36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 195900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 162618 |
| 3 | 20230831 | 195800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20230831 | 195700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20230831 | 195600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20230831 | 195500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20230831 | 195400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20230831 | 195300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20230831 | 195200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20230831 | 195100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20230831 | 195000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20230831 | 194900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20230831 | 194800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20230831 | 194700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20230831 | 194600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20230831 | 194500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20230831 | 194400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20230831 | 194300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20230831 | 194200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20230831 | 194100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20230831 | 194000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20230831 | 193900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20230831 | 193800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20230831 | 193700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20230831 | 193600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20230831 | 193500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20230831 | 193400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20230831 | 193300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20230831 | 193200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20230831 | 193100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20230831 | 193000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20230831 | 192900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 162618 |
| 33 | 20230831 | 192800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20230831 | 192700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20230831 | 192600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20230831 | 192500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20230831 | 192400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20230831 | 192300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20230831 | 192200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20230831 | 192100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20230831 | 192000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20230831 | 191900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20230831 | 191800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20230831 | 191700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20230831 | 191600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20230831 | 191500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20230831 | 191400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20230831 | 191300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20230831 | 191200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20230831 | 191100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20230831 | 191000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20230831 | 190900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20230831 | 190800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20230831 | 190700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20230831 | 190600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20230831 | 190500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20230831 | 190400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20230831 | 190300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20230831 | 190200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20230831 | 190100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20230831 | 190000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20230831 | 185900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 162618 |
| 63 | 20230831 | 185800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20230831 | 185700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20230831 | 185600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20230831 | 185500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20230831 | 185400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20230831 | 185300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20230831 | 185200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20230831 | 185100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20230831 | 185000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20230831 | 184900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20230831 | 184800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20230831 | 184700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20230831 | 184600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20230831 | 184500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20230831 | 184400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20230831 | 184300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20230831 | 184200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20230831 | 184100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20230831 | 184000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20230831 | 183900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20230831 | 183800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20230831 | 183700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20230831 | 183600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20230831 | 183500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20230831 | 183400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20230831 | 183300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20230831 | 183200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20230831 | 183100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20230831 | 183000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20230831 | 182900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 162618 |
| 93 | 20230831 | 182800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20230831 | 182700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20230831 | 182600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20230831 | 182500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20230831 | 182400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20230831 | 182300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20230831 | 182200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20230831 | 182100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20230831 | 182000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20230831 | 181900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20230831 | 181800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20230831 | 181700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20230831 | 181600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20230831 | 181500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20230831 | 181400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20230831 | 181300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20230831 | 181200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20230831 | 181100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20230831 | 181000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20230831 | 180900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20230831 | 180800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20230831 | 180700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20230831 | 180600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20230831 | 180500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20230831 | 180400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20230831 | 180300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20230831 | 180200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20230831 | 180100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20230831 | 180000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20230831 | 175900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 162618 |
| 123 | 20230831 | 175800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20230831 | 175700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20230831 | 175600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20230831 | 175500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20230831 | 175400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20230831 | 175300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20230831 | 175200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20230831 | 175100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20230831 | 175000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20230831 | 174900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20230831 | 174800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20230831 | 174700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20230831 | 174600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20230831 | 174500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20230831 | 174400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20230831 | 174300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20230831 | 174200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20230831 | 174100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20230831 | 174000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20230831 | 173900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20230831 | 173800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20230831 | 173700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20230831 | 173600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20230831 | 173500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20230831 | 173400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20230831 | 173300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20230831 | 173200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20230831 | 173100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20230831 | 173000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20230831 | 172900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 162618 |
| 153 | 20230831 | 172800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20230831 | 172700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20230831 | 172600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20230831 | 172500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20230831 | 172400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20230831 | 172300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20230831 | 172200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20230831 | 172100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20230831 | 172000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20230831 | 171900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20230831 | 171800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20230831 | 171700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20230831 | 171600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20230831 | 171500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20230831 | 171400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20230831 | 171300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20230831 | 171200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20230831 | 171100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20230831 | 171000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20230831 | 170900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20230831 | 170800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20230831 | 170700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20230831 | 170600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20230831 | 170500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20230831 | 170400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20230831 | 170300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20230831 | 170200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20230831 | 170100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20230831 | 170000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20230831 | 165900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 162618 |
| 183 | 20230831 | 165800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20230831 | 165700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20230831 | 165600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20230831 | 165500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20230831 | 165400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20230831 | 165300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20230831 | 165200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20230831 | 165100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20230831 | 165000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20230831 | 164900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20230831 | 164800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20230831 | 164700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20230831 | 164600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20230831 | 164500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20230831 | 164400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20230831 | 164300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20230831 | 164200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20230831 | 164100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20230831 | 164000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20230831 | 163900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20230831 | 163800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20230831 | 163700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20230831 | 163600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20230831 | 163500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20230831 | 163400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20230831 | 163300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20230831 | 163200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20230831 | 163100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20230831 | 163000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20230831 | 162900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 162618 |
| 213 | 20230831 | 162800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20230831 | 162700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20230831 | 162600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20230831 | 162500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20230831 | 162400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20230831 | 162300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20230831 | 162200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20230831 | 162100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20230831 | 162000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20230831 | 161900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20230831 | 161800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20230831 | 161700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20230831 | 161600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20230831 | 161500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20230831 | 161400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20230831 | 161300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20230831 | 161200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20230831 | 161100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20230831 | 161000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20230831 | 160900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20230831 | 160800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20230831 | 160700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20230831 | 160600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20230831 | 160500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20230831 | 160400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20230831 | 160300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20230831 | 160200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20230831 | 160100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 241 | 20230831 | 160000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 242 | 20230831 | 155900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 162618 |
| 243 | 20230831 | 155800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 244 | 20230831 | 155700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 245 | 20230831 | 155600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 246 | 20230831 | 155500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 247 | 20230831 | 155400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 248 | 20230831 | 155300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 249 | 20230831 | 155200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 250 | 20230831 | 155100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 251 | 20230831 | 155000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 252 | 20230831 | 154900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 253 | 20230831 | 154800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 254 | 20230831 | 154700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 255 | 20230831 | 154600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 256 | 20230831 | 154500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 257 | 20230831 | 154400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 258 | 20230831 | 154300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 259 | 20230831 | 154200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 260 | 20230831 | 154100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 261 | 20230831 | 154000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 262 | 20230831 | 153900 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 263 | 20230831 | 153800 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 264 | 20230831 | 153700 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 265 | 20230831 | 153600 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 266 | 20230831 | 153500 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 267 | 20230831 | 153400 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 268 | 20230831 | 153300 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 269 | 20230831 | 153200 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 270 | 20230831 | 153100 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 0 |
| 271 | 20230831 | 153000 | 29523748700 | 48850 | 48850 | 48850 | 48850 | 162618 |
| 272 | 20230831 | 152900 | 21579859400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 273 | 20230831 | 152800 | 21579859400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 274 | 20230831 | 152700 | 21579859400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 275 | 20230831 | 152600 | 21579859400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 276 | 20230831 | 152500 | 21579859400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 277 | 20230831 | 152400 | 21579859400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 278 | 20230831 | 152300 | 21579859400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 279 | 20230831 | 152200 | 21579859400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 280 | 20230831 | 152100 | 21579859400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 281 | 20230831 | 152000 | 21579859400 | 48900 | 48900 | 48900 | 48900 | 0 |
| 282 | 20230831 | 151900 | 21579859400 | 48900 | 48950 | 49000 | 48850 | 1957 |
| 283 | 20230831 | 151800 | 21484068000 | 48950 | 48850 | 48950 | 48800 | 1452 |
| 284 | 20230831 | 151700 | 21413046700 | 48850 | 48850 | 48850 | 48800 | 635 |
| 285 | 20230831 | 151600 | 21382029600 | 48800 | 48900 | 48900 | 48800 | 1637 |
| 286 | 20230831 | 151500 | 21302027000 | 48900 | 48900 | 48900 | 48850 | 752 |
| 287 | 20230831 | 151400 | 21265277950 | 48850 | 48900 | 49000 | 48850 | 1273 |
| 288 | 20230831 | 151300 | 21203019750 | 48900 | 48850 | 48950 | 48800 | 886 |
| 289 | 20230831 | 151200 | 21159726400 | 48850 | 48850 | 48950 | 48800 | 1704 |
| 290 | 20230831 | 151100 | 21076462300 | 48900 | 48850 | 48900 | 48850 | 508 |
| 291 | 20230831 | 151000 | 21051627600 | 48850 | 48850 | 48900 | 48850 | 1086 |
| 292 | 20230831 | 150900 | 20998541900 | 48850 | 48850 | 48950 | 48800 | 1157 |
| 293 | 20230831 | 150800 | 20941986300 | 48850 | 48850 | 48850 | 48800 | 590 |
| 294 | 20230831 | 150700 | 20913170300 | 48800 | 48800 | 48850 | 48800 | 442 |
| 295 | 20230831 | 150600 | 20891590400 | 48800 | 48850 | 48850 | 48800 | 361 |
| 296 | 20230831 | 150500 | 20873969650 | 48800 | 48900 | 48900 | 48800 | 1320 |
| 297 | 20230831 | 150400 | 20809510400 | 48900 | 48800 | 48900 | 48800 | 1096 |
| 298 | 20230831 | 150300 | 20756002650 | 48750 | 48850 | 48850 | 48550 | 4964 |
| 299 | 20230831 | 150200 | 20514134600 | 48900 | 48950 | 48950 | 48850 | 696 |
| 300 | 20230831 | 150100 | 20480108900 | 48950 | 48950 | 48950 | 48900 | 1032 |
| 301 | 20230831 | 150000 | 20429625400 | 48950 | 48900 | 48950 | 48900 | 525 |
| 302 | 20230831 | 145900 | 20403945100 | 48900 | 48950 | 48950 | 48900 | 1433 |
| 303 | 20230831 | 145800 | 20333842900 | 48950 | 48900 | 48950 | 48900 | 301 |
| 304 | 20230831 | 145700 | 20319109350 | 48950 | 49000 | 49000 | 48900 | 1427 |
| 305 | 20230831 | 145600 | 20249262850 | 49000 | 48950 | 49000 | 48950 | 475 |
| 306 | 20230831 | 145500 | 20225995450 | 49000 | 49100 | 49100 | 48950 | 1752 |
| 307 | 20230831 | 145400 | 20140098450 | 49050 | 49050 | 49100 | 49050 | 297 |
| 308 | 20230831 | 145300 | 20125521500 | 49050 | 49050 | 49100 | 49050 | 1233 |
| 309 | 20230831 | 145200 | 20064996350 | 49100 | 49000 | 49100 | 49000 | 987 |
| 310 | 20230831 | 145100 | 20016592500 | 49050 | 49050 | 49050 | 49000 | 334 |
| 311 | 20230831 | 145000 | 20000213600 | 49050 | 49050 | 49100 | 49000 | 1265 |
| 312 | 20230831 | 144900 | 19938121750 | 49000 | 49100 | 49100 | 48950 | 1496 |
| 313 | 20230831 | 144800 | 19864781600 | 49100 | 49100 | 49100 | 49050 | 609 |
| 314 | 20230831 | 144700 | 19834901100 | 49100 | 49050 | 49100 | 49050 | 740 |
| 315 | 20230831 | 144600 | 19798583400 | 49050 | 49050 | 49050 | 49000 | 573 |
| 316 | 20230831 | 144500 | 19770495900 | 49050 | 49050 | 49100 | 49000 | 638 |
| 317 | 20230831 | 144400 | 19739201000 | 49100 | 49150 | 49200 | 49000 | 1476 |
| 318 | 20230831 | 144300 | 19666726000 | 49150 | 49150 | 49200 | 49150 | 965 |
| 319 | 20230831 | 144200 | 19619295750 | 49150 | 49100 | 49150 | 49050 | 1214 |
| 320 | 20230831 | 144100 | 19559699950 | 49100 | 49050 | 49100 | 49050 | 468 |
| 321 | 20230831 | 144000 | 19536721500 | 49100 | 49100 | 49100 | 49100 | 742 |
| 322 | 20230831 | 143900 | 19500289300 | 49100 | 49100 | 49100 | 49050 | 925 |
| 323 | 20230831 | 143800 | 19454904700 | 49100 | 49050 | 49100 | 49050 | 626 |
| 324 | 20230831 | 143700 | 19424175200 | 49100 | 49100 | 49100 | 49050 | 661 |
| 325 | 20230831 | 143600 | 19391721400 | 49100 | 49100 | 49100 | 49050 | 461 |
| 326 | 20230831 | 143500 | 19369086900 | 49100 | 49100 | 49100 | 49050 | 375 |
| 327 | 20230831 | 143400 | 19350676900 | 49100 | 49050 | 49100 | 49050 | 248 |
| 328 | 20230831 | 143300 | 19338503900 | 49050 | 49050 | 49100 | 49000 | 1208 |
| 329 | 20230831 | 143200 | 19279249100 | 49050 | 49050 | 49050 | 49000 | 714 |
| 330 | 20230831 | 143100 | 19244227450 | 49050 | 49050 | 49050 | 49000 | 552 |
| 331 | 20230831 | 143000 | 19217151900 | 49050 | 49000 | 49050 | 48950 | 751 |
| 332 | 20230831 | 142900 | 19180331450 | 49000 | 49000 | 49000 | 49000 | 727 |
| 333 | 20230831 | 142800 | 19144708450 | 49000 | 49000 | 49000 | 48950 | 474 |
| 334 | 20230831 | 142700 | 19121482600 | 49000 | 49000 | 49000 | 48950 | 369 |
| 335 | 20230831 | 142600 | 19103402050 | 48950 | 48950 | 49000 | 48900 | 662 |
| 336 | 20230831 | 142500 | 19070997100 | 48900 | 49000 | 49000 | 48900 | 460 |
| 337 | 20230831 | 142400 | 19048477100 | 48950 | 48950 | 49000 | 48900 | 842 |
| 338 | 20230831 | 142300 | 19007259600 | 48950 | 48750 | 48950 | 48750 | 667 |
| 339 | 20230831 | 142200 | 18974683200 | 48750 | 48750 | 48800 | 48700 | 1052 |
| 340 | 20230831 | 142100 | 18923388700 | 48800 | 48700 | 48800 | 48650 | 1226 |
| 341 | 20230831 | 142000 | 18863687350 | 48700 | 48750 | 48750 | 48650 | 920 |
| 342 | 20230831 | 141900 | 18818878050 | 48750 | 48850 | 48850 | 48750 | 628 |
| 343 | 20230831 | 141800 | 18788239200 | 48800 | 48800 | 48850 | 48800 | 389 |
| 344 | 20230831 | 141700 | 18769249050 | 48800 | 48850 | 48850 | 48750 | 1455 |
| 345 | 20230831 | 141600 | 18698235200 | 48850 | 48900 | 48950 | 48850 | 308 |
| 346 | 20230831 | 141500 | 18683172400 | 48900 | 48950 | 48950 | 48850 | 625 |
| 347 | 20230831 | 141400 | 18652604500 | 48950 | 48950 | 48950 | 48900 | 214 |
| 348 | 20230831 | 141300 | 18642131950 | 48950 | 48900 | 48950 | 48900 | 727 |
| 349 | 20230831 | 141200 | 18606573750 | 48900 | 48950 | 49000 | 48900 | 233 |
| 350 | 20230831 | 141100 | 18595163700 | 48950 | 49050 | 49050 | 48950 | 345 |
| 351 | 20230831 | 141000 | 18578253250 | 49000 | 48900 | 49050 | 48900 | 603 |
| 352 | 20230831 | 140900 | 18548709250 | 48900 | 49050 | 49050 | 48900 | 1489 |
| 353 | 20230831 | 140800 | 18475787600 | 49050 | 48900 | 49050 | 48900 | 2239 |
| 354 | 20230831 | 140700 | 18366096900 | 48900 | 48900 | 48950 | 48900 | 188 |
| 355 | 20230831 | 140600 | 18356901150 | 48950 | 49000 | 49000 | 48900 | 533 |
| 356 | 20230831 | 140500 | 18330821750 | 48950 | 49050 | 49050 | 48950 | 2833 |
| 357 | 20230831 | 140400 | 18192086600 | 49050 | 49000 | 49100 | 49000 | 406 |
| 358 | 20230831 | 140300 | 18172168400 | 49000 | 48950 | 49100 | 48950 | 389 |
| 359 | 20230831 | 140200 | 18153110900 | 48950 | 49100 | 49100 | 48950 | 3698 |
| 360 | 20230831 | 140100 | 17971789700 | 49050 | 49100 | 49150 | 49050 | 864 |
| 361 | 20230831 | 140000 | 17929361500 | 49100 | 49050 | 49200 | 49050 | 411 |
| 362 | 20230831 | 135900 | 17909147150 | 49100 | 49150 | 49200 | 49050 | 922 |
| 363 | 20230831 | 135800 | 17863820550 | 49100 | 49100 | 49150 | 49100 | 738 |
| 364 | 20230831 | 135700 | 17827580900 | 49050 | 49100 | 49100 | 49050 | 619 |
| 365 | 20230831 | 135600 | 17797188950 | 49100 | 49100 | 49100 | 49050 | 592 |
| 366 | 20230831 | 135500 | 17768142100 | 49050 | 49100 | 49100 | 49050 | 311 |
| 367 | 20230831 | 135400 | 17752872850 | 49050 | 49100 | 49100 | 49050 | 209 |
| 368 | 20230831 | 135300 | 17742615050 | 49100 | 49150 | 49150 | 49050 | 456 |
| 369 | 20230831 | 135200 | 17720221850 | 49150 | 49150 | 49150 | 49100 | 187 |
| 370 | 20230831 | 135100 | 17711031200 | 49100 | 49200 | 49200 | 49100 | 303 |
| 371 | 20230831 | 135000 | 17696136100 | 49100 | 49100 | 49200 | 49100 | 823 |
| 372 | 20230831 | 134900 | 17655709900 | 49150 | 49150 | 49150 | 49100 | 369 |
| 373 | 20230831 | 134800 | 17637573950 | 49150 | 49100 | 49200 | 49100 | 4952 |
| 374 | 20230831 | 134700 | 17394389350 | 49100 | 49050 | 49100 | 49050 | 2072 |
| 375 | 20230831 | 134600 | 17292743950 | 49050 | 49100 | 49100 | 49050 | 395 |
| 376 | 20230831 | 134500 | 17273356900 | 49050 | 49150 | 49150 | 49050 | 238 |
| 377 | 20230831 | 134400 | 17261671500 | 49100 | 49100 | 49150 | 49050 | 852 |
| 378 | 20230831 | 134300 | 17219849750 | 49100 | 49150 | 49150 | 49050 | 1173 |
| 379 | 20230831 | 134200 | 17162256050 | 49100 | 49050 | 49150 | 49050 | 2575 |
| 380 | 20230831 | 134100 | 17035856200 | 49050 | 49150 | 49200 | 49050 | 1149 |
| 381 | 20230831 | 134000 | 16979448950 | 49100 | 49150 | 49200 | 49100 | 614 |
| 382 | 20230831 | 133900 | 16949262100 | 49200 | 49100 | 49200 | 49050 | 419 |
| 383 | 20230831 | 133800 | 16928683900 | 49100 | 49100 | 49200 | 49050 | 1250 |
| 384 | 20230831 | 133700 | 16867349400 | 49100 | 49150 | 49200 | 49050 | 1469 |
| 385 | 20230831 | 133600 | 16795239850 | 49150 | 49200 | 49200 | 49150 | 848 |
| 386 | 20230831 | 133500 | 16753552650 | 49200 | 49150 | 49200 | 49150 | 420 |
| 387 | 20230831 | 133400 | 16732904350 | 49200 | 49200 | 49250 | 49150 | 395 |
| 388 | 20230831 | 133300 | 16713471000 | 49200 | 49200 | 49250 | 49150 | 1192 |
| 389 | 20230831 | 133200 | 16654819850 | 49200 | 49250 | 49350 | 49200 | 405 |
| 390 | 20230831 | 133100 | 16634865300 | 49300 | 49250 | 49300 | 49200 | 432 |
| 391 | 20230831 | 133000 | 16613594650 | 49350 | 49400 | 49450 | 49300 | 1285 |
| 392 | 20230831 | 132900 | 16550140850 | 49350 | 49300 | 49400 | 49250 | 770 |
| 393 | 20230831 | 132800 | 16512156550 | 49250 | 49200 | 49250 | 49050 | 1101 |
| 394 | 20230831 | 132700 | 16458020100 | 49150 | 49150 | 49200 | 49150 | 341 |
| 395 | 20230831 | 132600 | 16441254150 | 49150 | 49100 | 49200 | 49050 | 695 |
| 396 | 20230831 | 132500 | 16407102700 | 49100 | 49150 | 49150 | 49050 | 1870 |
| 397 | 20230831 | 132400 | 16315332500 | 49150 | 49200 | 49200 | 49150 | 575 |
| 398 | 20230831 | 132300 | 16287057950 | 49200 | 49200 | 49200 | 49100 | 556 |
| 399 | 20230831 | 132200 | 16259730050 | 49200 | 49300 | 49400 | 49150 | 1377 |
| 400 | 20230831 | 132100 | 16191924650 | 49300 | 49350 | 49500 | 49300 | 1599 |
| 401 | 20230831 | 132000 | 16112999650 | 49400 | 49450 | 49500 | 49350 | 1420 |
| 402 | 20230831 | 131900 | 16042829800 | 49450 | 49450 | 49500 | 49400 | 504 |
| 403 | 20230831 | 131800 | 16017898450 | 49500 | 49600 | 49650 | 49400 | 2473 |
| 404 | 20230831 | 131700 | 15895375600 | 49650 | 49650 | 49650 | 49600 | 709 |
| 405 | 20230831 | 131600 | 15860201600 | 49600 | 49600 | 49700 | 49600 | 1955 |
| 406 | 20230831 | 131500 | 15763121500 | 49600 | 49500 | 49650 | 49450 | 6859 |
| 407 | 20230831 | 131400 | 15423217050 | 49550 | 49500 | 49550 | 49450 | 5773 |
| 408 | 20230831 | 131300 | 15137382600 | 49500 | 49450 | 49500 | 49400 | 9971 |
| 409 | 20230831 | 131200 | 14643941250 | 49400 | 49450 | 49450 | 49400 | 1355 |
| 410 | 20230831 | 131100 | 14576967800 | 49400 | 49400 | 49450 | 49350 | 1962 |
| 411 | 20230831 | 131000 | 14479992000 | 49400 | 49450 | 49450 | 49400 | 1164 |
| 412 | 20230831 | 130900 | 14422481700 | 49450 | 49450 | 49450 | 49400 | 1219 |
| 413 | 20230831 | 130800 | 14362250500 | 49450 | 49500 | 49500 | 49450 | 1391 |
| 414 | 20230831 | 130700 | 14293443650 | 49450 | 49500 | 49500 | 49400 | 1079 |
| 415 | 20230831 | 130600 | 14240063100 | 49500 | 49500 | 49500 | 49450 | 5202 |
| 416 | 20230831 | 130500 | 13982623400 | 49500 | 49450 | 49500 | 49400 | 1212 |
| 417 | 20230831 | 130400 | 13922665700 | 49450 | 49450 | 49450 | 49400 | 1374 |
| 418 | 20230831 | 130300 | 13854738250 | 49450 | 49450 | 49500 | 49400 | 2336 |
| 419 | 20230831 | 130200 | 13739195150 | 49450 | 49450 | 49500 | 49400 | 2524 |
| 420 | 20230831 | 130100 | 13614372600 | 49500 | 49450 | 49500 | 49400 | 3917 |
| 421 | 20230831 | 130000 | 13420739950 | 49400 | 49200 | 49500 | 49150 | 22685 |
| 422 | 20230831 | 125900 | 12301143350 | 49200 | 49150 | 49200 | 49100 | 2518 |
| 423 | 20230831 | 125800 | 12177389600 | 49150 | 49050 | 49150 | 49000 | 2469 |
| 424 | 20230831 | 125700 | 12056163200 | 49100 | 49050 | 49100 | 49050 | 477 |
| 425 | 20230831 | 125600 | 12032763400 | 49100 | 49100 | 49100 | 49050 | 465 |
| 426 | 20230831 | 125500 | 12009949400 | 49050 | 49100 | 49100 | 49050 | 90 |
| 427 | 20230831 | 125400 | 12005530900 | 49100 | 49100 | 49150 | 49000 | 1078 |
| 428 | 20230831 | 125300 | 11952593700 | 49100 | 49100 | 49100 | 49050 | 1024 |
| 429 | 20230831 | 125200 | 11902323600 | 49050 | 49050 | 49050 | 48950 | 795 |
| 430 | 20230831 | 125100 | 11863368100 | 49050 | 49000 | 49050 | 48950 | 541 |
| 431 | 20230831 | 125000 | 11836856750 | 49000 | 49000 | 49000 | 48950 | 317 |
| 432 | 20230831 | 124900 | 11821325500 | 49000 | 48850 | 49000 | 48850 | 362 |
| 433 | 20230831 | 124800 | 11803621750 | 48850 | 48900 | 48900 | 48800 | 848 |
| 434 | 20230831 | 124700 | 11762215950 | 48850 | 48900 | 48900 | 48850 | 235 |
| 435 | 20230831 | 124600 | 11750734100 | 48900 | 48950 | 48950 | 48850 | 484 |
| 436 | 20230831 | 124500 | 11727067100 | 48900 | 48950 | 49000 | 48900 | 117 |
| 437 | 20230831 | 124400 | 11721340100 | 48950 | 48950 | 49000 | 48900 | 318 |
| 438 | 20230831 | 124300 | 11705774150 | 48950 | 48950 | 48950 | 48900 | 55 |
| 439 | 20230831 | 124200 | 11703082300 | 48900 | 49000 | 49050 | 48850 | 715 |
| 440 | 20230831 | 124100 | 11668045200 | 49000 | 49000 | 49000 | 48900 | 1008 |
| 441 | 20230831 | 124000 | 11618740600 | 49000 | 49050 | 49050 | 48950 | 630 |
| 442 | 20230831 | 123900 | 11587874200 | 49100 | 49150 | 49150 | 49050 | 762 |
| 443 | 20230831 | 123800 | 11550487300 | 49100 | 48950 | 49150 | 48950 | 6560 |
| 444 | 20230831 | 123700 | 11228392650 | 48950 | 48800 | 49000 | 48800 | 2806 |
| 445 | 20230831 | 123600 | 11091127150 | 48800 | 48750 | 48850 | 48750 | 652 |
| 446 | 20230831 | 123500 | 11059324800 | 48750 | 48800 | 48800 | 48700 | 289 |
| 447 | 20230831 | 123400 | 11045239550 | 48800 | 48800 | 48850 | 48750 | 694 |
| 448 | 20230831 | 123300 | 11011387300 | 48800 | 48850 | 48850 | 48800 | 309 |
| 449 | 20230831 | 123200 | 10996294250 | 48900 | 48900 | 48900 | 48850 | 108 |
| 450 | 20230831 | 123100 | 10991014400 | 48900 | 48850 | 48950 | 48800 | 839 |
| 451 | 20230831 | 123000 | 10949999000 | 48800 | 48850 | 48850 | 48800 | 262 |
| 452 | 20230831 | 122900 | 10937209050 | 48800 | 48900 | 48900 | 48800 | 465 |
| 453 | 20230831 | 122800 | 10914489850 | 48900 | 48900 | 48950 | 48850 | 531 |
| 454 | 20230831 | 122700 | 10888529200 | 48900 | 48950 | 48950 | 48900 | 497 |
| 455 | 20230831 | 122600 | 10864220950 | 48950 | 49000 | 49000 | 48950 | 274 |
| 456 | 20230831 | 122500 | 10850808100 | 49000 | 49000 | 49000 | 48950 | 146 |
| 457 | 20230831 | 122400 | 10843656350 | 48950 | 48950 | 49000 | 48900 | 568 |
| 458 | 20230831 | 122300 | 10815848250 | 48950 | 48950 | 48950 | 48900 | 382 |
| 459 | 20230831 | 122200 | 10797151300 | 48950 | 49000 | 49000 | 48900 | 940 |
| 460 | 20230831 | 122100 | 10751137150 | 49000 | 49000 | 49050 | 48950 | 272 |
| 461 | 20230831 | 122000 | 10737808600 | 49000 | 48950 | 49050 | 48900 | 1747 |
| 462 | 20230831 | 121900 | 10652225950 | 48950 | 48950 | 48950 | 48900 | 166 |
| 463 | 20230831 | 121800 | 10644105900 | 48900 | 49000 | 49000 | 48900 | 445 |
| 464 | 20230831 | 121700 | 10622327500 | 49000 | 49050 | 49050 | 48950 | 797 |
| 465 | 20230831 | 121600 | 10583279150 | 49050 | 49050 | 49050 | 48950 | 717 |
| 466 | 20230831 | 121500 | 10548151950 | 49050 | 49050 | 49200 | 48950 | 1593 |
| 467 | 20230831 | 121400 | 10469963850 | 49200 | 49100 | 49200 | 49000 | 4360 |
| 468 | 20230831 | 121300 | 10255738250 | 49100 | 49200 | 49250 | 49100 | 1222 |
| 469 | 20230831 | 121200 | 10195635600 | 49250 | 49150 | 49250 | 49100 | 7077 |
| 470 | 20230831 | 121100 | 9847537450 | 49150 | 48750 | 49150 | 48750 | 31391 |
| 471 | 20230831 | 121000 | 8310738450 | 48800 | 48800 | 48800 | 48750 | 918 |
| 472 | 20230831 | 120900 | 8265954450 | 48800 | 48750 | 48800 | 48700 | 6235 |
| 473 | 20230831 | 120800 | 7962148850 | 48700 | 48550 | 48750 | 48550 | 6256 |
| 474 | 20230831 | 120700 | 7657575000 | 48600 | 48600 | 48600 | 48600 | 121 |
| 475 | 20230831 | 120600 | 7651694400 | 48600 | 48600 | 48650 | 48550 | 1072 |
| 476 | 20230831 | 120500 | 7599591250 | 48600 | 48600 | 48600 | 48600 | 149 |
| 477 | 20230831 | 120400 | 7592349850 | 48600 | 48600 | 48650 | 48550 | 874 |
| 478 | 20230831 | 120300 | 7549870700 | 48600 | 48600 | 48600 | 48550 | 88 |
| 479 | 20230831 | 120200 | 7545594150 | 48600 | 48600 | 48600 | 48550 | 140 |
| 480 | 20230831 | 120100 | 7538790750 | 48600 | 48600 | 48600 | 48550 | 67 |
| 481 | 20230831 | 120000 | 7535534700 | 48600 | 48600 | 48600 | 48550 | 86 |
| 482 | 20230831 | 115900 | 7531355750 | 48600 | 48600 | 48600 | 48550 | 77 |
| 483 | 20230831 | 115800 | 7527614900 | 48600 | 48600 | 48600 | 48550 | 369 |
| 484 | 20230831 | 115700 | 7509682200 | 48550 | 48600 | 48600 | 48550 | 113 |
| 485 | 20230831 | 115600 | 7504192950 | 48600 | 48600 | 48600 | 48550 | 81 |
| 486 | 20230831 | 115500 | 7500258200 | 48550 | 48500 | 48600 | 48500 | 306 |
| 487 | 20230831 | 115400 | 7485396050 | 48550 | 48600 | 48600 | 48550 | 410 |
| 488 | 20230831 | 115300 | 7465479550 | 48600 | 48550 | 48600 | 48550 | 706 |
| 489 | 20230831 | 115200 | 7431190500 | 48600 | 48600 | 48600 | 48550 | 138 |
| 490 | 20230831 | 115100 | 7424486650 | 48600 | 48600 | 48650 | 48550 | 1255 |
| 491 | 20230831 | 115000 | 7363493300 | 48600 | 48600 | 48650 | 48550 | 767 |
| 492 | 20230831 | 114900 | 7326217300 | 48600 | 48600 | 48650 | 48550 | 2653 |
| 493 | 20230831 | 114800 | 7197281100 | 48600 | 48500 | 48600 | 48500 | 1596 |
| 494 | 20230831 | 114700 | 7119818950 | 48500 | 48500 | 48500 | 48450 | 562 |
| 495 | 20230831 | 114600 | 7092562600 | 48500 | 48500 | 48500 | 48500 | 2015 |
| 496 | 20230831 | 114500 | 6994835100 | 48500 | 48500 | 48500 | 48450 | 667 |
| 497 | 20230831 | 114400 | 6962486250 | 48500 | 48500 | 48500 | 48500 | 581 |
| 498 | 20230831 | 114300 | 6934307750 | 48450 | 48450 | 48500 | 48450 | 1613 |
| 499 | 20230831 | 114200 | 6856145100 | 48400 | 48450 | 48450 | 48400 | 223 |
| 500 | 20230831 | 114100 | 6845343100 | 48450 | 48400 | 48450 | 48400 | 958 |
| 501 | 20230831 | 114000 | 6798966150 | 48400 | 48400 | 48400 | 48400 | 259 |
| 502 | 20230831 | 113900 | 6786430550 | 48400 | 48350 | 48400 | 48350 | 559 |
| 503 | 20230831 | 113800 | 6759402650 | 48350 | 48350 | 48350 | 48300 | 128 |
| 504 | 20230831 | 113700 | 6753214900 | 48350 | 48350 | 48400 | 48300 | 316 |
| 505 | 20230831 | 113600 | 6737939050 | 48400 | 48400 | 48400 | 48350 | 706 |
| 506 | 20230831 | 113500 | 6703782200 | 48400 | 48400 | 48400 | 48350 | 70 |
| 507 | 20230831 | 113400 | 6700394950 | 48400 | 48350 | 48400 | 48350 | 307 |
| 508 | 20230831 | 113300 | 6685543200 | 48400 | 48400 | 48400 | 48350 | 550 |
| 509 | 20230831 | 113200 | 6658923700 | 48450 | 48400 | 48450 | 48400 | 551 |
| 510 | 20230831 | 113100 | 6632250750 | 48400 | 48400 | 48400 | 48350 | 495 |
| 511 | 20230831 | 113000 | 6608294800 | 48400 | 48350 | 48400 | 48350 | 69 |
| 512 | 20230831 | 112900 | 6604955450 | 48400 | 48400 | 48400 | 48350 | 67 |
| 513 | 20230831 | 112800 | 6601712900 | 48400 | 48400 | 48400 | 48350 | 102 |
| 514 | 20230831 | 112700 | 6596779350 | 48400 | 48400 | 48400 | 48350 | 119 |
| 515 | 20230831 | 112600 | 6591022600 | 48400 | 48400 | 48400 | 48350 | 60 |
| 516 | 20230831 | 112500 | 6588119400 | 48400 | 48350 | 48400 | 48300 | 452 |
| 517 | 20230831 | 112400 | 6566257100 | 48350 | 48350 | 48350 | 48300 | 572 |
| 518 | 20230831 | 112300 | 6538601700 | 48350 | 48300 | 48350 | 48250 | 307 |
| 519 | 20230831 | 112200 | 6523776400 | 48300 | 48250 | 48300 | 48200 | 548 |
| 520 | 20230831 | 112100 | 6497340850 | 48250 | 48250 | 48250 | 48200 | 112 |
| 521 | 20230831 | 112000 | 6491937100 | 48200 | 48200 | 48250 | 48200 | 178 |
| 522 | 20230831 | 111900 | 6483355700 | 48200 | 48250 | 48250 | 48200 | 182 |
| 523 | 20230831 | 111800 | 6474581000 | 48250 | 48250 | 48250 | 48200 | 429 |
| 524 | 20230831 | 111700 | 6453892950 | 48250 | 48250 | 48250 | 48200 | 61 |
| 525 | 20230831 | 111600 | 6450950250 | 48250 | 48300 | 48350 | 48200 | 724 |
| 526 | 20230831 | 111500 | 6415993650 | 48300 | 48350 | 48350 | 48250 | 69 |
| 527 | 20230831 | 111400 | 6412661350 | 48350 | 48300 | 48350 | 48250 | 1620 |
| 528 | 20230831 | 111300 | 6334411900 | 48300 | 48150 | 48300 | 48150 | 542 |
| 529 | 20230831 | 111200 | 6308270900 | 48200 | 48200 | 48200 | 48050 | 3106 |
| 530 | 20230831 | 111100 | 6158818600 | 48200 | 48100 | 48200 | 48100 | 917 |
| 531 | 20230831 | 111000 | 6114690450 | 48100 | 48200 | 48200 | 48100 | 1656 |
| 532 | 20230831 | 110900 | 6034948600 | 48200 | 48300 | 48300 | 48150 | 1196 |
| 533 | 20230831 | 110800 | 5977283450 | 48300 | 48300 | 48300 | 48250 | 1001 |
| 534 | 20230831 | 110700 | 5928941450 | 48300 | 48300 | 48350 | 48250 | 642 |
| 535 | 20230831 | 110600 | 5897932600 | 48300 | 48300 | 48350 | 48300 | 190 |
| 536 | 20230831 | 110500 | 5888752750 | 48300 | 48350 | 48350 | 48300 | 125 |
| 537 | 20230831 | 110400 | 5882712700 | 48300 | 48350 | 48350 | 48300 | 102 |
| 538 | 20230831 | 110300 | 5877781600 | 48350 | 48350 | 48350 | 48300 | 386 |
| 539 | 20230831 | 110200 | 5859119100 | 48300 | 48350 | 48350 | 48300 | 130 |
| 540 | 20230831 | 110100 | 5852837350 | 48350 | 48350 | 48350 | 48300 | 293 |
| 541 | 20230831 | 110000 | 5838679700 | 48350 | 48350 | 48350 | 48300 | 770 |
| 542 | 20230831 | 105900 | 5801450500 | 48350 | 48300 | 48350 | 48300 | 399 |
| 543 | 20230831 | 105800 | 5782170250 | 48300 | 48400 | 48400 | 48300 | 186 |
| 544 | 20230831 | 105700 | 5773179700 | 48400 | 48400 | 48400 | 48350 | 249 |
| 545 | 20230831 | 105600 | 5761137250 | 48400 | 48400 | 48400 | 48300 | 149 |
| 546 | 20230831 | 105500 | 5753931650 | 48350 | 48350 | 48400 | 48300 | 384 |
| 547 | 20230831 | 105400 | 5735365550 | 48400 | 48400 | 48450 | 48350 | 150 |
| 548 | 20230831 | 105300 | 5728105350 | 48400 | 48400 | 48450 | 48400 | 291 |
| 549 | 20230831 | 105200 | 5714015500 | 48450 | 48400 | 48500 | 48350 | 406 |
| 550 | 20230831 | 105100 | 5694343150 | 48350 | 48400 | 48400 | 48350 | 234 |
| 551 | 20230831 | 105000 | 5683018100 | 48350 | 48500 | 48500 | 48350 | 2287 |
| 552 | 20230831 | 104900 | 5572326400 | 48500 | 48500 | 48500 | 48450 | 295 |
| 553 | 20230831 | 104800 | 5558032650 | 48500 | 48500 | 48500 | 48400 | 97 |
| 554 | 20230831 | 104700 | 5553332500 | 48500 | 48350 | 48500 | 48350 | 324 |
| 555 | 20230831 | 104600 | 5537650400 | 48350 | 48400 | 48450 | 48200 | 956 |
| 556 | 20230831 | 104500 | 5491472600 | 48400 | 48400 | 48400 | 48350 | 149 |
| 557 | 20230831 | 104400 | 5484261700 | 48350 | 48400 | 48400 | 48350 | 75 |
| 558 | 20230831 | 104300 | 5480633950 | 48350 | 48400 | 48400 | 48350 | 381 |
| 559 | 20230831 | 104200 | 5462194300 | 48450 | 48350 | 48450 | 48350 | 1772 |
| 560 | 20230831 | 104100 | 5376516650 | 48350 | 48450 | 48500 | 48350 | 1329 |
| 561 | 20230831 | 104000 | 5312193550 | 48450 | 48500 | 48500 | 48400 | 495 |
| 562 | 20230831 | 103900 | 5288213600 | 48500 | 48550 | 48550 | 48500 | 502 |
| 563 | 20230831 | 103800 | 5263865200 | 48550 | 48550 | 48600 | 48550 | 299 |
| 564 | 20230831 | 103700 | 5249346750 | 48550 | 48600 | 48600 | 48500 | 1080 |
| 565 | 20230831 | 103600 | 5196905350 | 48550 | 48550 | 48600 | 48550 | 1134 |
| 566 | 20230831 | 103500 | 5141849050 | 48600 | 48600 | 48650 | 48550 | 929 |
| 567 | 20230831 | 103400 | 5096700250 | 48600 | 48550 | 48600 | 48550 | 326 |
| 568 | 20230831 | 103300 | 5080871600 | 48550 | 48550 | 48600 | 48500 | 579 |
| 569 | 20230831 | 103200 | 5052762500 | 48550 | 48650 | 48650 | 48550 | 667 |
| 570 | 20230831 | 103100 | 5020370700 | 48650 | 48700 | 48700 | 48650 | 283 |
| 571 | 20230831 | 103000 | 5006597600 | 48650 | 48600 | 48700 | 48600 | 1122 |
| 572 | 20230831 | 102900 | 4951980100 | 48600 | 48650 | 48650 | 48550 | 180 |
| 573 | 20230831 | 102800 | 4943231550 | 48650 | 48700 | 48750 | 48600 | 338 |
| 574 | 20230831 | 102700 | 4926780400 | 48700 | 48500 | 48750 | 48450 | 4973 |
| 575 | 20230831 | 102600 | 4684847650 | 48500 | 48450 | 48500 | 48400 | 747 |
| 576 | 20230831 | 102500 | 4648660400 | 48400 | 48500 | 48500 | 48400 | 294 |
| 577 | 20230831 | 102400 | 4634414700 | 48500 | 48550 | 48550 | 48350 | 239 |
| 578 | 20230831 | 102300 | 4622830950 | 48500 | 48600 | 48650 | 48450 | 860 |
| 579 | 20230831 | 102200 | 4581086300 | 48650 | 48600 | 48650 | 48550 | 490 |
| 580 | 20230831 | 102100 | 4557274000 | 48600 | 48650 | 48650 | 48600 | 928 |
| 581 | 20230831 | 102000 | 4512163850 | 48600 | 48550 | 48650 | 48550 | 2749 |
| 582 | 20230831 | 101900 | 4378554300 | 48550 | 48500 | 48600 | 48500 | 3176 |
| 583 | 20230831 | 101800 | 4224399950 | 48450 | 48400 | 48500 | 48250 | 623 |
| 584 | 20230831 | 101700 | 4194252750 | 48400 | 48400 | 48400 | 48350 | 204 |
| 585 | 20230831 | 101600 | 4184384500 | 48350 | 48400 | 48400 | 48350 | 204 |
| 586 | 20230831 | 101500 | 4174515200 | 48400 | 48250 | 48400 | 48250 | 3866 |
| 587 | 20230831 | 101400 | 3987933400 | 48300 | 48350 | 48350 | 48250 | 139 |
| 588 | 20230831 | 101300 | 3981215800 | 48200 | 48300 | 48350 | 48050 | 1631 |
| 589 | 20230831 | 101200 | 3902657950 | 48300 | 48550 | 48550 | 48200 | 1312 |
| 590 | 20230831 | 101100 | 3839212700 | 48550 | 48550 | 48550 | 48450 | 2661 |
| 591 | 20230831 | 101000 | 3710222650 | 48550 | 48500 | 48600 | 48500 | 821 |
| 592 | 20230831 | 100900 | 3670378250 | 48500 | 48500 | 48550 | 48450 | 424 |
| 593 | 20230831 | 100800 | 3649812150 | 48550 | 48500 | 48550 | 48500 | 762 |
| 594 | 20230831 | 100700 | 3612821500 | 48550 | 48550 | 48550 | 48450 | 675 |
| 595 | 20230831 | 100600 | 3580075850 | 48500 | 48450 | 48550 | 48450 | 1051 |
| 596 | 20230831 | 100500 | 3529138250 | 48450 | 48500 | 48500 | 48450 | 1350 |
| 597 | 20230831 | 100400 | 3463672150 | 48500 | 48450 | 48500 | 48450 | 141 |
| 598 | 20230831 | 100300 | 3456836600 | 48500 | 48450 | 48500 | 48450 | 504 |
| 599 | 20230831 | 100200 | 3432409800 | 48450 | 48550 | 48550 | 48400 | 1319 |
| 600 | 20230831 | 100100 | 3368479350 | 48550 | 48500 | 48550 | 48500 | 264 |
| 601 | 20230831 | 100000 | 3355666350 | 48550 | 48500 | 48550 | 48450 | 171 |
| 602 | 20230831 | 095900 | 3347370650 | 48450 | 48450 | 48500 | 48400 | 385 |
| 603 | 20230831 | 095800 | 3328717800 | 48550 | 48600 | 48650 | 48500 | 1265 |
| 604 | 20230831 | 095700 | 3267281500 | 48600 | 48600 | 48650 | 48600 | 1581 |
| 605 | 20230831 | 095600 | 3190387150 | 48600 | 48650 | 48650 | 48550 | 778 |
| 606 | 20230831 | 095500 | 3152583950 | 48650 | 48600 | 48700 | 48600 | 1305 |
| 607 | 20230831 | 095400 | 3089108700 | 48700 | 48450 | 48700 | 48450 | 3830 |
| 608 | 20230831 | 095300 | 2903168650 | 48450 | 48350 | 48500 | 48350 | 3621 |
| 609 | 20230831 | 095200 | 2727600250 | 48400 | 48450 | 48500 | 48350 | 1011 |
| 610 | 20230831 | 095100 | 2678631750 | 48450 | 48400 | 48500 | 48400 | 5946 |
| 611 | 20230831 | 095000 | 2390597800 | 48400 | 48100 | 48400 | 48050 | 11004 |
| 612 | 20230831 | 094900 | 1859735850 | 48100 | 48050 | 48150 | 48000 | 826 |
| 613 | 20230831 | 094800 | 1820018500 | 48050 | 48050 | 48050 | 48000 | 163 |
| 614 | 20230831 | 094700 | 1812187700 | 48050 | 48050 | 48050 | 48050 | 901 |
| 615 | 20230831 | 094600 | 1768894650 | 48050 | 48000 | 48050 | 48000 | 640 |
| 616 | 20230831 | 094500 | 1738142950 | 48000 | 47950 | 48050 | 47950 | 814 |
| 617 | 20230831 | 094400 | 1699070550 | 48000 | 48000 | 48000 | 47950 | 161 |
| 618 | 20230831 | 094300 | 1691346950 | 48000 | 47950 | 48000 | 47950 | 205 |
| 619 | 20230831 | 094200 | 1681514450 | 48000 | 48000 | 48050 | 47950 | 620 |
| 620 | 20230831 | 094100 | 1651759400 | 47950 | 47950 | 48050 | 47900 | 466 |
| 621 | 20230831 | 094000 | 1629397750 | 47900 | 47950 | 47950 | 47900 | 103 |
| 622 | 20230831 | 093900 | 1624459350 | 47950 | 47950 | 48000 | 47900 | 178 |
| 623 | 20230831 | 093800 | 1615926150 | 47950 | 48050 | 48100 | 47950 | 417 |
| 624 | 20230831 | 093700 | 1595907550 | 48050 | 48100 | 48150 | 48000 | 774 |
| 625 | 20230831 | 093600 | 1558689050 | 48100 | 48050 | 48150 | 48050 | 929 |
| 626 | 20230831 | 093500 | 1514012650 | 48100 | 48000 | 48150 | 47900 | 3226 |
| 627 | 20230831 | 093400 | 1358912600 | 48000 | 47800 | 48000 | 47750 | 2041 |
| 628 | 20230831 | 093300 | 1261236250 | 47800 | 47800 | 47800 | 47750 | 177 |
| 629 | 20230831 | 093200 | 1252777150 | 47800 | 47750 | 47800 | 47750 | 1121 |
| 630 | 20230831 | 093100 | 1199247050 | 47750 | 47800 | 47800 | 47750 | 284 |
| 631 | 20230831 | 093000 | 1185675700 | 47750 | 47800 | 47800 | 47750 | 112 |
| 632 | 20230831 | 092900 | 1180322700 | 47800 | 47800 | 47800 | 47750 | 192 |
| 633 | 20230831 | 092800 | 1171146200 | 47750 | 47800 | 47800 | 47750 | 621 |
| 634 | 20230831 | 092700 | 1141481550 | 47800 | 47700 | 47800 | 47650 | 476 |
| 635 | 20230831 | 092600 | 1118783800 | 47700 | 47800 | 47800 | 47650 | 215 |
| 636 | 20230831 | 092500 | 1108525800 | 47800 | 47850 | 47850 | 47750 | 642 |
| 637 | 20230831 | 092400 | 1077840450 | 47900 | 47950 | 47950 | 47900 | 658 |
| 638 | 20230831 | 092300 | 1046317800 | 47950 | 48000 | 48050 | 47950 | 434 |
| 639 | 20230831 | 092200 | 1025487000 | 48050 | 48000 | 48050 | 47950 | 669 |
| 640 | 20230831 | 092100 | 993383450 | 48000 | 47950 | 48000 | 47950 | 1952 |
| 641 | 20230831 | 092000 | 899738150 | 47950 | 47950 | 48000 | 47900 | 1356 |
| 642 | 20230831 | 091900 | 834715600 | 47950 | 47700 | 47950 | 47700 | 1808 |
| 643 | 20230831 | 091800 | 748291700 | 47700 | 47600 | 47700 | 47600 | 946 |
| 644 | 20230831 | 091700 | 703254300 | 47650 | 47650 | 47700 | 47600 | 132 |
| 645 | 20230831 | 091600 | 696965350 | 47750 | 47650 | 47750 | 47550 | 1289 |
| 646 | 20230831 | 091500 | 635522500 | 47650 | 47600 | 47650 | 47600 | 368 |
| 647 | 20230831 | 091400 | 618004350 | 47650 | 47600 | 47650 | 47600 | 303 |
| 648 | 20230831 | 091300 | 603575200 | 47650 | 47600 | 47650 | 47600 | 203 |
| 649 | 20230831 | 091200 | 593910550 | 47600 | 47800 | 47800 | 47600 | 2051 |
| 650 | 20230831 | 091100 | 496029650 | 47800 | 47900 | 47900 | 47800 | 698 |
| 651 | 20230831 | 091000 | 462646300 | 47850 | 47800 | 47900 | 47750 | 659 |
| 652 | 20230831 | 090900 | 431135150 | 47750 | 47650 | 47750 | 47650 | 373 |
| 653 | 20230831 | 090800 | 413343750 | 47600 | 47550 | 47600 | 47550 | 725 |
| 654 | 20230831 | 090700 | 378835700 | 47550 | 47550 | 47550 | 47550 | 1001 |
| 655 | 20230831 | 090600 | 331238150 | 47550 | 47550 | 47600 | 47500 | 367 |
| 656 | 20230831 | 090500 | 313787350 | 47550 | 47450 | 47550 | 47450 | 843 |
| 657 | 20230831 | 090400 | 273744300 | 47450 | 47450 | 47500 | 47400 | 555 |
| 658 | 20230831 | 090300 | 247417350 | 47450 | 47500 | 47500 | 47350 | 190 |
| 659 | 20230831 | 090200 | 238409050 | 47500 | 47300 | 47600 | 47200 | 1500 |
| 660 | 20230831 | 090100 | 167470700 | 47250 | 47350 | 47350 | 47250 | 667 |
| 661 | 20230831 | 090000 | 135910800 | 47350 | 47700 | 47700 | 47350 | 2855 |