36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 201100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 16206 |
| 3 | 20230831 | 201000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 4 | 20230831 | 200900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 5 | 20230831 | 200800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 6 | 20230831 | 200700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 7 | 20230831 | 200600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 8 | 20230831 | 200500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 9 | 20230831 | 200400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 10 | 20230831 | 200300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 11 | 20230831 | 200200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 12 | 20230831 | 200100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 13 | 20230831 | 200000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 14 | 20230831 | 195900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 15 | 20230831 | 195800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 16 | 20230831 | 195700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 17 | 20230831 | 195600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 18 | 20230831 | 195500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 19 | 20230831 | 195400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 20 | 20230831 | 195300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 21 | 20230831 | 195200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 22 | 20230831 | 195100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 23 | 20230831 | 195000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 24 | 20230831 | 194900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 25 | 20230831 | 194800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 26 | 20230831 | 194700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 27 | 20230831 | 194600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 28 | 20230831 | 194500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 29 | 20230831 | 194400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 30 | 20230831 | 194300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 31 | 20230831 | 194200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 32 | 20230831 | 194100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 16206 |
| 33 | 20230831 | 194000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 34 | 20230831 | 193900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 35 | 20230831 | 193800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 36 | 20230831 | 193700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 37 | 20230831 | 193600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 38 | 20230831 | 193500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 39 | 20230831 | 193400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 40 | 20230831 | 193300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 41 | 20230831 | 193200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 42 | 20230831 | 193100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 43 | 20230831 | 193000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 44 | 20230831 | 192900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 45 | 20230831 | 192800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 46 | 20230831 | 192700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 47 | 20230831 | 192600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 48 | 20230831 | 192500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 49 | 20230831 | 192400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 50 | 20230831 | 192300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 51 | 20230831 | 192200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 52 | 20230831 | 192100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 53 | 20230831 | 192000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 54 | 20230831 | 191900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 55 | 20230831 | 191800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 56 | 20230831 | 191700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 57 | 20230831 | 191600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 58 | 20230831 | 191500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 59 | 20230831 | 191400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 60 | 20230831 | 191300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 61 | 20230831 | 191200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 62 | 20230831 | 191100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 16206 |
| 63 | 20230831 | 191000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 64 | 20230831 | 190900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 65 | 20230831 | 190800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 66 | 20230831 | 190700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 67 | 20230831 | 190600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 68 | 20230831 | 190500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 69 | 20230831 | 190400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 70 | 20230831 | 190300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 71 | 20230831 | 190200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 72 | 20230831 | 190100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 73 | 20230831 | 190000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 74 | 20230831 | 185900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 75 | 20230831 | 185800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 76 | 20230831 | 185700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 77 | 20230831 | 185600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 78 | 20230831 | 185500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 79 | 20230831 | 185400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 80 | 20230831 | 185300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 81 | 20230831 | 185200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 82 | 20230831 | 185100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 83 | 20230831 | 185000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 84 | 20230831 | 184900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 85 | 20230831 | 184800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 86 | 20230831 | 184700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 87 | 20230831 | 184600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 88 | 20230831 | 184500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 89 | 20230831 | 184400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 90 | 20230831 | 184300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 91 | 20230831 | 184200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 92 | 20230831 | 184100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 16206 |
| 93 | 20230831 | 184000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 94 | 20230831 | 183900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 95 | 20230831 | 183800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 96 | 20230831 | 183700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 97 | 20230831 | 183600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 98 | 20230831 | 183500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 99 | 20230831 | 183400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 100 | 20230831 | 183300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 101 | 20230831 | 183200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 102 | 20230831 | 183100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 103 | 20230831 | 183000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 104 | 20230831 | 182900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 105 | 20230831 | 182800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 106 | 20230831 | 182700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 107 | 20230831 | 182600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 108 | 20230831 | 182500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 109 | 20230831 | 182400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 110 | 20230831 | 182300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 111 | 20230831 | 182200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 112 | 20230831 | 182100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 113 | 20230831 | 182000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 114 | 20230831 | 181900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 115 | 20230831 | 181800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 116 | 20230831 | 181700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 117 | 20230831 | 181600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 118 | 20230831 | 181500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 119 | 20230831 | 181400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 120 | 20230831 | 181300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 121 | 20230831 | 181200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 122 | 20230831 | 181100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 16206 |
| 123 | 20230831 | 181000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 124 | 20230831 | 180900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 125 | 20230831 | 180800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 126 | 20230831 | 180700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 127 | 20230831 | 180600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 128 | 20230831 | 180500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 129 | 20230831 | 180400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 130 | 20230831 | 180300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 131 | 20230831 | 180200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 132 | 20230831 | 180100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 133 | 20230831 | 180000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 134 | 20230831 | 175900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 135 | 20230831 | 175800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 136 | 20230831 | 175700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 137 | 20230831 | 175600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 138 | 20230831 | 175500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 139 | 20230831 | 175400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 140 | 20230831 | 175300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 141 | 20230831 | 175200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 142 | 20230831 | 175100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 143 | 20230831 | 175000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 144 | 20230831 | 174900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 145 | 20230831 | 174800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 146 | 20230831 | 174700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 147 | 20230831 | 174600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 148 | 20230831 | 174500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 149 | 20230831 | 174400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 150 | 20230831 | 174300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 151 | 20230831 | 174200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 152 | 20230831 | 174100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 16206 |
| 153 | 20230831 | 174000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 154 | 20230831 | 173900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 155 | 20230831 | 173800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 156 | 20230831 | 173700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 157 | 20230831 | 173600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 158 | 20230831 | 173500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 159 | 20230831 | 173400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 160 | 20230831 | 173300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 161 | 20230831 | 173200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 162 | 20230831 | 173100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 163 | 20230831 | 173000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 164 | 20230831 | 172900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 165 | 20230831 | 172800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 166 | 20230831 | 172700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 167 | 20230831 | 172600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 168 | 20230831 | 172500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 169 | 20230831 | 172400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 170 | 20230831 | 172300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 171 | 20230831 | 172200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 172 | 20230831 | 172100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 173 | 20230831 | 172000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 174 | 20230831 | 171900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 175 | 20230831 | 171800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 176 | 20230831 | 171700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 177 | 20230831 | 171600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 178 | 20230831 | 171500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 179 | 20230831 | 171400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 180 | 20230831 | 171300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 181 | 20230831 | 171200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 182 | 20230831 | 171100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 16206 |
| 183 | 20230831 | 171000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 184 | 20230831 | 170900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 185 | 20230831 | 170800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 186 | 20230831 | 170700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 187 | 20230831 | 170600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 188 | 20230831 | 170500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 189 | 20230831 | 170400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 190 | 20230831 | 170300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 191 | 20230831 | 170200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 192 | 20230831 | 170100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 193 | 20230831 | 170000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 194 | 20230831 | 165900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 195 | 20230831 | 165800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 196 | 20230831 | 165700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 197 | 20230831 | 165600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 198 | 20230831 | 165500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 199 | 20230831 | 165400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 200 | 20230831 | 165300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 201 | 20230831 | 165200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20230831 | 165100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20230831 | 165000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 204 | 20230831 | 164900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 205 | 20230831 | 164800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 206 | 20230831 | 164700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 207 | 20230831 | 164600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 208 | 20230831 | 164500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 209 | 20230831 | 164400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 210 | 20230831 | 164300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 211 | 20230831 | 164200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 212 | 20230831 | 164100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 16206 |
| 213 | 20230831 | 164000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 214 | 20230831 | 163900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 215 | 20230831 | 163800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 216 | 20230831 | 163700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 217 | 20230831 | 163600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 218 | 20230831 | 163500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 219 | 20230831 | 163400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 220 | 20230831 | 163300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 221 | 20230831 | 163200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 222 | 20230831 | 163100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 223 | 20230831 | 163000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 224 | 20230831 | 162900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 225 | 20230831 | 162800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 226 | 20230831 | 162700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 227 | 20230831 | 162600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 228 | 20230831 | 162500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 229 | 20230831 | 162400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 230 | 20230831 | 162300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 231 | 20230831 | 162200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 232 | 20230831 | 162100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 233 | 20230831 | 162000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 234 | 20230831 | 161900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 235 | 20230831 | 161800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 236 | 20230831 | 161700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 237 | 20230831 | 161600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 238 | 20230831 | 161500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 239 | 20230831 | 161400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 240 | 20230831 | 161300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 241 | 20230831 | 161200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 242 | 20230831 | 161100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 16206 |
| 243 | 20230831 | 161000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 244 | 20230831 | 160900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 245 | 20230831 | 160800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 246 | 20230831 | 160700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 247 | 20230831 | 160600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 248 | 20230831 | 160500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 249 | 20230831 | 160400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 250 | 20230831 | 160300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 251 | 20230831 | 160200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 252 | 20230831 | 160100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 253 | 20230831 | 160000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 254 | 20230831 | 155900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 255 | 20230831 | 155800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 256 | 20230831 | 155700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 257 | 20230831 | 155600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 258 | 20230831 | 155500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 259 | 20230831 | 155400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 260 | 20230831 | 155300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 261 | 20230831 | 155200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 262 | 20230831 | 155100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 263 | 20230831 | 155000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 264 | 20230831 | 154900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 265 | 20230831 | 154800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 266 | 20230831 | 154700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 267 | 20230831 | 154600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 268 | 20230831 | 154500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 269 | 20230831 | 154400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 270 | 20230831 | 154300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 271 | 20230831 | 154200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 272 | 20230831 | 154100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 16206 |
| 273 | 20230831 | 154000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 274 | 20230831 | 153900 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 275 | 20230831 | 153800 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 276 | 20230831 | 153700 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 277 | 20230831 | 153600 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 278 | 20230831 | 153500 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 279 | 20230831 | 153400 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 280 | 20230831 | 153300 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 281 | 20230831 | 153200 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 282 | 20230831 | 153100 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 283 | 20230831 | 153000 | 13561464700 | 45250 | 45250 | 45250 | 45250 | 16206 |
| 284 | 20230831 | 152900 | 12828143200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 285 | 20230831 | 152800 | 12828143200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 286 | 20230831 | 152700 | 12828143200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 287 | 20230831 | 152600 | 12828143200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 288 | 20230831 | 152500 | 12828143200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 289 | 20230831 | 152400 | 12828143200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 290 | 20230831 | 152300 | 12828143200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 291 | 20230831 | 152200 | 12828143200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 292 | 20230831 | 152100 | 12828143200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 293 | 20230831 | 152000 | 12828143200 | 45300 | 45300 | 45300 | 45300 | 0 |
| 294 | 20230831 | 151900 | 12828143200 | 45300 | 45350 | 45400 | 45300 | 1038 |
| 295 | 20230831 | 151800 | 12781075100 | 45350 | 45300 | 45350 | 45300 | 657 |
| 296 | 20230831 | 151700 | 12751299600 | 45300 | 45300 | 45350 | 45300 | 615 |
| 297 | 20230831 | 151600 | 12723436700 | 45350 | 45350 | 45350 | 45300 | 676 |
| 298 | 20230831 | 151500 | 12692804700 | 45350 | 45400 | 45400 | 45300 | 363 |
| 299 | 20230831 | 151400 | 12676355450 | 45300 | 45300 | 45400 | 45250 | 2434 |
| 300 | 20230831 | 151300 | 12566046100 | 45300 | 45250 | 45300 | 45200 | 1544 |
| 301 | 20230831 | 151200 | 12496185450 | 45200 | 45250 | 45300 | 45200 | 1849 |
| 302 | 20230831 | 151100 | 12412515150 | 45300 | 45250 | 45300 | 45250 | 1582 |
| 303 | 20230831 | 151000 | 12340873300 | 45300 | 45300 | 45350 | 45250 | 1799 |
| 304 | 20230831 | 150900 | 12259382700 | 45250 | 45300 | 45300 | 45250 | 360 |
| 305 | 20230831 | 150800 | 12243087700 | 45250 | 45250 | 45300 | 45200 | 625 |
| 306 | 20230831 | 150700 | 12214811450 | 45300 | 45250 | 45300 | 45200 | 1873 |
| 307 | 20230831 | 150600 | 12130117000 | 45200 | 45250 | 45300 | 45200 | 3118 |
| 308 | 20230831 | 150500 | 11989068050 | 45250 | 45350 | 45350 | 45250 | 1717 |
| 309 | 20230831 | 150400 | 11911297100 | 45250 | 45250 | 45350 | 45200 | 3239 |
| 310 | 20230831 | 150300 | 11764675200 | 45250 | 45300 | 45350 | 45250 | 2633 |
| 311 | 20230831 | 150200 | 11645414850 | 45300 | 45400 | 45400 | 45300 | 4903 |
| 312 | 20230831 | 150100 | 11422974400 | 45400 | 45450 | 45450 | 45400 | 1997 |
| 313 | 20230831 | 150000 | 11332291800 | 45450 | 45450 | 45500 | 45450 | 2612 |
| 314 | 20230831 | 145900 | 11213576150 | 45450 | 45450 | 45500 | 45450 | 158 |
| 315 | 20230831 | 145800 | 11206392200 | 45450 | 45450 | 45500 | 45450 | 31 |
| 316 | 20230831 | 145700 | 11204982900 | 45450 | 45500 | 45500 | 45450 | 511 |
| 317 | 20230831 | 145600 | 11181747900 | 45500 | 45500 | 45500 | 45450 | 184 |
| 318 | 20230831 | 145500 | 11173378050 | 45500 | 45450 | 45500 | 45450 | 1107 |
| 319 | 20230831 | 145400 | 11123064450 | 45500 | 45500 | 45500 | 45450 | 480 |
| 320 | 20230831 | 145300 | 11101246050 | 45500 | 45450 | 45500 | 45450 | 8 |
| 321 | 20230831 | 145200 | 11100882150 | 45500 | 45450 | 45500 | 45450 | 209 |
| 322 | 20230831 | 145100 | 11091378450 | 45450 | 45450 | 45500 | 45450 | 552 |
| 323 | 20230831 | 145000 | 11066283450 | 45450 | 45500 | 45500 | 45450 | 90 |
| 324 | 20230831 | 144900 | 11062192750 | 45450 | 45500 | 45500 | 45450 | 93 |
| 325 | 20230831 | 144800 | 11057965600 | 45450 | 45500 | 45500 | 45450 | 176 |
| 326 | 20230831 | 144700 | 11049964050 | 45500 | 45450 | 45500 | 45450 | 270 |
| 327 | 20230831 | 144600 | 11037684300 | 45500 | 45500 | 45550 | 45450 | 737 |
| 328 | 20230831 | 144500 | 11004150650 | 45500 | 45550 | 45550 | 45500 | 10 |
| 329 | 20230831 | 144400 | 11003695350 | 45500 | 45600 | 45650 | 45500 | 2186 |
| 330 | 20230831 | 144300 | 10904050700 | 45600 | 45600 | 45650 | 45600 | 253 |
| 331 | 20230831 | 144200 | 10892513650 | 45600 | 45600 | 45650 | 45600 | 180 |
| 332 | 20230831 | 144100 | 10884305550 | 45600 | 45600 | 45650 | 45600 | 238 |
| 333 | 20230831 | 144000 | 10873452600 | 45600 | 45600 | 45650 | 45600 | 147 |
| 334 | 20230831 | 143900 | 10866749150 | 45600 | 45600 | 45650 | 45600 | 107 |
| 335 | 20230831 | 143800 | 10861869900 | 45650 | 45550 | 45650 | 45550 | 384 |
| 336 | 20230831 | 143700 | 10844355650 | 45600 | 45550 | 45600 | 45550 | 98 |
| 337 | 20230831 | 143600 | 10839891200 | 45600 | 45600 | 45600 | 45550 | 281 |
| 338 | 20230831 | 143500 | 10827080350 | 45600 | 45550 | 45600 | 45550 | 90 |
| 339 | 20230831 | 143400 | 10822980550 | 45600 | 45500 | 45600 | 45500 | 52 |
| 340 | 20230831 | 143300 | 10820613000 | 45500 | 45500 | 45600 | 45500 | 89 |
| 341 | 20230831 | 143200 | 10816563000 | 45500 | 45600 | 45650 | 45500 | 108 |
| 342 | 20230831 | 143100 | 10811646200 | 45600 | 45500 | 45600 | 45450 | 765 |
| 343 | 20230831 | 143000 | 10776798300 | 45500 | 45500 | 45550 | 45500 | 96 |
| 344 | 20230831 | 142900 | 10772430050 | 45450 | 45550 | 45550 | 45450 | 369 |
| 345 | 20230831 | 142800 | 10755640400 | 45500 | 45450 | 45600 | 45450 | 511 |
| 346 | 20230831 | 142700 | 10732401600 | 45450 | 45550 | 45550 | 45450 | 834 |
| 347 | 20230831 | 142600 | 10694452400 | 45550 | 45500 | 45550 | 45500 | 87 |
| 348 | 20230831 | 142500 | 10690493850 | 45500 | 45500 | 45550 | 45500 | 413 |
| 349 | 20230831 | 142400 | 10671684500 | 45550 | 45500 | 45550 | 45500 | 105 |
| 350 | 20230831 | 142300 | 10666906900 | 45500 | 45500 | 45500 | 45450 | 263 |
| 351 | 20230831 | 142200 | 10654941400 | 45450 | 45550 | 45550 | 45450 | 1164 |
| 352 | 20230831 | 142100 | 10601970400 | 45500 | 45550 | 45550 | 45500 | 1122 |
| 353 | 20230831 | 142000 | 10550867450 | 45600 | 45650 | 45650 | 45600 | 1096 |
| 354 | 20230831 | 141900 | 10500881700 | 45600 | 45650 | 45650 | 45600 | 946 |
| 355 | 20230831 | 141800 | 10457701150 | 45700 | 45650 | 45700 | 45650 | 907 |
| 356 | 20230831 | 141700 | 10416251550 | 45700 | 45700 | 45700 | 45650 | 452 |
| 357 | 20230831 | 141600 | 10395601750 | 45700 | 45600 | 45700 | 45600 | 53 |
| 358 | 20230831 | 141500 | 10393182400 | 45600 | 45600 | 45600 | 45550 | 706 |
| 359 | 20230831 | 141400 | 10360988850 | 45650 | 45550 | 45650 | 45550 | 132 |
| 360 | 20230831 | 141300 | 10354970450 | 45550 | 45600 | 45600 | 45550 | 91 |
| 361 | 20230831 | 141200 | 10350820950 | 45600 | 45650 | 45650 | 45600 | 173 |
| 362 | 20230831 | 141100 | 10342928250 | 45600 | 45600 | 45650 | 45600 | 107 |
| 363 | 20230831 | 141000 | 10338047000 | 45600 | 45550 | 45600 | 45550 | 142 |
| 364 | 20230831 | 140900 | 10331576450 | 45550 | 45650 | 45650 | 45550 | 732 |
| 365 | 20230831 | 140800 | 10298209050 | 45600 | 45650 | 45650 | 45600 | 86 |
| 366 | 20230831 | 140700 | 10294283250 | 45650 | 45650 | 45700 | 45650 | 19 |
| 367 | 20230831 | 140600 | 10293415700 | 45650 | 45650 | 45650 | 45650 | 318 |
| 368 | 20230831 | 140500 | 10278899000 | 45700 | 45700 | 45700 | 45650 | 108 |
| 369 | 20230831 | 140400 | 10273963500 | 45700 | 45650 | 45700 | 45650 | 182 |
| 370 | 20230831 | 140300 | 10265650200 | 45650 | 45650 | 45700 | 45650 | 407 |
| 371 | 20230831 | 140200 | 10247050800 | 45650 | 45700 | 45700 | 45650 | 102 |
| 372 | 20230831 | 140100 | 10242392100 | 45700 | 45700 | 45700 | 45650 | 107 |
| 373 | 20230831 | 140000 | 10237507450 | 45700 | 45650 | 45700 | 45650 | 32 |
| 374 | 20230831 | 135900 | 10236045200 | 45650 | 45700 | 45700 | 45650 | 325 |
| 375 | 20230831 | 135800 | 10221199750 | 45650 | 45550 | 45700 | 45500 | 1043 |
| 376 | 20230831 | 135700 | 10173603850 | 45550 | 45500 | 45550 | 45500 | 160 |
| 377 | 20230831 | 135600 | 10166322600 | 45500 | 45500 | 45550 | 45500 | 134 |
| 378 | 20230831 | 135500 | 10160224550 | 45500 | 45500 | 45550 | 45450 | 602 |
| 379 | 20230831 | 135400 | 10132839050 | 45500 | 45500 | 45500 | 45450 | 460 |
| 380 | 20230831 | 135300 | 10111914700 | 45450 | 45450 | 45500 | 45450 | 377 |
| 381 | 20230831 | 135200 | 10094765850 | 45450 | 45500 | 45500 | 45450 | 342 |
| 382 | 20230831 | 135100 | 10079217850 | 45450 | 45500 | 45500 | 45450 | 228 |
| 383 | 20230831 | 135000 | 10068843950 | 45550 | 45500 | 45550 | 45500 | 278 |
| 384 | 20230831 | 134900 | 10056194850 | 45550 | 45600 | 45600 | 45550 | 726 |
| 385 | 20230831 | 134800 | 10023100000 | 45600 | 45600 | 45650 | 45600 | 128 |
| 386 | 20230831 | 134700 | 10017263150 | 45600 | 45600 | 45600 | 45600 | 5 |
| 387 | 20230831 | 134600 | 10017035150 | 45600 | 45600 | 45600 | 45550 | 1257 |
| 388 | 20230831 | 134500 | 9959757200 | 45600 | 45650 | 45650 | 45600 | 333 |
| 389 | 20230831 | 134400 | 9944572300 | 45600 | 45450 | 45600 | 45450 | 2629 |
| 390 | 20230831 | 134300 | 9824906400 | 45450 | 45450 | 45450 | 45450 | 3 |
| 391 | 20230831 | 134200 | 9824770050 | 45450 | 45500 | 45500 | 45450 | 1936 |
| 392 | 20230831 | 134100 | 9736704900 | 45500 | 45550 | 45550 | 45500 | 118 |
| 393 | 20230831 | 134000 | 9731334450 | 45500 | 45500 | 45550 | 45500 | 5 |
| 394 | 20230831 | 133900 | 9731106850 | 45500 | 45500 | 45550 | 45500 | 106 |
| 395 | 20230831 | 133800 | 9726283350 | 45500 | 45500 | 45550 | 45500 | 45 |
| 396 | 20230831 | 133700 | 9724235350 | 45550 | 45550 | 45550 | 45500 | 240 |
| 397 | 20230831 | 133600 | 9713307600 | 45550 | 45550 | 45600 | 45550 | 632 |
| 398 | 20230831 | 133500 | 9684507700 | 45600 | 45550 | 45600 | 45550 | 453 |
| 399 | 20230831 | 133400 | 9663873500 | 45550 | 45550 | 45550 | 45550 | 18 |
| 400 | 20230831 | 133300 | 9663053600 | 45550 | 45550 | 45550 | 45550 | 82 |
| 401 | 20230831 | 133200 | 9659318500 | 45550 | 45500 | 45550 | 45500 | 219 |
| 402 | 20230831 | 133100 | 9649343200 | 45550 | 45500 | 45550 | 45500 | 1146 |
| 403 | 20230831 | 133000 | 9597193600 | 45500 | 45700 | 45700 | 45500 | 234 |
| 404 | 20230831 | 132900 | 9586531450 | 45600 | 45600 | 45600 | 45600 | 185 |
| 405 | 20230831 | 132800 | 9578095450 | 45650 | 45650 | 45650 | 45500 | 1250 |
| 406 | 20230831 | 132700 | 9521119100 | 45600 | 45600 | 45650 | 45550 | 359 |
| 407 | 20230831 | 132600 | 9504734950 | 45550 | 45650 | 45650 | 45550 | 794 |
| 408 | 20230831 | 132500 | 9468505850 | 45650 | 45650 | 45700 | 45600 | 633 |
| 409 | 20230831 | 132400 | 9439609350 | 45600 | 45600 | 45600 | 45600 | 96 |
| 410 | 20230831 | 132300 | 9435231750 | 45600 | 45600 | 45650 | 45550 | 399 |
| 411 | 20230831 | 132200 | 9417037250 | 45600 | 45700 | 45700 | 45600 | 573 |
| 412 | 20230831 | 132100 | 9390858800 | 45700 | 45700 | 45750 | 45700 | 335 |
| 413 | 20230831 | 132000 | 9375549200 | 45750 | 45750 | 45750 | 45700 | 280 |
| 414 | 20230831 | 131900 | 9362751600 | 45750 | 45750 | 45750 | 45700 | 94 |
| 415 | 20230831 | 131800 | 9358455200 | 45700 | 45700 | 45750 | 45700 | 1574 |
| 416 | 20230831 | 131700 | 9286468300 | 45700 | 45700 | 45700 | 45700 | 433 |
| 417 | 20230831 | 131600 | 9266680200 | 45700 | 45650 | 45700 | 45650 | 410 |
| 418 | 20230831 | 131500 | 9247943350 | 45650 | 45600 | 45700 | 45600 | 826 |
| 419 | 20230831 | 131400 | 9210251050 | 45550 | 45600 | 45600 | 45550 | 104 |
| 420 | 20230831 | 131300 | 9205513750 | 45550 | 45550 | 45550 | 45550 | 15 |
| 421 | 20230831 | 131200 | 9204830500 | 45550 | 45550 | 45600 | 45550 | 601 |
| 422 | 20230831 | 131100 | 9177454800 | 45550 | 45600 | 45600 | 45550 | 178 |
| 423 | 20230831 | 131000 | 9169343700 | 45600 | 45600 | 45600 | 45550 | 495 |
| 424 | 20230831 | 130900 | 9146776400 | 45650 | 45600 | 45650 | 45600 | 849 |
| 425 | 20230831 | 130800 | 9108061900 | 45600 | 45600 | 45650 | 45600 | 218 |
| 426 | 20230831 | 130700 | 9098118600 | 45600 | 45600 | 45600 | 45600 | 64 |
| 427 | 20230831 | 130600 | 9095200200 | 45600 | 45600 | 45650 | 45600 | 202 |
| 428 | 20230831 | 130500 | 9085985350 | 45650 | 45650 | 45650 | 45600 | 71 |
| 429 | 20230831 | 130400 | 9082744250 | 45650 | 45700 | 45700 | 45650 | 127 |
| 430 | 20230831 | 130300 | 9076944550 | 45650 | 45650 | 45700 | 45650 | 427 |
| 431 | 20230831 | 130200 | 9057451850 | 45700 | 45700 | 45700 | 45650 | 45 |
| 432 | 20230831 | 130100 | 9055395400 | 45650 | 45700 | 45700 | 45650 | 230 |
| 433 | 20230831 | 130000 | 9044891750 | 45700 | 45700 | 45700 | 45650 | 38 |
| 434 | 20230831 | 125900 | 9043155200 | 45650 | 45700 | 45700 | 45650 | 130 |
| 435 | 20230831 | 125800 | 9037218950 | 45650 | 45700 | 45700 | 45650 | 91 |
| 436 | 20230831 | 125700 | 9033064550 | 45700 | 45700 | 45750 | 45700 | 1154 |
| 437 | 20230831 | 125600 | 8980295200 | 45700 | 45700 | 45750 | 45700 | 356 |
| 438 | 20230831 | 125500 | 8964021650 | 45750 | 45700 | 45750 | 45700 | 594 |
| 439 | 20230831 | 125400 | 8936858750 | 45750 | 45750 | 45750 | 45700 | 352 |
| 440 | 20230831 | 125300 | 8920768850 | 45750 | 45650 | 45750 | 45650 | 179 |
| 441 | 20230831 | 125200 | 8912592400 | 45650 | 45700 | 45700 | 45650 | 119 |
| 442 | 20230831 | 125100 | 8907154950 | 45650 | 45650 | 45650 | 45600 | 166 |
| 443 | 20230831 | 125000 | 8899579650 | 45600 | 45650 | 45650 | 45600 | 225 |
| 444 | 20230831 | 124900 | 8889312600 | 45600 | 45600 | 45650 | 45600 | 293 |
| 445 | 20230831 | 124800 | 8875951700 | 45650 | 45650 | 45650 | 45600 | 139 |
| 446 | 20230831 | 124700 | 8869610500 | 45650 | 45650 | 45650 | 45600 | 207 |
| 447 | 20230831 | 124600 | 8860167300 | 45650 | 45600 | 45650 | 45600 | 224 |
| 448 | 20230831 | 124500 | 8849952650 | 45600 | 45550 | 45600 | 45500 | 637 |
| 449 | 20230831 | 124400 | 8820939850 | 45550 | 45500 | 45550 | 45500 | 123 |
| 450 | 20230831 | 124300 | 8815342650 | 45550 | 45550 | 45550 | 45500 | 188 |
| 451 | 20230831 | 124200 | 8806784550 | 45500 | 45550 | 45600 | 45500 | 650 |
| 452 | 20230831 | 124100 | 8777177050 | 45550 | 45600 | 45600 | 45550 | 237 |
| 453 | 20230831 | 124000 | 8766381500 | 45600 | 45600 | 45600 | 45600 | 97 |
| 454 | 20230831 | 123900 | 8761958300 | 45600 | 45600 | 45600 | 45550 | 392 |
| 455 | 20230831 | 123800 | 8744087400 | 45550 | 45500 | 45550 | 45500 | 456 |
| 456 | 20230831 | 123700 | 8723324450 | 45500 | 45550 | 45550 | 45500 | 184 |
| 457 | 20230831 | 123600 | 8714947400 | 45550 | 45550 | 45550 | 45550 | 111 |
| 458 | 20230831 | 123500 | 8709891350 | 45550 | 45550 | 45550 | 45500 | 417 |
| 459 | 20230831 | 123400 | 8690901100 | 45550 | 45600 | 45600 | 45550 | 676 |
| 460 | 20230831 | 123300 | 8660103100 | 45600 | 45550 | 45650 | 45550 | 88 |
| 461 | 20230831 | 123200 | 8656094350 | 45550 | 45600 | 45750 | 45550 | 437 |
| 462 | 20230831 | 123100 | 8636143750 | 45600 | 45550 | 45600 | 45550 | 416 |
| 463 | 20230831 | 123000 | 8617190900 | 45550 | 45500 | 45550 | 45450 | 516 |
| 464 | 20230831 | 122900 | 8593708800 | 45450 | 45550 | 45550 | 45450 | 563 |
| 465 | 20230831 | 122800 | 8568093150 | 45500 | 45550 | 45550 | 45500 | 570 |
| 466 | 20230831 | 122700 | 8542133800 | 45550 | 45500 | 45550 | 45450 | 38 |
| 467 | 20230831 | 122600 | 8540404800 | 45500 | 45450 | 45500 | 45450 | 109 |
| 468 | 20230831 | 122500 | 8535449850 | 45500 | 45500 | 45550 | 45450 | 318 |
| 469 | 20230831 | 122400 | 8520991250 | 45450 | 45500 | 45500 | 45450 | 133 |
| 470 | 20230831 | 122300 | 8514944800 | 45500 | 45500 | 45500 | 45400 | 301 |
| 471 | 20230831 | 122200 | 8501276650 | 45450 | 45350 | 45450 | 45350 | 678 |
| 472 | 20230831 | 122100 | 8470494450 | 45350 | 45450 | 45450 | 45350 | 3592 |
| 473 | 20230831 | 122000 | 8307338600 | 45500 | 45500 | 45550 | 45450 | 553 |
| 474 | 20230831 | 121900 | 8282186500 | 45500 | 45600 | 45650 | 45500 | 2767 |
| 475 | 20230831 | 121800 | 8156182150 | 45600 | 45550 | 45600 | 45550 | 268 |
| 476 | 20230831 | 121700 | 8143974650 | 45550 | 45600 | 45600 | 45500 | 1252 |
| 477 | 20230831 | 121600 | 8086946200 | 45650 | 45700 | 45700 | 45650 | 3398 |
| 478 | 20230831 | 121500 | 7931827050 | 45700 | 45700 | 45700 | 45650 | 1652 |
| 479 | 20230831 | 121400 | 7856345700 | 45650 | 45600 | 45700 | 45550 | 2224 |
| 480 | 20230831 | 121300 | 7754820950 | 45500 | 45650 | 45650 | 45500 | 2955 |
| 481 | 20230831 | 121200 | 7620204100 | 45650 | 45700 | 45700 | 45600 | 5096 |
| 482 | 20230831 | 121100 | 7387540400 | 45750 | 45750 | 45800 | 45750 | 136 |
| 483 | 20230831 | 121000 | 7381317650 | 45750 | 45750 | 45800 | 45750 | 954 |
| 484 | 20230831 | 120900 | 7337672100 | 45800 | 45800 | 45800 | 45800 | 71 |
| 485 | 20230831 | 120800 | 7334420300 | 45800 | 45800 | 45800 | 45800 | 127 |
| 486 | 20230831 | 120700 | 7328603700 | 45800 | 45850 | 45850 | 45800 | 325 |
| 487 | 20230831 | 120600 | 7313715800 | 45850 | 45850 | 45850 | 45800 | 253 |
| 488 | 20230831 | 120500 | 7302121000 | 45850 | 45800 | 45850 | 45800 | 338 |
| 489 | 20230831 | 120400 | 7286640450 | 45800 | 45750 | 45800 | 45750 | 278 |
| 490 | 20230831 | 120300 | 7273921750 | 45800 | 45750 | 45800 | 45750 | 588 |
| 491 | 20230831 | 120200 | 7247015050 | 45750 | 45800 | 45900 | 45750 | 1650 |
| 492 | 20230831 | 120100 | 7171475450 | 45900 | 45850 | 45900 | 45800 | 591 |
| 493 | 20230831 | 120000 | 7144370500 | 45900 | 45950 | 45950 | 45900 | 192 |
| 494 | 20230831 | 115900 | 7135554200 | 45950 | 45950 | 45950 | 45900 | 392 |
| 495 | 20230831 | 115800 | 7117557600 | 45950 | 45900 | 45950 | 45900 | 65 |
| 496 | 20230831 | 115700 | 7114573450 | 45950 | 45950 | 45950 | 45900 | 108 |
| 497 | 20230831 | 115600 | 7109615900 | 45900 | 45900 | 45950 | 45900 | 449 |
| 498 | 20230831 | 115500 | 7089006550 | 45900 | 45850 | 45900 | 45850 | 231 |
| 499 | 20230831 | 115400 | 7078411350 | 45900 | 45900 | 45950 | 45900 | 384 |
| 500 | 20230831 | 115300 | 7060785700 | 45900 | 45900 | 45900 | 45850 | 842 |
| 501 | 20230831 | 115200 | 7022159450 | 45950 | 45950 | 45950 | 45900 | 121 |
| 502 | 20230831 | 115100 | 7016603650 | 45950 | 45900 | 45950 | 45900 | 736 |
| 503 | 20230831 | 115000 | 6982797350 | 45950 | 45950 | 45950 | 45900 | 124 |
| 504 | 20230831 | 114900 | 6977104800 | 45950 | 45900 | 45950 | 45900 | 87 |
| 505 | 20230831 | 114800 | 6973110850 | 45900 | 46000 | 46000 | 45900 | 155 |
| 506 | 20230831 | 114700 | 6965988250 | 45950 | 45850 | 46000 | 45850 | 143 |
| 507 | 20230831 | 114600 | 6959423650 | 45900 | 45900 | 45900 | 45850 | 138 |
| 508 | 20230831 | 114500 | 6953093800 | 45900 | 45950 | 46000 | 45850 | 510 |
| 509 | 20230831 | 114400 | 6929668000 | 45950 | 45950 | 45950 | 45900 | 781 |
| 510 | 20230831 | 114300 | 6893811050 | 45900 | 45950 | 45950 | 45900 | 164 |
| 511 | 20230831 | 114200 | 6886275800 | 45950 | 45900 | 46000 | 45900 | 134 |
| 512 | 20230831 | 114100 | 6880124200 | 45900 | 45950 | 45950 | 45900 | 646 |
| 513 | 20230831 | 114000 | 6850448500 | 45950 | 45900 | 45950 | 45900 | 240 |
| 514 | 20230831 | 113900 | 6839427000 | 45900 | 45900 | 45950 | 45900 | 107 |
| 515 | 20230831 | 113800 | 6834514800 | 45900 | 45950 | 45950 | 45900 | 23 |
| 516 | 20230831 | 113700 | 6833458050 | 45950 | 45950 | 45950 | 45900 | 403 |
| 517 | 20230831 | 113600 | 6814951850 | 45900 | 45950 | 45950 | 45900 | 324 |
| 518 | 20230831 | 113500 | 6800079150 | 45950 | 45900 | 45950 | 45900 | 128 |
| 519 | 20230831 | 113400 | 6794203550 | 45950 | 45950 | 45950 | 45900 | 234 |
| 520 | 20230831 | 113300 | 6783456550 | 45950 | 45950 | 45950 | 45900 | 113 |
| 521 | 20230831 | 113200 | 6778268850 | 45950 | 45950 | 45950 | 45900 | 100 |
| 522 | 20230831 | 113100 | 6773678150 | 45950 | 45900 | 45950 | 45900 | 278 |
| 523 | 20230831 | 113000 | 6760916800 | 45900 | 45950 | 45950 | 45900 | 146 |
| 524 | 20230831 | 112900 | 6754212200 | 45900 | 45950 | 45950 | 45900 | 472 |
| 525 | 20230831 | 112800 | 6732546900 | 45950 | 45950 | 45950 | 45900 | 414 |
| 526 | 20230831 | 112700 | 6713541100 | 45950 | 45950 | 45950 | 45850 | 736 |
| 527 | 20230831 | 112600 | 6679772800 | 45900 | 45950 | 45950 | 45900 | 337 |
| 528 | 20230831 | 112500 | 6664303400 | 45950 | 45900 | 45950 | 45900 | 140 |
| 529 | 20230831 | 112400 | 6657875050 | 45900 | 45950 | 45950 | 45900 | 209 |
| 530 | 20230831 | 112300 | 6648276550 | 45950 | 45950 | 45950 | 45950 | 153 |
| 531 | 20230831 | 112200 | 6641246200 | 45950 | 45950 | 45950 | 45900 | 427 |
| 532 | 20230831 | 112100 | 6621639650 | 45950 | 45950 | 45950 | 45950 | 208 |
| 533 | 20230831 | 112000 | 6612082050 | 45900 | 45900 | 45950 | 45850 | 280 |
| 534 | 20230831 | 111900 | 6599228250 | 45850 | 45800 | 45950 | 45800 | 1289 |
| 535 | 20230831 | 111800 | 6540142200 | 45800 | 45900 | 45950 | 45800 | 1458 |
| 536 | 20230831 | 111700 | 6473330700 | 45900 | 45950 | 45950 | 45850 | 418 |
| 537 | 20230831 | 111600 | 6454143650 | 45900 | 45900 | 45950 | 45900 | 332 |
| 538 | 20230831 | 111500 | 6438904450 | 45900 | 45900 | 45950 | 45900 | 445 |
| 539 | 20230831 | 111400 | 6418476000 | 45950 | 45900 | 45950 | 45900 | 290 |
| 540 | 20230831 | 111300 | 6405161600 | 45950 | 45950 | 45950 | 45900 | 342 |
| 541 | 20230831 | 111200 | 6389451500 | 45950 | 45950 | 46000 | 45950 | 318 |
| 542 | 20230831 | 111100 | 6374839350 | 46000 | 45950 | 46000 | 45950 | 360 |
| 543 | 20230831 | 111000 | 6358288600 | 46000 | 46000 | 46100 | 46000 | 1120 |
| 544 | 20230831 | 110900 | 6306766250 | 46050 | 46250 | 46250 | 46000 | 2863 |
| 545 | 20230831 | 110800 | 6174740700 | 46200 | 46250 | 46250 | 46200 | 422 |
| 546 | 20230831 | 110700 | 6155231600 | 46250 | 46250 | 46300 | 46250 | 391 |
| 547 | 20230831 | 110600 | 6137145250 | 46300 | 46300 | 46300 | 46250 | 535 |
| 548 | 20230831 | 110500 | 6112399350 | 46300 | 46250 | 46300 | 46200 | 1600 |
| 549 | 20230831 | 110400 | 6038361000 | 46250 | 46200 | 46250 | 46200 | 170 |
| 550 | 20230831 | 110300 | 6030504150 | 46200 | 46250 | 46250 | 46200 | 265 |
| 551 | 20230831 | 110200 | 6018256800 | 46250 | 46200 | 46250 | 46200 | 132 |
| 552 | 20230831 | 110100 | 6012157450 | 46200 | 46250 | 46250 | 46200 | 888 |
| 553 | 20230831 | 110000 | 5971129650 | 46200 | 46200 | 46250 | 46200 | 176 |
| 554 | 20230831 | 105900 | 5962994900 | 46200 | 46250 | 46250 | 46200 | 187 |
| 555 | 20230831 | 105800 | 5954352800 | 46250 | 46300 | 46300 | 46250 | 884 |
| 556 | 20230831 | 105700 | 5913462800 | 46300 | 46250 | 46300 | 46250 | 129 |
| 557 | 20230831 | 105600 | 5907494450 | 46250 | 46250 | 46300 | 46250 | 162 |
| 558 | 20230831 | 105500 | 5899999850 | 46300 | 46300 | 46300 | 46250 | 931 |
| 559 | 20230831 | 105400 | 5856941000 | 46250 | 46250 | 46300 | 46250 | 412 |
| 560 | 20230831 | 105300 | 5837883950 | 46300 | 46250 | 46300 | 46250 | 218 |
| 561 | 20230831 | 105200 | 5827799500 | 46250 | 46300 | 46300 | 46250 | 61 |
| 562 | 20230831 | 105100 | 5824975250 | 46250 | 46250 | 46300 | 46250 | 934 |
| 563 | 20230831 | 105000 | 5781777550 | 46300 | 46300 | 46300 | 46250 | 101 |
| 564 | 20230831 | 104900 | 5777103550 | 46300 | 46250 | 46300 | 46250 | 84 |
| 565 | 20230831 | 104800 | 5773216000 | 46250 | 46250 | 46300 | 46250 | 765 |
| 566 | 20230831 | 104700 | 5737833100 | 46300 | 46250 | 46300 | 46250 | 111 |
| 567 | 20230831 | 104600 | 5732696900 | 46250 | 46300 | 46300 | 46250 | 169 |
| 568 | 20230831 | 104500 | 5724878650 | 46300 | 46300 | 46300 | 46300 | 167 |
| 569 | 20230831 | 104400 | 5717146550 | 46250 | 46350 | 46350 | 46250 | 1571 |
| 570 | 20230831 | 104300 | 5644418000 | 46350 | 46300 | 46350 | 46300 | 299 |
| 571 | 20230831 | 104200 | 5630571450 | 46350 | 46300 | 46350 | 46300 | 356 |
| 572 | 20230831 | 104100 | 5614086300 | 46350 | 46300 | 46350 | 46300 | 262 |
| 573 | 20230831 | 104000 | 5601955650 | 46300 | 46300 | 46350 | 46300 | 715 |
| 574 | 20230831 | 103900 | 5568851100 | 46300 | 46300 | 46350 | 46300 | 399 |
| 575 | 20230831 | 103800 | 5550367050 | 46300 | 46400 | 46400 | 46300 | 1810 |
| 576 | 20230831 | 103700 | 5466491050 | 46350 | 46400 | 46400 | 46350 | 994 |
| 577 | 20230831 | 103600 | 5420375600 | 46350 | 46400 | 46400 | 46350 | 364 |
| 578 | 20230831 | 103500 | 5403502100 | 46350 | 46400 | 46400 | 46300 | 805 |
| 579 | 20230831 | 103400 | 5366194400 | 46400 | 46350 | 46400 | 46350 | 1459 |
| 580 | 20230831 | 103300 | 5298512150 | 46350 | 46350 | 46350 | 46250 | 1376 |
| 581 | 20230831 | 103200 | 5234772300 | 46350 | 46350 | 46400 | 46350 | 542 |
| 582 | 20230831 | 103100 | 5209634850 | 46400 | 46350 | 46500 | 46300 | 7170 |
| 583 | 20230831 | 103000 | 4876886700 | 46350 | 46100 | 46350 | 46100 | 8934 |
| 584 | 20230831 | 102900 | 4463630700 | 46100 | 46150 | 46150 | 46100 | 145 |
| 585 | 20230831 | 102800 | 4456945850 | 46100 | 46050 | 46150 | 46050 | 401 |
| 586 | 20230831 | 102700 | 4438459900 | 46100 | 46100 | 46100 | 46100 | 814 |
| 587 | 20230831 | 102600 | 4400934500 | 46100 | 46050 | 46100 | 46050 | 1070 |
| 588 | 20230831 | 102500 | 4351645100 | 46100 | 46100 | 46100 | 46050 | 940 |
| 589 | 20230831 | 102400 | 4308328750 | 46100 | 46150 | 46150 | 46100 | 208 |
| 590 | 20230831 | 102300 | 4298737550 | 46150 | 46150 | 46150 | 46150 | 1163 |
| 591 | 20230831 | 102200 | 4245065100 | 46150 | 46150 | 46200 | 46150 | 572 |
| 592 | 20230831 | 102100 | 4218666650 | 46200 | 46200 | 46200 | 46100 | 136 |
| 593 | 20230831 | 102000 | 4212391350 | 46150 | 46150 | 46200 | 46100 | 919 |
| 594 | 20230831 | 101900 | 4169960700 | 46150 | 46200 | 46200 | 46150 | 266 |
| 595 | 20230831 | 101800 | 4157681500 | 46200 | 46200 | 46250 | 46150 | 932 |
| 596 | 20230831 | 101700 | 4114622850 | 46150 | 46200 | 46200 | 46150 | 903 |
| 597 | 20230831 | 101600 | 4072909500 | 46200 | 46200 | 46200 | 46150 | 1552 |
| 598 | 20230831 | 101500 | 4001207200 | 46150 | 46150 | 46200 | 46150 | 1018 |
| 599 | 20230831 | 101400 | 3954212200 | 46150 | 46100 | 46150 | 46100 | 158 |
| 600 | 20230831 | 101300 | 3946922000 | 46100 | 46050 | 46100 | 46050 | 407 |
| 601 | 20230831 | 101200 | 3928170450 | 46050 | 46100 | 46150 | 46050 | 773 |
| 602 | 20230831 | 101100 | 3892563500 | 46100 | 45900 | 46100 | 45900 | 1735 |
| 603 | 20230831 | 101000 | 3812638550 | 46000 | 45950 | 46000 | 45950 | 291 |
| 604 | 20230831 | 100900 | 3799258450 | 45950 | 45950 | 45950 | 45900 | 396 |
| 605 | 20230831 | 100800 | 3781068750 | 45950 | 46050 | 46050 | 45950 | 479 |
| 606 | 20230831 | 100700 | 3759034250 | 46050 | 46050 | 46050 | 46000 | 896 |
| 607 | 20230831 | 100600 | 3717776400 | 46000 | 46000 | 46000 | 46000 | 273 |
| 608 | 20230831 | 100500 | 3705218400 | 46000 | 46050 | 46050 | 46000 | 17 |
| 609 | 20230831 | 100400 | 3704436150 | 46050 | 46050 | 46050 | 46000 | 790 |
| 610 | 20230831 | 100300 | 3668067100 | 46050 | 45950 | 46100 | 45950 | 414 |
| 611 | 20230831 | 100200 | 3649020200 | 45950 | 45800 | 45950 | 45800 | 406 |
| 612 | 20230831 | 100100 | 3630390200 | 45900 | 45800 | 45900 | 45800 | 214 |
| 613 | 20230831 | 100000 | 3620588900 | 45950 | 45900 | 45950 | 45800 | 215 |
| 614 | 20230831 | 095900 | 3610720900 | 45750 | 45750 | 45900 | 45750 | 666 |
| 615 | 20230831 | 095800 | 3580246000 | 45900 | 45750 | 45900 | 45750 | 1434 |
| 616 | 20230831 | 095700 | 3514625550 | 45750 | 45850 | 45850 | 45750 | 501 |
| 617 | 20230831 | 095600 | 3491675200 | 45850 | 45800 | 45850 | 45800 | 217 |
| 618 | 20230831 | 095500 | 3481728050 | 45800 | 45800 | 45900 | 45800 | 495 |
| 619 | 20230831 | 095400 | 3459056750 | 45800 | 45950 | 45950 | 45800 | 977 |
| 620 | 20230831 | 095300 | 3414262250 | 45950 | 45950 | 46000 | 45850 | 201 |
| 621 | 20230831 | 095200 | 3405026850 | 45950 | 46000 | 46050 | 45900 | 902 |
| 622 | 20230831 | 095100 | 3363591650 | 46000 | 46000 | 46050 | 46000 | 325 |
| 623 | 20230831 | 095000 | 3348641600 | 46050 | 45900 | 46050 | 45900 | 704 |
| 624 | 20230831 | 094900 | 3316250300 | 46000 | 46000 | 46000 | 45800 | 1219 |
| 625 | 20230831 | 094800 | 3260295650 | 45900 | 46000 | 46050 | 45900 | 1540 |
| 626 | 20230831 | 094700 | 3189516650 | 46000 | 46000 | 46050 | 45950 | 1191 |
| 627 | 20230831 | 094600 | 3134733250 | 46000 | 46100 | 46100 | 46000 | 1234 |
| 628 | 20230831 | 094500 | 3077893900 | 46150 | 46100 | 46150 | 46100 | 234 |
| 629 | 20230831 | 094400 | 3067096300 | 46100 | 46150 | 46150 | 46100 | 833 |
| 630 | 20230831 | 094300 | 3028677750 | 46150 | 46200 | 46200 | 46150 | 585 |
| 631 | 20230831 | 094200 | 3001667650 | 46200 | 46200 | 46250 | 46200 | 459 |
| 632 | 20230831 | 094100 | 2980459250 | 46150 | 46300 | 46350 | 46150 | 1670 |
| 633 | 20230831 | 094000 | 2903180750 | 46300 | 46250 | 46300 | 46200 | 2555 |
| 634 | 20230831 | 093900 | 2784961900 | 46250 | 46200 | 46250 | 46150 | 714 |
| 635 | 20230831 | 093800 | 2751977100 | 46200 | 46150 | 46250 | 46150 | 2297 |
| 636 | 20230831 | 093700 | 2645848550 | 46200 | 46050 | 46200 | 46000 | 4285 |
| 637 | 20230831 | 093600 | 2448261350 | 46050 | 45950 | 46100 | 45950 | 4319 |
| 638 | 20230831 | 093500 | 2249587400 | 46000 | 46000 | 46000 | 45950 | 472 |
| 639 | 20230831 | 093400 | 2227879350 | 46000 | 46000 | 46050 | 45900 | 43 |
| 640 | 20230831 | 093300 | 2225904600 | 45900 | 45950 | 46050 | 45800 | 345 |
| 641 | 20230831 | 093200 | 2210062000 | 45950 | 46050 | 46050 | 45850 | 1092 |
| 642 | 20230831 | 093100 | 2159888650 | 46000 | 45900 | 46050 | 45900 | 1491 |
| 643 | 20230831 | 093000 | 2091284350 | 45900 | 45850 | 46000 | 45850 | 220 |
| 644 | 20230831 | 092900 | 2081183700 | 45850 | 45950 | 45950 | 45850 | 147 |
| 645 | 20230831 | 092800 | 2074434250 | 45950 | 46050 | 46050 | 45800 | 755 |
| 646 | 20230831 | 092700 | 2039741850 | 46050 | 45850 | 46100 | 45750 | 3642 |
| 647 | 20230831 | 092600 | 1872452750 | 45850 | 45850 | 45900 | 45850 | 313 |
| 648 | 20230831 | 092500 | 1858101650 | 45850 | 45900 | 45950 | 45850 | 954 |
| 649 | 20230831 | 092400 | 1814328000 | 45900 | 45850 | 45900 | 45850 | 453 |
| 650 | 20230831 | 092300 | 1793536450 | 45950 | 45950 | 46000 | 45850 | 424 |
| 651 | 20230831 | 092200 | 1774072400 | 45950 | 46000 | 46000 | 45900 | 1019 |
| 652 | 20230831 | 092100 | 1727252250 | 45950 | 45950 | 45950 | 45950 | 480 |
| 653 | 20230831 | 092000 | 1705196250 | 45900 | 45900 | 45950 | 45900 | 771 |
| 654 | 20230831 | 091900 | 1669798250 | 45900 | 45900 | 45950 | 45900 | 378 |
| 655 | 20230831 | 091800 | 1652443800 | 46000 | 46100 | 46150 | 45900 | 714 |
| 656 | 20230831 | 091700 | 1619589600 | 46150 | 46050 | 46150 | 46050 | 2366 |
| 657 | 20230831 | 091600 | 1510453300 | 46050 | 45950 | 46100 | 45900 | 2087 |
| 658 | 20230831 | 091500 | 1414323550 | 45900 | 45900 | 46000 | 45900 | 1499 |
| 659 | 20230831 | 091400 | 1345408850 | 45900 | 45750 | 45900 | 45650 | 2041 |
| 660 | 20230831 | 091300 | 1251940750 | 45700 | 45650 | 45750 | 45600 | 310 |
| 661 | 20230831 | 091200 | 1237785100 | 45650 | 45600 | 45650 | 45600 | 315 |
| 662 | 20230831 | 091100 | 1223415400 | 45600 | 45650 | 45650 | 45550 | 187 |
| 663 | 20230831 | 091000 | 1214882000 | 45550 | 45550 | 45750 | 45500 | 708 |
| 664 | 20230831 | 090900 | 1182630300 | 45500 | 45600 | 45600 | 45500 | 1205 |
| 665 | 20230831 | 090800 | 1127779050 | 45600 | 45650 | 45750 | 45550 | 458 |
| 666 | 20230831 | 090700 | 1106885550 | 45700 | 45750 | 45750 | 45500 | 5301 |
| 667 | 20230831 | 090600 | 865102850 | 45750 | 45850 | 45850 | 45650 | 3377 |
| 668 | 20230831 | 090500 | 710702450 | 45850 | 45950 | 45950 | 45850 | 1489 |
| 669 | 20230831 | 090400 | 642412150 | 45900 | 46050 | 46050 | 45900 | 1590 |
| 670 | 20230831 | 090300 | 569356950 | 46050 | 45800 | 46100 | 45650 | 3361 |
| 671 | 20230831 | 090200 | 414954850 | 45800 | 45700 | 45800 | 45600 | 3228 |
| 672 | 20230831 | 090100 | 267469650 | 45700 | 45600 | 45700 | 45550 | 2868 |
| 673 | 20230831 | 090000 | 136695150 | 45600 | 45650 | 45700 | 45550 | 2783 |