402 | 20230831 | 122600 | 6334712750 | 26450 | 26450 | 26450 | 26450 | 118 |
| 403 | 20230831 | 122500 | 6331591650 | 26450 | 26400 | 26450 | 26400 | 612 |
| 404 | 20230831 | 122400 | 6315415850 | 26400 | 26400 | 26400 | 26400 | 111 |
| 405 | 20230831 | 122300 | 6312485450 | 26400 | 26400 | 26400 | 26400 | 361 |
| 406 | 20230831 | 122200 | 6302955050 | 26400 | 26450 | 26450 | 26400 | 68 |
| 407 | 20230831 | 122100 | 6301159200 | 26400 | 26400 | 26400 | 26400 | 112 |
| 408 | 20230831 | 122000 | 6298202400 | 26400 | 26400 | 26400 | 26350 | 373 |
| 409 | 20230831 | 121900 | 6288358000 | 26400 | 26400 | 26400 | 26400 | 325 |
| 410 | 20230831 | 121800 | 6279778000 | 26400 | 26400 | 26450 | 26400 | 898 |
| 411 | 20230831 | 121700 | 6256070700 | 26400 | 26350 | 26400 | 26350 | 248 |
| 412 | 20230831 | 121600 | 6249524200 | 26350 | 26400 | 26400 | 26350 | 36 |
| 413 | 20230831 | 121500 | 6248574750 | 26350 | 26350 | 26350 | 26350 | 55 |
| 414 | 20230831 | 121400 | 6247125500 | 26350 | 26350 | 26350 | 26350 | 85 |
| 415 | 20230831 | 121300 | 6244885750 | 26350 | 26350 | 26350 | 26350 | 202 |
| 416 | 20230831 | 121200 | 6239563050 | 26400 | 26350 | 26400 | 26350 | 402 |
| 417 | 20230831 | 121100 | 6228970300 | 26300 | 26300 | 26300 | 26300 | 100 |
| 418 | 20230831 | 121000 | 6226340300 | 26300 | 26350 | 26400 | 26300 | 70 |
| 419 | 20230831 | 120900 | 6224496950 | 26400 | 26350 | 26400 | 26350 | 61 |
| 420 | 20230831 | 120800 | 6222887050 | 26350 | 26350 | 26350 | 26300 | 220 |
| 421 | 20230831 | 120700 | 6217092050 | 26300 | 26300 | 26300 | 26300 | 206 |
| 422 | 20230831 | 120600 | 6211674250 | 26350 | 26350 | 26400 | 26350 | 273 |
| 423 | 20230831 | 120500 | 6204480100 | 26350 | 26400 | 26400 | 26350 | 341 |
| 424 | 20230831 | 120400 | 6195487650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 425 | 20230831 | 120300 | 6195487650 | 26400 | 26400 | 26400 | 26400 | 102 |
| 426 | 20230831 | 120200 | 6192794850 | 26400 | 26400 | 26400 | 26400 | 24 |
| 427 | 20230831 | 120100 | 6192161250 | 26400 | 26400 | 26400 | 26300 | 28 |
| 428 | 20230831 | 120000 | 6191422150 | 26400 | 26350 | 26400 | 26350 | 138 |
| 429 | 20230831 | 115900 | 6187785700 | 26350 | 26350 | 26350 | 26350 | 276 |
| 430 | 20230831 | 115800 | 6180513100 | 26350 | 26300 | 26350 | 26300 | 170 |
| 431 | 20230831 | 115700 | 6176034700 | 26350 | 26300 | 26350 | 26300 | 333 |
| 432 | 20230831 | 115600 | 6167265250 | 26300 | 26300 | 26300 | 26300 | 219 |
| 433 | 20230831 | 115500 | 6161505550 | 26300 | 26300 | 26300 | 26300 | 371 |
| 434 | 20230831 | 115400 | 6151748250 | 26250 | 26300 | 26300 | 26250 | 23 |
| 435 | 20230831 | 115300 | 6151144450 | 26300 | 26300 | 26300 | 26300 | 2 |
| 436 | 20230831 | 115200 | 6151091850 | 26300 | 26250 | 26300 | 26250 | 21 |
| 437 | 20230831 | 115100 | 6150540050 | 26300 | 26100 | 26300 | 26100 | 2439 |
| 438 | 20230831 | 115000 | 6086728300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 439 | 20230831 | 114900 | 6086728300 | 26100 | 26050 | 26100 | 26050 | 11 |
| 440 | 20230831 | 114800 | 6086441700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 441 | 20230831 | 114700 | 6086441700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 442 | 20230831 | 114600 | 6086441700 | 26050 | 26050 | 26050 | 26050 | 43 |
| 443 | 20230831 | 114500 | 6085321550 | 26050 | 26050 | 26050 | 26050 | 324 |
| 444 | 20230831 | 114400 | 6076881350 | 26050 | 26050 | 26050 | 26050 | 85 |
| 445 | 20230831 | 114300 | 6074667100 | 26050 | 26000 | 26050 | 26000 | 11 |
| 446 | 20230831 | 114200 | 6074380600 | 26000 | 26000 | 26000 | 25950 | 125 |
| 447 | 20230831 | 114100 | 6071133200 | 26000 | 26100 | 26100 | 26000 | 3928 |
| 448 | 20230831 | 114000 | 5968925700 | 26100 | 26100 | 26100 | 26100 | 471 |
| 449 | 20230831 | 113900 | 5956632600 | 26100 | 26100 | 26100 | 26100 | 201 |
| 450 | 20230831 | 113800 | 5951386500 | 26100 | 26050 | 26100 | 26050 | 9 |
| 451 | 20230831 | 113700 | 5951151650 | 26050 | 26050 | 26050 | 26050 | 499 |
| 452 | 20230831 | 113600 | 5938152700 | 26100 | 26100 | 26100 | 26100 | 30 |
| 453 | 20230831 | 113500 | 5937369700 | 26100 | 26050 | 26100 | 26050 | 66 |
| 454 | 20230831 | 113400 | 5935647850 | 26100 | 26100 | 26100 | 26100 | 6 |
| 455 | 20230831 | 113300 | 5935491250 | 26100 | 26100 | 26100 | 26050 | 397 |
| 456 | 20230831 | 113200 | 5925149000 | 26050 | 26050 | 26050 | 26050 | 23 |
| 457 | 20230831 | 113100 | 5924549850 | 26100 | 26150 | 26150 | 26100 | 224 |
| 458 | 20230831 | 113000 | 5918703100 | 26150 | 26150 | 26150 | 26150 | 2 |
| 459 | 20230831 | 112900 | 5918650800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 460 | 20230831 | 112800 | 5918650800 | 26150 | 26150 | 26150 | 26150 | 9 |
| 461 | 20230831 | 112700 | 5918415450 | 26150 | 26050 | 26150 | 26050 | 364 |
| 462 | 20230831 | 112600 | 5908915500 | 26100 | 26100 | 26100 | 26100 | 17 |
| 463 | 20230831 | 112500 | 5908471800 | 26100 | 26050 | 26100 | 26050 | 259 |
| 464 | 20230831 | 112400 | 5901724700 | 26100 | 26050 | 26100 | 26050 | 341 |
| 465 | 20230831 | 112300 | 5892841500 | 26050 | 26050 | 26050 | 26050 | 93 |
| 466 | 20230831 | 112200 | 5890418850 | 26100 | 26100 | 26100 | 26100 | 1 |
| 467 | 20230831 | 112100 | 5890392750 | 26100 | 26100 | 26100 | 26100 | 29 |
| 468 | 20230831 | 112000 | 5889635850 | 26100 | 26100 | 26100 | 26050 | 46 |
| 469 | 20230831 | 111900 | 5888435550 | 26100 | 26150 | 26150 | 26100 | 25 |
| 470 | 20230831 | 111800 | 5887783000 | 26150 | 26050 | 26150 | 26050 | 154 |
| 471 | 20230831 | 111700 | 5883758650 | 26100 | 26050 | 26100 | 26050 | 108 |
| 472 | 20230831 | 111600 | 5880945150 | 26050 | 26050 | 26050 | 26000 | 798 |
| 473 | 20230831 | 111500 | 5860163250 | 26050 | 26050 | 26100 | 26050 | 53 |
| 474 | 20230831 | 111400 | 5858780300 | 26100 | 26150 | 26150 | 26100 | 360 |
| 475 | 20230831 | 111300 | 5849383950 | 26150 | 26100 | 26150 | 26100 | 184 |
| 476 | 20230831 | 111200 | 5844580500 | 26050 | 26050 | 26050 | 26050 | 152 |
| 477 | 20230831 | 111100 | 5840620900 | 26150 | 26100 | 26150 | 26050 | 701 |
| 478 | 20230831 | 111000 | 5822344000 | 26100 | 26100 | 26100 | 26100 | 702 |
| 479 | 20230831 | 110900 | 5804021800 | 26100 | 26150 | 26150 | 26100 | 74 |
| 480 | 20230831 | 110800 | 5802088400 | 26100 | 26150 | 26200 | 26100 | 1109 |
| 481 | 20230831 | 110700 | 5773088300 | 26150 | 26150 | 26150 | 26100 | 181 |
| 482 | 20230831 | 110600 | 5768355550 | 26100 | 26050 | 26150 | 26050 | 655 |
| 483 | 20230831 | 110500 | 5751273950 | 26050 | 26100 | 26100 | 26050 | 1091 |
| 484 | 20230831 | 110400 | 5722809450 | 26150 | 26250 | 26250 | 26100 | 157 |
| 485 | 20230831 | 110300 | 5718703100 | 26200 | 26200 | 26250 | 26150 | 390 |
| 486 | 20230831 | 110200 | 5708490050 | 26200 | 26150 | 26200 | 26150 | 140 |
| 487 | 20230831 | 110100 | 5704823050 | 26150 | 26250 | 26250 | 26150 | 430 |
| 488 | 20230831 | 110000 | 5693566900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 489 | 20230831 | 105900 | 5693566900 | 26250 | 26250 | 26300 | 26200 | 105 |
| 490 | 20230831 | 105800 | 5690813400 | 26200 | 26250 | 26250 | 26200 | 43 |
| 491 | 20230831 | 105700 | 5689684700 | 26250 | 26150 | 26250 | 26150 | 281 |
| 492 | 20230831 | 105600 | 5682333750 | 26200 | 26200 | 26200 | 26150 | 572 |
| 493 | 20230831 | 105500 | 5667351050 | 26200 | 26250 | 26300 | 26200 | 731 |
| 494 | 20230831 | 105400 | 5648164150 | 26300 | 26300 | 26300 | 26250 | 150 |
| 495 | 20230831 | 105300 | 5644219250 | 26300 | 26250 | 26300 | 26200 | 487 |
| 496 | 20230831 | 105200 | 5631439300 | 26250 | 26200 | 26250 | 26200 | 200 |
| 497 | 20230831 | 105100 | 5626194600 | 26200 | 26200 | 26250 | 26150 | 1039 |
| 498 | 20230831 | 105000 | 5598950700 | 26200 | 26150 | 26200 | 26150 | 29 |
| 499 | 20230831 | 104900 | 5598191400 | 26150 | 26150 | 26150 | 26150 | 103 |
| 500 | 20230831 | 104800 | 5595497950 | 26150 | 26150 | 26150 | 26150 | 119 |
| 501 | 20230831 | 104700 | 5592386100 | 26150 | 26150 | 26150 | 26150 | 51 |
| 502 | 20230831 | 104600 | 5591052450 | 26100 | 26150 | 26150 | 26100 | 344 |
| 503 | 20230831 | 104500 | 5582072350 | 26150 | 26100 | 26150 | 26100 | 407 |
| 504 | 20230831 | 104400 | 5571438600 | 26100 | 26000 | 26200 | 26000 | 1080 |
| 505 | 20230831 | 104300 | 5543235850 | 26000 | 26150 | 26150 | 25950 | 5200 |
| 506 | 20230831 | 104200 | 5407771100 | 26200 | 26200 | 26250 | 26150 | 1386 |
| 507 | 20230831 | 104100 | 5371523800 | 26200 | 26300 | 26300 | 26200 | 782 |
| 508 | 20230831 | 104000 | 5351031900 | 26300 | 26200 | 26300 | 26200 | 520 |
| 509 | 20230831 | 103900 | 5337384450 | 26300 | 26200 | 26300 | 26200 | 1070 |
| 510 | 20230831 | 103800 | 5309314700 | 26200 | 26350 | 26350 | 26200 | 1725 |
| 511 | 20230831 | 103700 | 5263996050 | 26350 | 26350 | 26350 | 26300 | 159 |
| 512 | 20230831 | 103600 | 5259806500 | 26350 | 26350 | 26350 | 26350 | 330 |
| 513 | 20230831 | 103500 | 5251111000 | 26400 | 26250 | 26400 | 26250 | 356 |
| 514 | 20230831 | 103400 | 5241751750 | 26250 | 26250 | 26300 | 26150 | 606 |
| 515 | 20230831 | 103300 | 5225869200 | 26300 | 26450 | 26450 | 26200 | 3075 |
| 516 | 20230831 | 103200 | 5145080000 | 26350 | 26400 | 26450 | 26350 | 702 |
| 517 | 20230831 | 103100 | 5126551050 | 26450 | 26600 | 26600 | 26450 | 1138 |
| 518 | 20230831 | 103000 | 5096377800 | 26600 | 26600 | 26600 | 26550 | 1551 |
| 519 | 20230831 | 102900 | 5055163000 | 26600 | 26550 | 26600 | 26500 | 2528 |
| 520 | 20230831 | 102800 | 4988097000 | 26500 | 26550 | 26550 | 26500 | 855 |
| 521 | 20230831 | 102700 | 4965411050 | 26500 | 26550 | 26550 | 26500 | 880 |
| 522 | 20230831 | 102600 | 4942075750 | 26500 | 26550 | 26600 | 26500 | 2041 |
| 523 | 20230831 | 102500 | 4887849950 | 26650 | 26600 | 26650 | 26500 | 1109 |
| 524 | 20230831 | 102400 | 4858376850 | 26600 | 26600 | 26650 | 26500 | 1246 |
| 525 | 20230831 | 102300 | 4825312750 | 26650 | 26700 | 26700 | 26450 | 2405 |
| 526 | 20230831 | 102200 | 4761331350 | 26700 | 26650 | 26700 | 26600 | 1345 |
| 527 | 20230831 | 102100 | 4725478300 | 26650 | 26650 | 26700 | 26600 | 1926 |
| 528 | 20230831 | 102000 | 4674124400 | 26650 | 26650 | 26700 | 26600 | 2328 |
| 529 | 20230831 | 101900 | 4612083800 | 26600 | 26450 | 26650 | 26450 | 11676 |
| 530 | 20230831 | 101800 | 4301731200 | 26500 | 26450 | 26500 | 26400 | 1412 |
| 531 | 20230831 | 101700 | 4264363150 | 26400 | 26400 | 26450 | 26350 | 862 |
| 532 | 20230831 | 101600 | 4241607500 | 26400 | 26450 | 26450 | 26300 | 1881 |
| 533 | 20230831 | 101500 | 4191930150 | 26400 | 26450 | 26500 | 26400 | 1220 |
| 534 | 20230831 | 101400 | 4159641600 | 26400 | 26350 | 26500 | 26350 | 2915 |
| 535 | 20230831 | 101300 | 4082597400 | 26350 | 26400 | 26400 | 26300 | 691 |
| 536 | 20230831 | 101200 | 4064404950 | 26400 | 26350 | 26400 | 26250 | 2490 |
| 537 | 20230831 | 101100 | 3998762700 | 26350 | 26200 | 26350 | 26150 | 1465 |
| 538 | 20230831 | 101000 | 3960333800 | 26150 | 26300 | 26350 | 26150 | 2947 |
| 539 | 20230831 | 100900 | 3883202800 | 26400 | 26400 | 26400 | 26300 | 775 |
| 540 | 20230831 | 100800 | 3862778050 | 26350 | 26350 | 26450 | 26300 | 770 |
| 541 | 20230831 | 100700 | 3842462250 | 26400 | 26350 | 26400 | 26300 | 1570 |
| 542 | 20230831 | 100600 | 3801062900 | 26350 | 26350 | 26400 | 26200 | 1335 |
| 543 | 20230831 | 100500 | 3765941650 | 26350 | 26300 | 26400 | 26250 | 1282 |
| 544 | 20230831 | 100400 | 3732196300 | 26300 | 26200 | 26300 | 26200 | 1552 |
| 545 | 20230831 | 100300 | 3691477700 | 26200 | 26300 | 26300 | 26150 | 2127 |
| 546 | 20230831 | 100200 | 3635764150 | 26300 | 26350 | 26350 | 26200 | 2676 |
| 547 | 20230831 | 100100 | 3565445350 | 26350 | 26400 | 26450 | 26350 | 1147 |
| 548 | 20230831 | 100000 | 3535186350 | 26400 | 26500 | 26500 | 26400 | 1484 |
| 549 | 20230831 | 095900 | 3495964600 | 26450 | 26400 | 26500 | 26400 | 887 |
| 550 | 20230831 | 095800 | 3472500050 | 26400 | 26550 | 26600 | 26300 | 4635 |
| 551 | 20230831 | 095700 | 3349822350 | 26600 | 26600 | 26650 | 26550 | 908 |
| 552 | 20230831 | 095600 | 3325674750 | 26600 | 26600 | 26650 | 26550 | 2665 |
| 553 | 20230831 | 095500 | 3254776050 | 26600 | 26550 | 26650 | 26500 | 6600 |
| 554 | 20230831 | 095400 | 3079298950 | 26500 | 26500 | 26550 | 26450 | 2380 |
| 555 | 20230831 | 095300 | 3016195300 | 26500 | 26400 | 26600 | 26400 | 3286 |
| 556 | 20230831 | 095200 | 2929149250 | 26350 | 26350 | 26400 | 26250 | 2637 |
| 557 | 20230831 | 095100 | 2859612950 | 26350 | 26500 | 26500 | 26250 | 1575 |
| 558 | 20230831 | 095000 | 2818081800 | 26500 | 26300 | 26650 | 26150 | 13109 |
| 559 | 20230831 | 094900 | 2471380350 | 26300 | 26150 | 26300 | 26150 | 5573 |
| 560 | 20230831 | 094800 | 2325293550 | 26200 | 26100 | 26200 | 26100 | 3839 |
| 561 | 20230831 | 094700 | 2224914700 | 26100 | 26150 | 26150 | 26050 | 599 |
| 562 | 20230831 | 094600 | 2209277350 | 26150 | 26050 | 26150 | 25950 | 3221 |
| 563 | 20230831 | 094500 | 2125399200 | 26000 | 26100 | 26100 | 26000 | 2126 |
| 564 | 20230831 | 094400 | 2070009350 | 26100 | 26050 | 26150 | 26000 | 2519 |
| 565 | 20230831 | 094300 | 2004268800 | 26000 | 25900 | 26050 | 25850 | 6684 |
| 566 | 20230831 | 094200 | 1830784050 | 25900 | 25900 | 25950 | 25900 | 1085 |
| 567 | 20230831 | 094100 | 1802652050 | 25950 | 25950 | 26000 | 25900 | 1045 |
| 568 | 20230831 | 094000 | 1775541750 | 25950 | 25900 | 26000 | 25900 | 2302 |
| 569 | 20230831 | 093900 | 1715847800 | 25900 | 25850 | 25900 | 25850 | 469 |
| 570 | 20230831 | 093800 | 1703712000 | 25850 | 25850 | 25900 | 25800 | 1112 |
| 571 | 20230831 | 093700 | 1674970100 | 25850 | 25900 | 25900 | 25800 | 941 |
| 572 | 20230831 | 093600 | 1650674800 | 25850 | 25900 | 25900 | 25800 | 787 |
| 573 | 20230831 | 093500 | 1630315450 | 25900 | 25750 | 25900 | 25700 | 4402 |
| 574 | 20230831 | 093400 | 1516646300 | 25750 | 25750 | 25800 | 25700 | 1139 |
| 575 | 20230831 | 093300 | 1487318400 | 25800 | 25700 | 25800 | 25650 | 1579 |
| 576 | 20230831 | 093200 | 1446719850 | 25700 | 25700 | 25700 | 25650 | 700 |
| 577 | 20230831 | 093100 | 1428732700 | 25700 | 25550 | 25700 | 25550 | 1277 |
| 578 | 20230831 | 093000 | 1395982200 | 25600 | 25650 | 25700 | 25600 | 970 |
| 579 | 20230831 | 092900 | 1371122950 | 25700 | 25550 | 25700 | 25550 | 1653 |
| 580 | 20230831 | 092800 | 1328829100 | 25500 | 25500 | 25550 | 25450 | 1298 |
| 581 | 20230831 | 092700 | 1295730950 | 25500 | 25400 | 25550 | 25400 | 661 |
| 582 | 20230831 | 092600 | 1278913450 | 25400 | 25400 | 25400 | 25150 | 1500 |
| 583 | 20230831 | 092500 | 1241039550 | 25400 | 25450 | 25450 | 25400 | 615 |
| 584 | 20230831 | 092400 | 1225410450 | 25450 | 25500 | 25500 | 25400 | 1722 |
| 585 | 20230831 | 092300 | 1181544700 | 25450 | 25450 | 25450 | 25350 | 983 |
| 586 | 20230831 | 092200 | 1156572950 | 25450 | 25450 | 25500 | 25450 | 1022 |
| 587 | 20230831 | 092100 | 1130562600 | 25450 | 25400 | 25450 | 25350 | 698 |
| 588 | 20230831 | 092000 | 1112830900 | 25400 | 25250 | 25400 | 25250 | 1014 |
| 589 | 20230831 | 091900 | 1087131750 | 25250 | 25100 | 25250 | 25050 | 819 |
| 590 | 20230831 | 091800 | 1066560650 | 25100 | 24950 | 25100 | 24950 | 1496 |
| 591 | 20230831 | 091700 | 1029100000 | 24950 | 24950 | 25000 | 24950 | 1437 |
| 592 | 20230831 | 091600 | 993227500 | 24950 | 25000 | 25000 | 24950 | 687 |
| 593 | 20230831 | 091500 | 976068700 | 25000 | 25000 | 25000 | 24950 | 1483 |
| 594 | 20230831 | 091400 | 939033650 | 25050 | 25000 | 25050 | 24950 | 2931 |
| 595 | 20230831 | 091300 | 865753050 | 25000 | 25150 | 25150 | 25000 | 5011 |
| 596 | 20230831 | 091200 | 740165950 | 25150 | 25250 | 25250 | 25100 | 1727 |
| 597 | 20230831 | 091100 | 696693050 | 25300 | 25300 | 25350 | 25300 | 2697 |
| 598 | 20230831 | 091000 | 628458900 | 25300 | 25300 | 25300 | 25200 | 900 |
| 599 | 20230831 | 090900 | 605772000 | 25300 | 25150 | 25300 | 25150 | 3116 |
| 600 | 20230831 | 090800 | 527137950 | 25150 | 25200 | 25200 | 25150 | 539 |
| 601 | 20230831 | 090700 | 513567050 | 25200 | 25150 | 25200 | 25100 | 510 |
| 602 | 20230831 | 090600 | 500739000 | 25150 | 25100 | 25150 | 25050 | 808 |
| 603 | 20230831 | 090500 | 480443050 | 25100 | 25050 | 25200 | 25000 | 1456 |
| 604 | 20230831 | 090400 | 443926550 | 25050 | 25000 | 25100 | 25000 | 746 |
| 605 | 20230831 | 090300 | 425232800 | 25000 | 25200 | 25200 | 25000 | 4369 |
| 606 | 20230831 | 090200 | 315752650 | 25200 | 25200 | 25350 | 25150 | 1851 |
| 607 | 20230831 | 090100 | 269116600 | 25200 | 25550 | 25550 | 25200 | 5471 |
| 608 | 20230831 | 090000 | 130423050 | 25600 | 25700 | 25700 | 25500 | 5082 |