33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 3107 |
| 3 | 20230831 | 191600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20230831 | 191500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20230831 | 191400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20230831 | 191300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20230831 | 191200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20230831 | 191100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20230831 | 191000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20230831 | 190900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20230831 | 190800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20230831 | 190700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20230831 | 190600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20230831 | 190500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20230831 | 190400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20230831 | 190300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20230831 | 190200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20230831 | 190100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20230831 | 190000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20230831 | 185900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20230831 | 185800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20230831 | 185700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20230831 | 185600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20230831 | 185500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20230831 | 185400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20230831 | 185300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20230831 | 185200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20230831 | 185100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20230831 | 185000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20230831 | 184900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20230831 | 184800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20230831 | 184700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 3107 |
| 33 | 20230831 | 184600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20230831 | 184500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20230831 | 184400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20230831 | 184300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20230831 | 184200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20230831 | 184100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20230831 | 184000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20230831 | 183900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20230831 | 183800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20230831 | 183700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20230831 | 183600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20230831 | 183500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20230831 | 183400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20230831 | 183300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20230831 | 183200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20230831 | 183100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20230831 | 183000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20230831 | 182900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20230831 | 182800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20230831 | 182700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20230831 | 182600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20230831 | 182500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20230831 | 182400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20230831 | 182300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20230831 | 182200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20230831 | 182100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20230831 | 182000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20230831 | 181900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20230831 | 181800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20230831 | 181700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 3107 |
| 63 | 20230831 | 181600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20230831 | 181500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20230831 | 181400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20230831 | 181300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20230831 | 181200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20230831 | 181100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20230831 | 181000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20230831 | 180900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20230831 | 180800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20230831 | 180700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20230831 | 180600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20230831 | 180500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20230831 | 180400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20230831 | 180300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20230831 | 180200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20230831 | 180100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20230831 | 180000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20230831 | 175900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20230831 | 175800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20230831 | 175700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20230831 | 175600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20230831 | 175500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20230831 | 175400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20230831 | 175300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20230831 | 175200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20230831 | 175100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20230831 | 175000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20230831 | 174900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20230831 | 174800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20230831 | 174700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 3107 |
| 93 | 20230831 | 174600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20230831 | 174500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20230831 | 174400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20230831 | 174300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20230831 | 174200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20230831 | 174100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20230831 | 174000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20230831 | 173900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20230831 | 173800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20230831 | 173700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20230831 | 173600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20230831 | 173500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20230831 | 173400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20230831 | 173300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20230831 | 173200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20230831 | 173100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20230831 | 173000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20230831 | 172900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20230831 | 172800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20230831 | 172700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20230831 | 172600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20230831 | 172500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20230831 | 172400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20230831 | 172300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20230831 | 172200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20230831 | 172100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20230831 | 172000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20230831 | 171900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20230831 | 171800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20230831 | 171700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 3107 |
| 123 | 20230831 | 171600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20230831 | 171500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20230831 | 171400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20230831 | 171300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20230831 | 171200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20230831 | 171100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20230831 | 171000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20230831 | 170900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20230831 | 170800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20230831 | 170700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20230831 | 170600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20230831 | 170500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20230831 | 170400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20230831 | 170300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20230831 | 170200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20230831 | 170100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20230831 | 170000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20230831 | 165900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20230831 | 165800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20230831 | 165700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20230831 | 165600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20230831 | 165500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20230831 | 165400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20230831 | 165300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20230831 | 165200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20230831 | 165100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20230831 | 165000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20230831 | 164900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20230831 | 164800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20230831 | 164700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 3107 |
| 153 | 20230831 | 164600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20230831 | 164500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20230831 | 164400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20230831 | 164300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20230831 | 164200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20230831 | 164100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20230831 | 164000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20230831 | 163900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20230831 | 163800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20230831 | 163700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20230831 | 163600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20230831 | 163500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20230831 | 163400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20230831 | 163300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20230831 | 163200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20230831 | 163100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20230831 | 163000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20230831 | 162900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20230831 | 162800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20230831 | 162700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20230831 | 162600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20230831 | 162500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20230831 | 162400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20230831 | 162300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20230831 | 162200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20230831 | 162100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20230831 | 162000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20230831 | 161900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20230831 | 161800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20230831 | 161700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 3107 |
| 183 | 20230831 | 161600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20230831 | 161500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20230831 | 161400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20230831 | 161300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20230831 | 161200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20230831 | 161100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20230831 | 161000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20230831 | 160900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20230831 | 160800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20230831 | 160700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20230831 | 160600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20230831 | 160500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20230831 | 160400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20230831 | 160300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20230831 | 160200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20230831 | 160100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20230831 | 160000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20230831 | 155900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20230831 | 155800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20230831 | 155700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20230831 | 155600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20230831 | 155500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20230831 | 155400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20230831 | 155300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20230831 | 155200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20230831 | 155100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20230831 | 155000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20230831 | 154900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20230831 | 154800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20230831 | 154700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 3107 |
| 213 | 20230831 | 154600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20230831 | 154500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20230831 | 154400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20230831 | 154300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20230831 | 154200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20230831 | 154100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20230831 | 154000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20230831 | 153900 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20230831 | 153800 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20230831 | 153700 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20230831 | 153600 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20230831 | 153500 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20230831 | 153400 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20230831 | 153300 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20230831 | 153200 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20230831 | 153100 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20230831 | 153000 | 13434170250 | 23250 | 23250 | 23250 | 23250 | 3107 |
| 230 | 20230831 | 152900 | 13361932500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20230831 | 152800 | 13361932500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20230831 | 152700 | 13361932500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20230831 | 152600 | 13361932500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20230831 | 152500 | 13361932500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20230831 | 152400 | 13361932500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20230831 | 152300 | 13361932500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20230831 | 152200 | 13361932500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20230831 | 152100 | 13361932500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20230831 | 152000 | 13361932500 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20230831 | 151900 | 13361932500 | 23250 | 23400 | 23400 | 23250 | 1172 |
| 241 | 20230831 | 151800 | 13334570950 | 23400 | 23500 | 23500 | 23400 | 440 |
| 242 | 20230831 | 151700 | 13324260100 | 23500 | 23500 | 23500 | 23450 | 1310 |
| 243 | 20230831 | 151600 | 13293533150 | 23500 | 23500 | 23500 | 23450 | 682 |
| 244 | 20230831 | 151500 | 13277531100 | 23500 | 23500 | 23500 | 23450 | 15 |
| 245 | 20230831 | 151400 | 13277179000 | 23500 | 23500 | 23500 | 23450 | 79 |
| 246 | 20230831 | 151300 | 13275323900 | 23450 | 23450 | 23500 | 23450 | 618 |
| 247 | 20230831 | 151200 | 13260831550 | 23450 | 23450 | 23450 | 23450 | 133 |
| 248 | 20230831 | 151100 | 13257712700 | 23450 | 23450 | 23450 | 23450 | 85 |
| 249 | 20230831 | 151000 | 13255719450 | 23450 | 23450 | 23500 | 23450 | 518 |
| 250 | 20230831 | 150900 | 13243571700 | 23450 | 23500 | 23500 | 23450 | 28 |
| 251 | 20230831 | 150800 | 13242913850 | 23500 | 23500 | 23500 | 23350 | 58 |
| 252 | 20230831 | 150700 | 13241555750 | 23400 | 23400 | 23450 | 23350 | 560 |
| 253 | 20230831 | 150600 | 13228447000 | 23450 | 23450 | 23450 | 23450 | 175 |
| 254 | 20230831 | 150500 | 13224343250 | 23500 | 23550 | 23550 | 23500 | 8310 |
| 255 | 20230831 | 150400 | 13029054350 | 23550 | 23500 | 23600 | 23500 | 215 |
| 256 | 20230831 | 150300 | 13023986550 | 23550 | 23550 | 23550 | 23500 | 745 |
| 257 | 20230831 | 150200 | 13006441950 | 23550 | 23600 | 23600 | 23500 | 271 |
| 258 | 20230831 | 150100 | 13000047700 | 23600 | 23500 | 23600 | 23500 | 435 |
| 259 | 20230831 | 150000 | 12989788450 | 23500 | 23550 | 23600 | 23500 | 450 |
| 260 | 20230831 | 145900 | 12979194950 | 23550 | 23550 | 23600 | 23550 | 1089 |
| 261 | 20230831 | 145800 | 12953548350 | 23550 | 23550 | 23550 | 23500 | 1482 |
| 262 | 20230831 | 145700 | 12918649400 | 23550 | 23500 | 23550 | 23500 | 47 |
| 263 | 20230831 | 145600 | 12917544850 | 23500 | 23550 | 23550 | 23500 | 1114 |
| 264 | 20230831 | 145500 | 12891312950 | 23550 | 23550 | 23550 | 23500 | 152 |
| 265 | 20230831 | 145400 | 12887737000 | 23500 | 23450 | 23500 | 23450 | 303 |
| 266 | 20230831 | 145300 | 12880623650 | 23450 | 23500 | 23550 | 23450 | 1070 |
| 267 | 20230831 | 145200 | 12855482750 | 23500 | 23500 | 23550 | 23500 | 212 |
| 268 | 20230831 | 145100 | 12850499600 | 23550 | 23500 | 23550 | 23500 | 557 |
| 269 | 20230831 | 145000 | 12837408300 | 23500 | 23500 | 23600 | 23500 | 1765 |
| 270 | 20230831 | 144900 | 12795870400 | 23450 | 23500 | 23500 | 23450 | 430 |
| 271 | 20230831 | 144800 | 12785769050 | 23500 | 23550 | 23550 | 23500 | 262 |
| 272 | 20230831 | 144700 | 12779606100 | 23550 | 23450 | 23550 | 23450 | 1013 |
| 273 | 20230831 | 144600 | 12755751200 | 23500 | 23450 | 23500 | 23450 | 549 |
| 274 | 20230831 | 144500 | 12742861950 | 23500 | 23450 | 23500 | 23450 | 548 |
| 275 | 20230831 | 144400 | 12730011200 | 23400 | 23450 | 23450 | 23400 | 46 |
| 276 | 20230831 | 144300 | 12728934000 | 23450 | 23400 | 23450 | 23400 | 34 |
| 277 | 20230831 | 144200 | 12728137200 | 23350 | 23400 | 23400 | 23350 | 501 |
| 278 | 20230831 | 144100 | 12716436250 | 23350 | 23500 | 23500 | 23350 | 1246 |
| 279 | 20230831 | 144000 | 12687301250 | 23500 | 23450 | 23550 | 23450 | 2311 |
| 280 | 20230831 | 143900 | 12632989150 | 23450 | 23450 | 23450 | 23450 | 455 |
| 281 | 20230831 | 143800 | 12622319400 | 23400 | 23300 | 23400 | 23300 | 89 |
| 282 | 20230831 | 143700 | 12620241950 | 23350 | 23300 | 23400 | 23300 | 308 |
| 283 | 20230831 | 143600 | 12613050950 | 23350 | 23250 | 23450 | 23050 | 1226 |
| 284 | 20230831 | 143500 | 12584491400 | 23150 | 23350 | 23350 | 23150 | 1723 |
| 285 | 20230831 | 143400 | 12544463600 | 23350 | 23400 | 23400 | 23350 | 749 |
| 286 | 20230831 | 143300 | 12526961000 | 23450 | 23250 | 23450 | 23250 | 318 |
| 287 | 20230831 | 143200 | 12519521000 | 23250 | 23350 | 23450 | 23250 | 711 |
| 288 | 20230831 | 143100 | 12502930700 | 23350 | 23500 | 23500 | 23300 | 11246 |
| 289 | 20230831 | 143000 | 12240366350 | 23450 | 23450 | 23500 | 23450 | 428 |
| 290 | 20230831 | 142900 | 12230327950 | 23450 | 23450 | 23500 | 23400 | 2090 |
| 291 | 20230831 | 142800 | 12181284550 | 23500 | 23450 | 23500 | 23450 | 124 |
| 292 | 20230831 | 142700 | 12178372750 | 23450 | 23500 | 23500 | 23450 | 61 |
| 293 | 20230831 | 142600 | 12176940250 | 23500 | 23500 | 23500 | 23450 | 290 |
| 294 | 20230831 | 142500 | 12170136000 | 23550 | 23500 | 23550 | 23450 | 320 |
| 295 | 20230831 | 142400 | 12162621200 | 23450 | 23500 | 23500 | 23450 | 310 |
| 296 | 20230831 | 142300 | 12155349900 | 23500 | 23450 | 23500 | 23450 | 201 |
| 297 | 20230831 | 142200 | 12150634450 | 23450 | 23450 | 23500 | 23450 | 231 |
| 298 | 20230831 | 142100 | 12145209500 | 23450 | 23450 | 23500 | 23450 | 119 |
| 299 | 20230831 | 142000 | 12142417150 | 23450 | 23450 | 23450 | 23400 | 403 |
| 300 | 20230831 | 141900 | 12132971350 | 23500 | 23500 | 23550 | 23450 | 495 |
| 301 | 20230831 | 141800 | 12121354400 | 23500 | 23500 | 23500 | 23450 | 385 |
| 302 | 20230831 | 141700 | 12112308700 | 23450 | 23450 | 23450 | 23450 | 180 |
| 303 | 20230831 | 141600 | 12108087700 | 23450 | 23500 | 23550 | 23400 | 2500 |
| 304 | 20230831 | 141500 | 12049358750 | 23500 | 23550 | 23550 | 23500 | 168 |
| 305 | 20230831 | 141400 | 12045408300 | 23500 | 23550 | 23550 | 23500 | 575 |
| 306 | 20230831 | 141300 | 12031884500 | 23550 | 23500 | 23550 | 23500 | 170 |
| 307 | 20230831 | 141200 | 12027886100 | 23500 | 23500 | 23550 | 23500 | 389 |
| 308 | 20230831 | 141100 | 12018739700 | 23500 | 23550 | 23550 | 23500 | 324 |
| 309 | 20230831 | 141000 | 12011114700 | 23550 | 23550 | 23550 | 23500 | 179 |
| 310 | 20230831 | 140900 | 12006901050 | 23550 | 23550 | 23550 | 23500 | 214 |
| 311 | 20230831 | 140800 | 12001862700 | 23500 | 23500 | 23550 | 23500 | 222 |
| 312 | 20230831 | 140700 | 11996638100 | 23500 | 23550 | 23550 | 23500 | 210 |
| 313 | 20230831 | 140600 | 11991700050 | 23500 | 23500 | 23550 | 23500 | 136 |
| 314 | 20230831 | 140500 | 11988500450 | 23550 | 23550 | 23550 | 23500 | 329 |
| 315 | 20230831 | 140400 | 11980757650 | 23500 | 23500 | 23550 | 23500 | 270 |
| 316 | 20230831 | 140300 | 11974406800 | 23500 | 23550 | 23550 | 23500 | 138 |
| 317 | 20230831 | 140200 | 11971161950 | 23500 | 23550 | 23550 | 23500 | 294 |
| 318 | 20230831 | 140100 | 11964252150 | 23500 | 23500 | 23550 | 23500 | 123 |
| 319 | 20230831 | 140000 | 11961359750 | 23500 | 23500 | 23500 | 23500 | 477 |
| 320 | 20230831 | 135900 | 11950150250 | 23450 | 23500 | 23500 | 23450 | 261 |
| 321 | 20230831 | 135800 | 11944018950 | 23450 | 23500 | 23500 | 23450 | 615 |
| 322 | 20230831 | 135700 | 11929567800 | 23500 | 23500 | 23500 | 23500 | 107 |
| 323 | 20230831 | 135600 | 11927053300 | 23500 | 23450 | 23500 | 23450 | 1074 |
| 324 | 20230831 | 135500 | 11901854400 | 23500 | 23600 | 23600 | 23500 | 1738 |
| 325 | 20230831 | 135400 | 11860991600 | 23550 | 23550 | 23550 | 23550 | 383 |
| 326 | 20230831 | 135300 | 11851971950 | 23500 | 23500 | 23550 | 23500 | 804 |
| 327 | 20230831 | 135200 | 11833047550 | 23450 | 23500 | 23500 | 23450 | 122 |
| 328 | 20230831 | 135100 | 11830182100 | 23500 | 23450 | 23500 | 23450 | 940 |
| 329 | 20230831 | 135000 | 11808094000 | 23450 | 23450 | 23450 | 23450 | 123 |
| 330 | 20230831 | 134900 | 11805209650 | 23400 | 23400 | 23500 | 23400 | 388 |
| 331 | 20230831 | 134800 | 11796104550 | 23400 | 23450 | 23450 | 23400 | 314 |
| 332 | 20230831 | 134700 | 11788741750 | 23450 | 23450 | 23450 | 23400 | 115 |
| 333 | 20230831 | 134600 | 11786048150 | 23400 | 23450 | 23450 | 23400 | 703 |
| 334 | 20230831 | 134500 | 11769590400 | 23450 | 23450 | 23450 | 23400 | 249 |
| 335 | 20230831 | 134400 | 11763753150 | 23400 | 23450 | 23450 | 23400 | 201 |
| 336 | 20230831 | 134300 | 11759046550 | 23400 | 23450 | 23450 | 23400 | 233 |
| 337 | 20230831 | 134200 | 11753584550 | 23450 | 23500 | 23500 | 23400 | 593 |
| 338 | 20230831 | 134100 | 11739676000 | 23450 | 23550 | 23600 | 23450 | 587 |
| 339 | 20230831 | 134000 | 11725851200 | 23600 | 23450 | 23600 | 23450 | 743 |
| 340 | 20230831 | 133900 | 11708382200 | 23450 | 23400 | 23500 | 23400 | 1853 |
| 341 | 20230831 | 133800 | 11664922350 | 23400 | 23450 | 23450 | 23400 | 382 |
| 342 | 20230831 | 133700 | 11655967600 | 23400 | 23400 | 23450 | 23350 | 456 |
| 343 | 20230831 | 133600 | 11645286600 | 23350 | 23450 | 23450 | 23350 | 862 |
| 344 | 20230831 | 133500 | 11625146900 | 23400 | 23600 | 23600 | 23400 | 1265 |
| 345 | 20230831 | 133400 | 11595381000 | 23600 | 23300 | 23600 | 23300 | 3409 |
| 346 | 20230831 | 133300 | 11515626150 | 23300 | 23300 | 23300 | 23250 | 310 |
| 347 | 20230831 | 133200 | 11508410500 | 23300 | 23250 | 23300 | 23250 | 240 |
| 348 | 20230831 | 133100 | 11502821650 | 23250 | 23300 | 23300 | 23250 | 201 |
| 349 | 20230831 | 133000 | 11498147200 | 23250 | 23300 | 23300 | 23250 | 386 |
| 350 | 20230831 | 132900 | 11489171300 | 23250 | 23300 | 23300 | 23250 | 386 |
| 351 | 20230831 | 132800 | 11480194000 | 23250 | 23300 | 23300 | 23250 | 335 |
| 352 | 20230831 | 132700 | 11472400800 | 23250 | 23300 | 23300 | 23250 | 153 |
| 353 | 20230831 | 132600 | 11468841900 | 23300 | 23250 | 23300 | 23200 | 728 |
| 354 | 20230831 | 132500 | 11451919700 | 23200 | 23250 | 23250 | 23200 | 330 |
| 355 | 20230831 | 132400 | 11444258550 | 23200 | 23250 | 23250 | 23200 | 204 |
| 356 | 20230831 | 132300 | 11439524150 | 23200 | 23250 | 23250 | 23200 | 684 |
| 357 | 20230831 | 132200 | 11423636650 | 23200 | 23250 | 23250 | 23200 | 529 |
| 358 | 20230831 | 132100 | 11411355550 | 23200 | 23200 | 23200 | 23200 | 144 |
| 359 | 20230831 | 132000 | 11408014750 | 23200 | 23200 | 23250 | 23150 | 677 |
| 360 | 20230831 | 131900 | 11392287250 | 23200 | 23250 | 23300 | 23200 | 1031 |
| 361 | 20230831 | 131800 | 11368331300 | 23250 | 23200 | 23250 | 23150 | 3588 |
| 362 | 20230831 | 131700 | 11285032450 | 23200 | 23200 | 23200 | 23150 | 648 |
| 363 | 20230831 | 131600 | 11270010500 | 23150 | 23100 | 23150 | 23100 | 2196 |
| 364 | 20230831 | 131500 | 11219211500 | 23050 | 23050 | 23050 | 23050 | 86 |
| 365 | 20230831 | 131400 | 11217229200 | 23050 | 23050 | 23050 | 23050 | 474 |
| 366 | 20230831 | 131300 | 11206303500 | 23050 | 23050 | 23050 | 23050 | 147 |
| 367 | 20230831 | 131200 | 11202915150 | 23050 | 23100 | 23100 | 23000 | 6225 |
| 368 | 20230831 | 131100 | 11059704350 | 23100 | 23050 | 23150 | 23050 | 1509 |
| 369 | 20230831 | 131000 | 11024858950 | 23050 | 22950 | 23050 | 22950 | 367 |
| 370 | 20230831 | 130900 | 11016419350 | 22950 | 22950 | 23000 | 22950 | 252 |
| 371 | 20230831 | 130800 | 11010628750 | 22950 | 23000 | 23000 | 22950 | 92 |
| 372 | 20230831 | 130700 | 11008516900 | 23000 | 23000 | 23000 | 22950 | 1233 |
| 373 | 20230831 | 130600 | 10980159500 | 22950 | 22950 | 23000 | 22950 | 419 |
| 374 | 20230831 | 130500 | 10970541800 | 22950 | 22900 | 23000 | 22900 | 436 |
| 375 | 20230831 | 130400 | 10960541300 | 22900 | 22900 | 22950 | 22900 | 278 |
| 376 | 20230831 | 130300 | 10954172350 | 22900 | 22950 | 22950 | 22900 | 269 |
| 377 | 20230831 | 130200 | 10948002000 | 22950 | 22900 | 22950 | 22900 | 484 |
| 378 | 20230831 | 130100 | 10936895600 | 22900 | 22900 | 22900 | 22900 | 636 |
| 379 | 20230831 | 130000 | 10922331200 | 22900 | 22900 | 22900 | 22900 | 27 |
| 380 | 20230831 | 125900 | 10921712900 | 22900 | 22850 | 22900 | 22850 | 675 |
| 381 | 20230831 | 125800 | 10906263950 | 22900 | 22900 | 22900 | 22900 | 35 |
| 382 | 20230831 | 125700 | 10905462450 | 22850 | 22800 | 22850 | 22800 | 181 |
| 383 | 20230831 | 125600 | 10901328400 | 22800 | 22800 | 22800 | 22800 | 53 |
| 384 | 20230831 | 125500 | 10900120000 | 22800 | 22800 | 22800 | 22800 | 209 |
| 385 | 20230831 | 125400 | 10895354800 | 22800 | 22750 | 22850 | 22750 | 1519 |
| 386 | 20230831 | 125300 | 10860738200 | 22750 | 22700 | 22800 | 22700 | 2260 |
| 387 | 20230831 | 125200 | 10809220050 | 22700 | 22750 | 22750 | 22700 | 181 |
| 388 | 20230831 | 125100 | 10805103650 | 22750 | 22750 | 22750 | 22700 | 109 |
| 389 | 20230831 | 125000 | 10802627200 | 22700 | 22750 | 22750 | 22600 | 865 |
| 390 | 20230831 | 124900 | 10782999300 | 22750 | 22700 | 22750 | 22650 | 732 |
| 391 | 20230831 | 124800 | 10766385100 | 22750 | 22700 | 22750 | 22700 | 195 |
| 392 | 20230831 | 124700 | 10761957450 | 22700 | 22750 | 22750 | 22600 | 10512 |
| 393 | 20230831 | 124600 | 10524223900 | 22700 | 22700 | 22700 | 22700 | 151 |
| 394 | 20230831 | 124500 | 10520796200 | 22750 | 22700 | 22750 | 22700 | 573 |
| 395 | 20230831 | 124400 | 10507765800 | 22700 | 22750 | 22750 | 22700 | 133 |
| 396 | 20230831 | 124300 | 10504744600 | 22750 | 22800 | 22800 | 22700 | 633 |
| 397 | 20230831 | 124200 | 10490339000 | 22750 | 22800 | 22800 | 22750 | 274 |
| 398 | 20230831 | 124100 | 10484096350 | 22900 | 22800 | 22900 | 22800 | 438 |
| 399 | 20230831 | 124000 | 10474102750 | 22800 | 22800 | 22800 | 22800 | 36 |
| 400 | 20230831 | 123900 | 10473281950 | 22900 | 22850 | 22900 | 22850 | 254 |
| 401 | 20230831 | 123800 | 10467467200 | 22800 | 22800 | 22800 | 22800 | 440 |
| 402 | 20230831 | 123700 | 10457435200 | 22800 | 22700 | 22800 | 22700 | 3486 |
| 403 | 20230831 | 123600 | 10378273800 | 22750 | 22800 | 22800 | 22750 | 82 |
| 404 | 20230831 | 123500 | 10376407800 | 22800 | 22700 | 22800 | 22700 | 168 |
| 405 | 20230831 | 123400 | 10372578100 | 22750 | 22850 | 22850 | 22750 | 850 |
| 406 | 20230831 | 123300 | 10353212200 | 22850 | 22850 | 22850 | 22850 | 141 |
| 407 | 20230831 | 123200 | 10349990350 | 22850 | 22850 | 22850 | 22800 | 181 |
| 408 | 20230831 | 123100 | 10345860350 | 22850 | 22850 | 22900 | 22850 | 60 |
| 409 | 20230831 | 123000 | 10344487450 | 22800 | 22800 | 22900 | 22800 | 156 |
| 410 | 20230831 | 122900 | 10340928950 | 22800 | 22800 | 22800 | 22800 | 27 |
| 411 | 20230831 | 122800 | 10340313350 | 22800 | 22850 | 22850 | 22800 | 954 |
| 412 | 20230831 | 122700 | 10318561850 | 22850 | 22850 | 22850 | 22800 | 255 |
| 413 | 20230831 | 122600 | 10312736900 | 22850 | 22850 | 22900 | 22850 | 141 |
| 414 | 20230831 | 122500 | 10309513850 | 22850 | 22900 | 22900 | 22850 | 166 |
| 415 | 20230831 | 122400 | 10305717050 | 22850 | 22850 | 22850 | 22850 | 215 |
| 416 | 20230831 | 122300 | 10300804300 | 22850 | 22900 | 22900 | 22850 | 229 |
| 417 | 20230831 | 122200 | 10295569900 | 22900 | 22900 | 22950 | 22900 | 41 |
| 418 | 20230831 | 122100 | 10294630750 | 22900 | 22900 | 22950 | 22700 | 1234 |
| 419 | 20230831 | 122000 | 10266526250 | 22900 | 22850 | 22900 | 22800 | 495 |
| 420 | 20230831 | 121900 | 10255212200 | 22850 | 22950 | 22950 | 22850 | 853 |
| 421 | 20230831 | 121800 | 10235683150 | 22950 | 22900 | 22950 | 22900 | 732 |
| 422 | 20230831 | 121700 | 10218918350 | 22950 | 22950 | 23000 | 22950 | 1992 |
| 423 | 20230831 | 121600 | 10173195950 | 22950 | 23000 | 23000 | 22950 | 91 |
| 424 | 20230831 | 121500 | 10171105400 | 23000 | 23000 | 23000 | 22950 | 111 |
| 425 | 20230831 | 121400 | 10168554200 | 23000 | 22950 | 23000 | 22950 | 717 |
| 426 | 20230831 | 121300 | 10152072900 | 23000 | 23000 | 23000 | 22950 | 199 |
| 427 | 20230831 | 121200 | 10147499050 | 23000 | 22950 | 23000 | 22950 | 385 |
| 428 | 20230831 | 121100 | 10138652950 | 22950 | 22950 | 22950 | 22950 | 189 |
| 429 | 20230831 | 121000 | 10134315400 | 23000 | 22950 | 23000 | 22950 | 109 |
| 430 | 20230831 | 120900 | 10131811800 | 22950 | 23050 | 23050 | 22950 | 802 |
| 431 | 20230831 | 120800 | 10113391000 | 23050 | 23050 | 23050 | 23000 | 221 |
| 432 | 20230831 | 120700 | 10108305550 | 23050 | 23000 | 23050 | 23000 | 545 |
| 433 | 20230831 | 120600 | 10095766550 | 23000 | 23000 | 23000 | 23000 | 4 |
| 434 | 20230831 | 120500 | 10095674550 | 23000 | 23050 | 23100 | 23000 | 372 |
| 435 | 20230831 | 120400 | 10087100800 | 23050 | 23100 | 23150 | 23050 | 1062 |
| 436 | 20230831 | 120300 | 10062565650 | 23100 | 23000 | 23100 | 23000 | 1894 |
| 437 | 20230831 | 120200 | 10018902400 | 23000 | 23000 | 23050 | 23000 | 477 |
| 438 | 20230831 | 120100 | 10007929500 | 23000 | 22950 | 23000 | 22950 | 314 |
| 439 | 20230831 | 120000 | 10000709200 | 22950 | 23000 | 23050 | 22950 | 1153 |
| 440 | 20230831 | 115900 | 9974195150 | 22950 | 22950 | 23050 | 22950 | 1016 |
| 441 | 20230831 | 115800 | 9950829650 | 23000 | 22850 | 23000 | 22800 | 4288 |
| 442 | 20230831 | 115700 | 9852597900 | 22800 | 22850 | 22850 | 22800 | 1190 |
| 443 | 20230831 | 115600 | 9825418100 | 22850 | 22850 | 22850 | 22800 | 768 |
| 444 | 20230831 | 115500 | 9807892350 | 22850 | 22800 | 22850 | 22800 | 443 |
| 445 | 20230831 | 115400 | 9797791100 | 22750 | 22800 | 22800 | 22750 | 2236 |
| 446 | 20230831 | 115300 | 9746886850 | 22800 | 22750 | 22800 | 22750 | 479 |
| 447 | 20230831 | 115200 | 9735986600 | 22800 | 22800 | 22800 | 22750 | 1325 |
| 448 | 20230831 | 115100 | 9705804850 | 22800 | 22800 | 22800 | 22800 | 1608 |
| 449 | 20230831 | 115000 | 9669142450 | 22800 | 22650 | 22800 | 22600 | 2394 |
| 450 | 20230831 | 114900 | 9614762150 | 22600 | 22650 | 22650 | 22600 | 290 |
| 451 | 20230831 | 114800 | 9608194000 | 22650 | 22600 | 22700 | 22600 | 1390 |
| 452 | 20230831 | 114700 | 9576688050 | 22600 | 22700 | 22700 | 22600 | 862 |
| 453 | 20230831 | 114600 | 9557157100 | 22650 | 22650 | 22700 | 22650 | 329 |
| 454 | 20230831 | 114500 | 9549703300 | 22700 | 22650 | 22750 | 22600 | 1423 |
| 455 | 20230831 | 114400 | 9517434200 | 22650 | 22600 | 22650 | 22550 | 1276 |
| 456 | 20230831 | 114300 | 9488541850 | 22600 | 22500 | 22600 | 22500 | 1906 |
| 457 | 20230831 | 114200 | 9445540150 | 22500 | 22450 | 22500 | 22400 | 1569 |
| 458 | 20230831 | 114100 | 9410305500 | 22450 | 22450 | 22450 | 22450 | 685 |
| 459 | 20230831 | 114000 | 9394927250 | 22450 | 22400 | 22450 | 22400 | 237 |
| 460 | 20230831 | 113900 | 9389608050 | 22400 | 22300 | 22450 | 22300 | 654 |
| 461 | 20230831 | 113800 | 9374959400 | 22300 | 22350 | 22350 | 22300 | 167 |
| 462 | 20230831 | 113700 | 9371227350 | 22300 | 22400 | 22400 | 22300 | 1027 |
| 463 | 20230831 | 113600 | 9348292700 | 22400 | 22300 | 22400 | 22300 | 875 |
| 464 | 20230831 | 113500 | 9328720550 | 22300 | 22350 | 22350 | 22300 | 97 |
| 465 | 20230831 | 113400 | 9326555850 | 22350 | 22350 | 22350 | 22350 | 224 |
| 466 | 20230831 | 113300 | 9321549450 | 22350 | 22300 | 22350 | 22300 | 195 |
| 467 | 20230831 | 113200 | 9317200750 | 22300 | 22300 | 22350 | 22300 | 103 |
| 468 | 20230831 | 113100 | 9314902950 | 22300 | 22300 | 22350 | 22250 | 290 |
| 469 | 20230831 | 113000 | 9308436500 | 22300 | 22250 | 22300 | 22250 | 496 |
| 470 | 20230831 | 112900 | 9297377500 | 22250 | 22250 | 22300 | 22150 | 715 |
| 471 | 20230831 | 112800 | 9281469350 | 22250 | 22250 | 22250 | 22200 | 470 |
| 472 | 20230831 | 112700 | 9271013350 | 22250 | 22250 | 22250 | 22150 | 408 |
| 473 | 20230831 | 112600 | 9261945550 | 22250 | 22200 | 22250 | 22200 | 262 |
| 474 | 20230831 | 112500 | 9256128250 | 22200 | 22100 | 22200 | 22100 | 297 |
| 475 | 20230831 | 112400 | 9249545800 | 22200 | 22200 | 22200 | 22100 | 72 |
| 476 | 20230831 | 112300 | 9247951900 | 22200 | 22200 | 22200 | 22100 | 176 |
| 477 | 20230831 | 112200 | 9244049850 | 22150 | 22000 | 22200 | 22000 | 5382 |
| 478 | 20230831 | 112100 | 9125620800 | 22050 | 22050 | 22050 | 21950 | 331 |
| 479 | 20230831 | 112000 | 9118338600 | 22050 | 22150 | 22150 | 21950 | 3866 |
| 480 | 20230831 | 111900 | 9033275050 | 22150 | 22100 | 22150 | 22100 | 176 |
| 481 | 20230831 | 111800 | 9029383700 | 22150 | 22200 | 22200 | 22150 | 116 |
| 482 | 20230831 | 111700 | 9026812700 | 22100 | 22100 | 22150 | 22100 | 145 |
| 483 | 20230831 | 111600 | 9023603450 | 22150 | 22100 | 22150 | 22100 | 215 |
| 484 | 20230831 | 111500 | 9018841700 | 22100 | 22150 | 22200 | 22100 | 336 |
| 485 | 20230831 | 111400 | 9011403400 | 22100 | 22100 | 22150 | 22100 | 839 |
| 486 | 20230831 | 111300 | 8992824400 | 22100 | 22050 | 22100 | 22050 | 1255 |
| 487 | 20230831 | 111200 | 8965139900 | 22000 | 22000 | 22000 | 22000 | 236 |
| 488 | 20230831 | 111100 | 8959947900 | 22000 | 22000 | 22050 | 21850 | 5080 |
| 489 | 20230831 | 111000 | 8848274600 | 21950 | 22150 | 22150 | 21850 | 19826 |
| 490 | 20230831 | 110900 | 8414138000 | 22150 | 22050 | 22250 | 22050 | 474 |
| 491 | 20230831 | 110800 | 8403636950 | 22050 | 22200 | 22350 | 22050 | 6825 |
| 492 | 20230831 | 110700 | 8253052200 | 22200 | 22150 | 22200 | 22100 | 356 |
| 493 | 20230831 | 110600 | 8245172800 | 22100 | 22150 | 22200 | 22050 | 451 |
| 494 | 20230831 | 110500 | 8235200500 | 22100 | 22200 | 22200 | 22050 | 6326 |
| 495 | 20230831 | 110400 | 8095633050 | 22150 | 22000 | 22400 | 21950 | 2307 |
| 496 | 20230831 | 110300 | 8044404750 | 22000 | 22000 | 22100 | 21950 | 954 |
| 497 | 20230831 | 110200 | 8023413300 | 22000 | 21900 | 22050 | 21900 | 521 |
| 498 | 20230831 | 110100 | 8011971850 | 21950 | 21950 | 22000 | 21900 | 913 |
| 499 | 20230831 | 110000 | 7991933000 | 21950 | 22000 | 22050 | 21950 | 1671 |
| 500 | 20230831 | 105900 | 7955221200 | 22000 | 22150 | 22150 | 22000 | 4742 |
| 501 | 20230831 | 105800 | 7850809300 | 22150 | 22050 | 22150 | 22050 | 386 |
| 502 | 20230831 | 105700 | 7842289100 | 22050 | 22050 | 22100 | 22050 | 318 |
| 503 | 20230831 | 105600 | 7835269100 | 22100 | 22100 | 22150 | 22050 | 566 |
| 504 | 20230831 | 105500 | 7822772650 | 22100 | 22050 | 22100 | 22050 | 1137 |
| 505 | 20230831 | 105400 | 7797700550 | 22050 | 22200 | 22200 | 22050 | 3185 |
| 506 | 20230831 | 105300 | 7727267200 | 22150 | 22150 | 22200 | 22150 | 373 |
| 507 | 20230831 | 105200 | 7719004700 | 22200 | 22200 | 22200 | 22150 | 2109 |
| 508 | 20230831 | 105100 | 7672272200 | 22200 | 22150 | 22250 | 22150 | 568 |
| 509 | 20230831 | 105000 | 7659664600 | 22150 | 22150 | 22200 | 22150 | 2930 |
| 510 | 20230831 | 104900 | 7594734000 | 22150 | 22200 | 22250 | 22150 | 2061 |
| 511 | 20230831 | 104800 | 7548987650 | 22200 | 22250 | 22250 | 22200 | 2967 |
| 512 | 20230831 | 104700 | 7482986400 | 22250 | 22250 | 22300 | 22250 | 278 |
| 513 | 20230831 | 104600 | 7476800550 | 22250 | 22300 | 22300 | 22250 | 309 |
| 514 | 20230831 | 104500 | 7469922450 | 22300 | 22300 | 22300 | 22300 | 2489 |
| 515 | 20230831 | 104400 | 7414417750 | 22300 | 22300 | 22350 | 22300 | 369 |
| 516 | 20230831 | 104300 | 7406189000 | 22300 | 22350 | 22400 | 22300 | 387 |
| 517 | 20230831 | 104200 | 7397550050 | 22350 | 22300 | 22350 | 22300 | 1671 |
| 518 | 20230831 | 104100 | 7360215100 | 22300 | 22300 | 22350 | 22300 | 292 |
| 519 | 20230831 | 104000 | 7353703450 | 22300 | 22300 | 22350 | 22250 | 870 |
| 520 | 20230831 | 103900 | 7334302650 | 22300 | 22250 | 22300 | 22250 | 598 |
| 521 | 20230831 | 103800 | 7320988750 | 22300 | 22300 | 22350 | 22250 | 833 |
| 522 | 20230831 | 103700 | 7302416900 | 22300 | 22300 | 22400 | 22300 | 527 |
| 523 | 20230831 | 103600 | 7290650100 | 22300 | 22300 | 22350 | 22300 | 442 |
| 524 | 20230831 | 103500 | 7280792950 | 22300 | 22300 | 22350 | 22300 | 819 |
| 525 | 20230831 | 103400 | 7262527850 | 22300 | 22350 | 22350 | 22300 | 632 |
| 526 | 20230831 | 103300 | 7248415550 | 22350 | 22350 | 22400 | 22350 | 824 |
| 527 | 20230831 | 103200 | 7229981350 | 22350 | 22350 | 22400 | 22350 | 366 |
| 528 | 20230831 | 103100 | 7221800850 | 22350 | 22500 | 22500 | 22350 | 892 |
| 529 | 20230831 | 103000 | 7201781700 | 22500 | 22500 | 22600 | 22500 | 3087 |
| 530 | 20230831 | 102900 | 7132246850 | 22500 | 22350 | 22700 | 22150 | 13760 |
| 531 | 20230831 | 102800 | 6821998400 | 22300 | 22050 | 22350 | 22050 | 4049 |
| 532 | 20230831 | 102700 | 6731981450 | 22100 | 22150 | 22200 | 22050 | 1728 |
| 533 | 20230831 | 102600 | 6693692200 | 22150 | 22050 | 22200 | 22000 | 1195 |
| 534 | 20230831 | 102500 | 6667290100 | 22000 | 21900 | 22000 | 21900 | 1563 |
| 535 | 20230831 | 102400 | 6632961050 | 21950 | 22100 | 22150 | 21900 | 3736 |
| 536 | 20230831 | 102300 | 6550653300 | 22150 | 21900 | 22150 | 21850 | 3108 |
| 537 | 20230831 | 102200 | 6482118500 | 21850 | 21700 | 22050 | 21700 | 32659 |
| 538 | 20230831 | 102100 | 5764162600 | 21700 | 21650 | 21800 | 21650 | 1901 |
| 539 | 20230831 | 102000 | 5722862750 | 21650 | 21650 | 21700 | 21600 | 1339 |
| 540 | 20230831 | 101900 | 5693895500 | 21600 | 21550 | 21700 | 21550 | 1111 |
| 541 | 20230831 | 101800 | 5669904450 | 21550 | 21650 | 21650 | 21550 | 710 |
| 542 | 20230831 | 101700 | 5654573400 | 21600 | 21600 | 21800 | 21600 | 1794 |
| 543 | 20230831 | 101600 | 5615774100 | 21600 | 21550 | 21600 | 21500 | 3141 |
| 544 | 20230831 | 101500 | 5548067850 | 21600 | 21600 | 21650 | 21550 | 2580 |
| 545 | 20230831 | 101400 | 5492339550 | 21650 | 21700 | 21750 | 21600 | 7578 |
| 546 | 20230831 | 101300 | 5328107050 | 21700 | 21750 | 21800 | 21700 | 1166 |
| 547 | 20230831 | 101200 | 5302759700 | 21750 | 21750 | 21800 | 21750 | 2316 |
| 548 | 20230831 | 101100 | 5252345400 | 21800 | 21750 | 21800 | 21700 | 801 |
| 549 | 20230831 | 101000 | 5234922850 | 21750 | 21700 | 21750 | 21700 | 1634 |
| 550 | 20230831 | 100900 | 5199413050 | 21750 | 21600 | 21750 | 21550 | 4436 |
| 551 | 20230831 | 100800 | 5103420400 | 21600 | 21750 | 21750 | 21600 | 3103 |
| 552 | 20230831 | 100700 | 5036251100 | 21700 | 21750 | 21750 | 21650 | 2002 |
| 553 | 20230831 | 100600 | 4992841550 | 21750 | 21950 | 21950 | 21700 | 21043 |
| 554 | 20230831 | 100500 | 4533305300 | 21950 | 21950 | 21950 | 21900 | 475 |
| 555 | 20230831 | 100400 | 4522891900 | 21950 | 21850 | 21950 | 21800 | 1855 |
| 556 | 20230831 | 100300 | 4482344000 | 21850 | 21800 | 21900 | 21750 | 1357 |
| 557 | 20230831 | 100200 | 4452727400 | 21800 | 21800 | 21850 | 21700 | 4725 |
| 558 | 20230831 | 100100 | 4349886950 | 21800 | 21850 | 21950 | 21800 | 2772 |
| 559 | 20230831 | 100000 | 4289392600 | 21800 | 22000 | 22050 | 21800 | 13560 |
| 560 | 20230831 | 095900 | 3992145700 | 22000 | 22100 | 22150 | 22000 | 3694 |
| 561 | 20230831 | 095800 | 3910648750 | 22150 | 22150 | 22200 | 22100 | 4167 |
| 562 | 20230831 | 095700 | 3818317050 | 22150 | 22150 | 22200 | 22100 | 2950 |
| 563 | 20230831 | 095600 | 3752992050 | 22150 | 22150 | 22250 | 22100 | 1738 |
| 564 | 20230831 | 095500 | 3714493750 | 22150 | 22200 | 22250 | 22150 | 1233 |
| 565 | 20230831 | 095400 | 3687133200 | 22200 | 22200 | 22350 | 22200 | 1471 |
| 566 | 20230831 | 095300 | 3654425150 | 22200 | 22350 | 22350 | 22150 | 9238 |
| 567 | 20230831 | 095200 | 3449461100 | 22350 | 22350 | 22500 | 22350 | 2477 |
| 568 | 20230831 | 095100 | 3393980600 | 22350 | 22350 | 22450 | 22350 | 896 |
| 569 | 20230831 | 095000 | 3373935700 | 22400 | 22300 | 22450 | 22300 | 846 |
| 570 | 20230831 | 094900 | 3354986750 | 22300 | 22250 | 22350 | 22250 | 939 |
| 571 | 20230831 | 094800 | 3334028550 | 22350 | 22200 | 22350 | 22200 | 1841 |
| 572 | 20230831 | 094700 | 3292985850 | 22250 | 22150 | 22250 | 22150 | 2976 |
| 573 | 20230831 | 094600 | 3226778400 | 22250 | 22150 | 22250 | 22150 | 685 |
| 574 | 20230831 | 094500 | 3211578200 | 22150 | 22150 | 22200 | 22100 | 3223 |
| 575 | 20230831 | 094400 | 3140198800 | 22150 | 22100 | 22200 | 22100 | 2991 |
| 576 | 20230831 | 094300 | 3074001600 | 22100 | 22350 | 22350 | 22000 | 18015 |
| 577 | 20230831 | 094200 | 2675730000 | 22300 | 22400 | 22450 | 22300 | 4475 |
| 578 | 20230831 | 094100 | 2575812300 | 22350 | 22400 | 22500 | 22350 | 1786 |
| 579 | 20230831 | 094000 | 2535792350 | 22400 | 22500 | 22550 | 22400 | 3822 |
| 580 | 20230831 | 093900 | 2450076000 | 22550 | 22450 | 22550 | 22450 | 2358 |
| 581 | 20230831 | 093800 | 2397072300 | 22450 | 22500 | 22600 | 22450 | 2792 |
| 582 | 20230831 | 093700 | 2334246700 | 22500 | 22550 | 22600 | 22500 | 2953 |
| 583 | 20230831 | 093600 | 2267710350 | 22550 | 22600 | 22650 | 22550 | 3611 |
| 584 | 20230831 | 093500 | 2186139200 | 22600 | 22650 | 22650 | 22600 | 637 |
| 585 | 20230831 | 093400 | 2171726450 | 22650 | 22550 | 22700 | 22550 | 729 |
| 586 | 20230831 | 093300 | 2155248400 | 22550 | 22500 | 22600 | 22500 | 645 |
| 587 | 20230831 | 093200 | 2140702650 | 22550 | 22550 | 22600 | 22500 | 1107 |
| 588 | 20230831 | 093100 | 2115738600 | 22550 | 22600 | 22650 | 22500 | 4220 |
| 589 | 20230831 | 093000 | 2020639650 | 22600 | 22600 | 22650 | 22550 | 2321 |
| 590 | 20230831 | 092900 | 1968179550 | 22600 | 22650 | 22650 | 22600 | 684 |
| 591 | 20230831 | 092800 | 1952718250 | 22600 | 22550 | 22650 | 22550 | 404 |
| 592 | 20230831 | 092700 | 1943586100 | 22550 | 22550 | 22650 | 22550 | 902 |
| 593 | 20230831 | 092600 | 1923208900 | 22550 | 22650 | 22650 | 22550 | 4405 |
| 594 | 20230831 | 092500 | 1823628900 | 22650 | 22600 | 22700 | 22600 | 928 |
| 595 | 20230831 | 092400 | 1802607750 | 22650 | 22600 | 22650 | 22550 | 446 |
| 596 | 20230831 | 092300 | 1792523550 | 22600 | 22500 | 22600 | 22500 | 1738 |
| 597 | 20230831 | 092200 | 1753392450 | 22500 | 22700 | 22700 | 22500 | 6973 |
| 598 | 20230831 | 092100 | 1595978700 | 22700 | 22650 | 22750 | 22600 | 845 |
| 599 | 20230831 | 092000 | 1576826750 | 22600 | 22700 | 22700 | 22600 | 1693 |
| 600 | 20230831 | 091900 | 1538499750 | 22800 | 22800 | 22800 | 22750 | 1522 |
| 601 | 20230831 | 091800 | 1503845750 | 22800 | 22900 | 22950 | 22800 | 1142 |
| 602 | 20230831 | 091700 | 1477762550 | 23050 | 22900 | 23050 | 22900 | 801 |
| 603 | 20230831 | 091600 | 1459374400 | 22900 | 22800 | 22900 | 22800 | 291 |
| 604 | 20230831 | 091500 | 1452723100 | 22800 | 22850 | 22850 | 22700 | 344 |
| 605 | 20230831 | 091400 | 1444885250 | 22800 | 22750 | 22800 | 22650 | 1608 |
| 606 | 20230831 | 091300 | 1408302150 | 22650 | 22650 | 22700 | 22650 | 1519 |
| 607 | 20230831 | 091200 | 1373892500 | 22600 | 22650 | 22750 | 22600 | 1582 |
| 608 | 20230831 | 091100 | 1338081200 | 22750 | 22650 | 22750 | 22600 | 1860 |
| 609 | 20230831 | 091000 | 1295936000 | 22650 | 22750 | 22750 | 22550 | 8051 |
| 610 | 20230831 | 090900 | 1113793200 | 22750 | 22850 | 22850 | 22700 | 4065 |
| 611 | 20230831 | 090800 | 1021422650 | 23000 | 22850 | 23000 | 22750 | 1928 |
| 612 | 20230831 | 090700 | 977411050 | 22850 | 22900 | 22900 | 22800 | 2207 |
| 613 | 20230831 | 090600 | 927041250 | 22900 | 23200 | 23200 | 22800 | 1802 |
| 614 | 20230831 | 090500 | 885705500 | 23250 | 22800 | 23250 | 22800 | 5595 |
| 615 | 20230831 | 090400 | 757345250 | 22800 | 22750 | 22800 | 22600 | 5197 |
| 616 | 20230831 | 090300 | 639646050 | 22700 | 22550 | 22750 | 22550 | 3365 |
| 617 | 20230831 | 090200 | 563395100 | 22550 | 22600 | 22850 | 22550 | 6769 |
| 618 | 20230831 | 090100 | 410070350 | 22700 | 22950 | 23000 | 22600 | 6581 |
| 619 | 20230831 | 090000 | 260594350 | 22900 | 22900 | 23100 | 22800 | 11169 |