38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 205200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 3 | 20230831 | 205100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20230831 | 205000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20230831 | 204900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20230831 | 204800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20230831 | 204700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20230831 | 204600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20230831 | 204500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20230831 | 204400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20230831 | 204300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20230831 | 204200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20230831 | 204100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20230831 | 204000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20230831 | 203900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20230831 | 203800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20230831 | 203700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20230831 | 203600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20230831 | 203500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20230831 | 203400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20230831 | 203300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20230831 | 203200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20230831 | 203100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20230831 | 203000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20230831 | 202900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20230831 | 202800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20230831 | 202700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20230831 | 202600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20230831 | 202500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20230831 | 202400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20230831 | 202300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20230831 | 202200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 33 | 20230831 | 202100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20230831 | 202000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20230831 | 201900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20230831 | 201800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20230831 | 201700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20230831 | 201600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20230831 | 201500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20230831 | 201400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20230831 | 201300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20230831 | 201200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20230831 | 201100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20230831 | 201000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20230831 | 200900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20230831 | 200800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20230831 | 200700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20230831 | 200600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20230831 | 200500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20230831 | 200400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20230831 | 200300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20230831 | 200200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20230831 | 200100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20230831 | 200000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20230831 | 195900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20230831 | 195800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20230831 | 195700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20230831 | 195600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20230831 | 195500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20230831 | 195400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20230831 | 195300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20230831 | 195200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 63 | 20230831 | 195100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20230831 | 195000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20230831 | 194900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20230831 | 194800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20230831 | 194700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20230831 | 194600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20230831 | 194500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20230831 | 194400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20230831 | 194300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20230831 | 194200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20230831 | 194100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20230831 | 194000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20230831 | 193900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20230831 | 193800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20230831 | 193700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20230831 | 193600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20230831 | 193500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20230831 | 193400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20230831 | 193300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20230831 | 193200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20230831 | 193100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20230831 | 193000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20230831 | 192900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20230831 | 192800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20230831 | 192700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20230831 | 192600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20230831 | 192500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20230831 | 192400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20230831 | 192300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20230831 | 192200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 93 | 20230831 | 192100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20230831 | 192000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20230831 | 191900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20230831 | 191800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20230831 | 191700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20230831 | 191600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20230831 | 191500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20230831 | 191400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20230831 | 191300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20230831 | 191200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20230831 | 191100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20230831 | 191000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20230831 | 190900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20230831 | 190800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20230831 | 190700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20230831 | 190600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20230831 | 190500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20230831 | 190400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20230831 | 190300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20230831 | 190200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20230831 | 190100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20230831 | 190000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20230831 | 185900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20230831 | 185800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20230831 | 185700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20230831 | 185600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20230831 | 185500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20230831 | 185400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20230831 | 185300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20230831 | 185200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 123 | 20230831 | 185100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20230831 | 185000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20230831 | 184900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20230831 | 184800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20230831 | 184700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20230831 | 184600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20230831 | 184500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20230831 | 184400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20230831 | 184300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20230831 | 184200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20230831 | 184100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20230831 | 184000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20230831 | 183900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20230831 | 183800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20230831 | 183700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20230831 | 183600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20230831 | 183500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20230831 | 183400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20230831 | 183300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20230831 | 183200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20230831 | 183100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20230831 | 183000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20230831 | 182900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20230831 | 182800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20230831 | 182700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20230831 | 182600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20230831 | 182500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20230831 | 182400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20230831 | 182300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20230831 | 182200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 153 | 20230831 | 182100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20230831 | 182000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20230831 | 181900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20230831 | 181800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20230831 | 181700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20230831 | 181600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20230831 | 181500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20230831 | 181400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20230831 | 181300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20230831 | 181200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20230831 | 181100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20230831 | 181000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20230831 | 180900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20230831 | 180800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20230831 | 180700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20230831 | 180600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20230831 | 180500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20230831 | 180400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20230831 | 180300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20230831 | 180200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20230831 | 180100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20230831 | 180000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20230831 | 175900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20230831 | 175800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20230831 | 175700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20230831 | 175600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20230831 | 175500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20230831 | 175400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20230831 | 175300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20230831 | 175200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 183 | 20230831 | 175100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20230831 | 175000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20230831 | 174900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20230831 | 174800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20230831 | 174700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20230831 | 174600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20230831 | 174500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20230831 | 174400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20230831 | 174300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20230831 | 174200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20230831 | 174100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20230831 | 174000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20230831 | 173900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20230831 | 173800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20230831 | 173700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20230831 | 173600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20230831 | 173500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20230831 | 173400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20230831 | 173300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20230831 | 173200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20230831 | 173100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20230831 | 173000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20230831 | 172900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20230831 | 172800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20230831 | 172700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20230831 | 172600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20230831 | 172500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20230831 | 172400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20230831 | 172300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20230831 | 172200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 213 | 20230831 | 172100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20230831 | 172000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20230831 | 171900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20230831 | 171800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20230831 | 171700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20230831 | 171600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20230831 | 171500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20230831 | 171400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20230831 | 171300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20230831 | 171200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20230831 | 171100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 224 | 20230831 | 171000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20230831 | 170900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 226 | 20230831 | 170800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20230831 | 170700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20230831 | 170600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20230831 | 170500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 230 | 20230831 | 170400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20230831 | 170300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20230831 | 170200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20230831 | 170100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20230831 | 170000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20230831 | 165900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20230831 | 165800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 237 | 20230831 | 165700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 238 | 20230831 | 165600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 239 | 20230831 | 165500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 240 | 20230831 | 165400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 241 | 20230831 | 165300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 242 | 20230831 | 165200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 243 | 20230831 | 165100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 244 | 20230831 | 165000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 245 | 20230831 | 164900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 246 | 20230831 | 164800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 247 | 20230831 | 164700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 248 | 20230831 | 164600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 249 | 20230831 | 164500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 250 | 20230831 | 164400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 251 | 20230831 | 164300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 252 | 20230831 | 164200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 253 | 20230831 | 164100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 254 | 20230831 | 164000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 255 | 20230831 | 163900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 256 | 20230831 | 163800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 257 | 20230831 | 163700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 258 | 20230831 | 163600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 259 | 20230831 | 163500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 260 | 20230831 | 163400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 261 | 20230831 | 163300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 262 | 20230831 | 163200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 263 | 20230831 | 163100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 264 | 20230831 | 163000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 265 | 20230831 | 162900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 266 | 20230831 | 162800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 267 | 20230831 | 162700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 268 | 20230831 | 162600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 269 | 20230831 | 162500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 270 | 20230831 | 162400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 271 | 20230831 | 162300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 272 | 20230831 | 162200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 273 | 20230831 | 162100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 274 | 20230831 | 162000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 275 | 20230831 | 161900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 276 | 20230831 | 161800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 277 | 20230831 | 161700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 278 | 20230831 | 161600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 279 | 20230831 | 161500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 280 | 20230831 | 161400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 281 | 20230831 | 161300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 282 | 20230831 | 161200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 283 | 20230831 | 161100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 284 | 20230831 | 161000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 285 | 20230831 | 160900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 286 | 20230831 | 160800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 287 | 20230831 | 160700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 288 | 20230831 | 160600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 289 | 20230831 | 160500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 290 | 20230831 | 160400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 291 | 20230831 | 160300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 292 | 20230831 | 160200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 293 | 20230831 | 160100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 294 | 20230831 | 160000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 295 | 20230831 | 155900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 296 | 20230831 | 155800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 297 | 20230831 | 155700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 298 | 20230831 | 155600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 299 | 20230831 | 155500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 300 | 20230831 | 155400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 301 | 20230831 | 155300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 302 | 20230831 | 155200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 303 | 20230831 | 155100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 304 | 20230831 | 155000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 305 | 20230831 | 154900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 306 | 20230831 | 154800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 307 | 20230831 | 154700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 308 | 20230831 | 154600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 309 | 20230831 | 154500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 310 | 20230831 | 154400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 311 | 20230831 | 154300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 312 | 20230831 | 154200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 313 | 20230831 | 154100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 314 | 20230831 | 154000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 315 | 20230831 | 153900 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 316 | 20230831 | 153800 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 317 | 20230831 | 153700 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 318 | 20230831 | 153600 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 319 | 20230831 | 153500 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 320 | 20230831 | 153400 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 321 | 20230831 | 153300 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 322 | 20230831 | 153200 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 323 | 20230831 | 153100 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 324 | 20230831 | 153000 | 12827656750 | 44550 | 44550 | 44550 | 44550 | 9530 |
| 325 | 20230831 | 152900 | 12403095250 | 44500 | 44500 | 44500 | 44500 | 0 |
| 326 | 20230831 | 152800 | 12403095250 | 44500 | 44500 | 44500 | 44500 | 0 |
| 327 | 20230831 | 152700 | 12403095250 | 44500 | 44500 | 44500 | 44500 | 0 |
| 328 | 20230831 | 152600 | 12403095250 | 44500 | 44500 | 44500 | 44500 | 0 |
| 329 | 20230831 | 152500 | 12403095250 | 44500 | 44500 | 44500 | 44500 | 0 |
| 330 | 20230831 | 152400 | 12403095250 | 44500 | 44500 | 44500 | 44500 | 0 |
| 331 | 20230831 | 152300 | 12403095250 | 44500 | 44500 | 44500 | 44500 | 0 |
| 332 | 20230831 | 152200 | 12403095250 | 44500 | 44500 | 44500 | 44500 | 0 |
| 333 | 20230831 | 152100 | 12403095250 | 44500 | 44500 | 44500 | 44500 | 0 |
| 334 | 20230831 | 152000 | 12403095250 | 44500 | 44500 | 44500 | 44500 | 0 |
| 335 | 20230831 | 151900 | 12403095250 | 44500 | 44500 | 44550 | 44450 | 5084 |
| 336 | 20230831 | 151800 | 12176798150 | 44450 | 44450 | 44500 | 44400 | 1679 |
| 337 | 20230831 | 151700 | 12102145550 | 44450 | 44300 | 44450 | 44300 | 6002 |
| 338 | 20230831 | 151600 | 11835632300 | 44300 | 44350 | 44350 | 44300 | 1034 |
| 339 | 20230831 | 151500 | 11789787850 | 44350 | 44400 | 44400 | 44350 | 538 |
| 340 | 20230831 | 151400 | 11765917150 | 44350 | 44400 | 44400 | 44350 | 1889 |
| 341 | 20230831 | 151300 | 11682059000 | 44350 | 44350 | 44400 | 44300 | 1390 |
| 342 | 20230831 | 151200 | 11620416250 | 44300 | 44200 | 44350 | 44200 | 4586 |
| 343 | 20230831 | 151100 | 11417418200 | 44200 | 44250 | 44250 | 44200 | 3155 |
| 344 | 20230831 | 151000 | 11277893250 | 44250 | 44250 | 44250 | 44200 | 823 |
| 345 | 20230831 | 150900 | 11241480250 | 44250 | 44250 | 44250 | 44200 | 1156 |
| 346 | 20230831 | 150800 | 11190339200 | 44250 | 44250 | 44250 | 44200 | 1950 |
| 347 | 20230831 | 150700 | 11104105300 | 44250 | 44300 | 44300 | 44250 | 756 |
| 348 | 20230831 | 150600 | 11070648700 | 44300 | 44250 | 44300 | 44200 | 1161 |
| 349 | 20230831 | 150500 | 11019268250 | 44250 | 44250 | 44250 | 44200 | 331 |
| 350 | 20230831 | 150400 | 11004623000 | 44200 | 44200 | 44250 | 44150 | 540 |
| 351 | 20230831 | 150300 | 10980751950 | 44200 | 44250 | 44250 | 44200 | 744 |
| 352 | 20230831 | 150200 | 10947854500 | 44200 | 44150 | 44250 | 44150 | 1238 |
| 353 | 20230831 | 150100 | 10893137600 | 44150 | 44200 | 44200 | 44100 | 1260 |
| 354 | 20230831 | 150000 | 10837506750 | 44200 | 44150 | 44200 | 44150 | 469 |
| 355 | 20230831 | 145900 | 10816789850 | 44200 | 44150 | 44200 | 44150 | 584 |
| 356 | 20230831 | 145800 | 10790985300 | 44150 | 44200 | 44250 | 44150 | 639 |
| 357 | 20230831 | 145700 | 10762739850 | 44250 | 44250 | 44300 | 44200 | 1390 |
| 358 | 20230831 | 145600 | 10701240800 | 44300 | 44250 | 44300 | 44200 | 579 |
| 359 | 20230831 | 145500 | 10675623700 | 44250 | 44150 | 44250 | 44150 | 553 |
| 360 | 20230831 | 145400 | 10651174650 | 44250 | 44200 | 44250 | 44150 | 356 |
| 361 | 20230831 | 145300 | 10635441600 | 44150 | 44150 | 44200 | 44100 | 272 |
| 362 | 20230831 | 145200 | 10623427850 | 44150 | 44150 | 44200 | 44100 | 228 |
| 363 | 20230831 | 145100 | 10613363300 | 44150 | 44200 | 44200 | 44100 | 762 |
| 364 | 20230831 | 145000 | 10579703650 | 44100 | 44100 | 44200 | 44100 | 1019 |
| 365 | 20230831 | 144900 | 10534685800 | 44100 | 44100 | 44150 | 44050 | 596 |
| 366 | 20230831 | 144800 | 10508393050 | 44050 | 44000 | 44100 | 44000 | 464 |
| 367 | 20230831 | 144700 | 10487955050 | 44000 | 44000 | 44050 | 44000 | 141 |
| 368 | 20230831 | 144600 | 10481750750 | 44050 | 44000 | 44050 | 44000 | 287 |
| 369 | 20230831 | 144500 | 10469122550 | 44000 | 44000 | 44050 | 44000 | 396 |
| 370 | 20230831 | 144400 | 10451698350 | 44000 | 44000 | 44050 | 44000 | 302 |
| 371 | 20230831 | 144300 | 10438407850 | 44000 | 44000 | 44050 | 44000 | 640 |
| 372 | 20230831 | 144200 | 10410244950 | 44000 | 44050 | 44050 | 44000 | 103 |
| 373 | 20230831 | 144100 | 10405711250 | 44050 | 44000 | 44100 | 44000 | 68 |
| 374 | 20230831 | 144000 | 10402716600 | 44000 | 44050 | 44100 | 44000 | 363 |
| 375 | 20230831 | 143900 | 10386725200 | 44050 | 44050 | 44100 | 44000 | 294 |
| 376 | 20230831 | 143800 | 10373787550 | 44000 | 44000 | 44100 | 44000 | 235 |
| 377 | 20230831 | 143700 | 10363427200 | 44000 | 44000 | 44100 | 43950 | 250 |
| 378 | 20230831 | 143600 | 10352427250 | 43950 | 43950 | 44050 | 43950 | 448 |
| 379 | 20230831 | 143500 | 10332708900 | 43950 | 44000 | 44050 | 43950 | 104 |
| 380 | 20230831 | 143400 | 10328131450 | 44000 | 44000 | 44050 | 43950 | 368 |
| 381 | 20230831 | 143300 | 10311938450 | 44000 | 43950 | 44000 | 43950 | 30 |
| 382 | 20230831 | 143200 | 10310619850 | 43900 | 43950 | 44000 | 43900 | 672 |
| 383 | 20230831 | 143100 | 10281106300 | 43900 | 43900 | 43900 | 43900 | 53 |
| 384 | 20230831 | 143000 | 10278779600 | 43950 | 43950 | 43950 | 43900 | 277 |
| 385 | 20230831 | 142900 | 10266605550 | 43950 | 43950 | 43950 | 43900 | 113 |
| 386 | 20230831 | 142800 | 10261643150 | 43950 | 43900 | 43950 | 43900 | 151 |
| 387 | 20230831 | 142700 | 10255013050 | 43850 | 43950 | 43950 | 43850 | 255 |
| 388 | 20230831 | 142600 | 10243823550 | 43900 | 43850 | 43900 | 43850 | 761 |
| 389 | 20230831 | 142500 | 10210416650 | 43900 | 43900 | 43900 | 43900 | 346 |
| 390 | 20230831 | 142400 | 10195227250 | 43950 | 43950 | 43950 | 43900 | 103 |
| 391 | 20230831 | 142300 | 10190703250 | 43950 | 43950 | 44000 | 43950 | 407 |
| 392 | 20230831 | 142200 | 10172814250 | 43950 | 43950 | 44000 | 43950 | 225 |
| 393 | 20230831 | 142100 | 10162918950 | 43900 | 44000 | 44000 | 43900 | 127 |
| 394 | 20230831 | 142000 | 10157331850 | 44000 | 43900 | 44000 | 43900 | 185 |
| 395 | 20230831 | 141900 | 10149202700 | 43950 | 43900 | 43950 | 43900 | 82 |
| 396 | 20230831 | 141800 | 10145599600 | 43900 | 43950 | 44000 | 43900 | 344 |
| 397 | 20230831 | 141700 | 10130487450 | 43950 | 44000 | 44000 | 43950 | 49 |
| 398 | 20230831 | 141600 | 10128331850 | 44000 | 44050 | 44050 | 43950 | 388 |
| 399 | 20230831 | 141500 | 10111259350 | 44050 | 43950 | 44050 | 43900 | 337 |
| 400 | 20230831 | 141400 | 10096438000 | 44000 | 43950 | 44000 | 43950 | 90 |
| 401 | 20230831 | 141300 | 10092480650 | 43950 | 43900 | 44000 | 43900 | 493 |
| 402 | 20230831 | 141200 | 10070825200 | 43900 | 43950 | 43950 | 43900 | 173 |
| 403 | 20230831 | 141100 | 10063227050 | 43950 | 43850 | 43950 | 43850 | 159 |
| 404 | 20230831 | 141000 | 10056247000 | 43850 | 43900 | 43900 | 43850 | 244 |
| 405 | 20230831 | 140900 | 10045537950 | 43900 | 43900 | 43900 | 43850 | 122 |
| 406 | 20230831 | 140800 | 10040182200 | 43900 | 43900 | 43900 | 43850 | 103 |
| 407 | 20230831 | 140700 | 10035661450 | 43850 | 43900 | 43900 | 43850 | 18 |
| 408 | 20230831 | 140600 | 10034871400 | 43900 | 43800 | 43900 | 43800 | 152 |
| 409 | 20230831 | 140500 | 10028207950 | 43800 | 43800 | 43850 | 43800 | 358 |
| 410 | 20230831 | 140400 | 10012525550 | 43800 | 43850 | 43850 | 43800 | 96 |
| 411 | 20230831 | 140300 | 10008318050 | 43850 | 43800 | 43900 | 43750 | 870 |
| 412 | 20230831 | 140200 | 9970176800 | 43800 | 43750 | 43800 | 43700 | 528 |
| 413 | 20230831 | 140100 | 9947068550 | 43750 | 43850 | 43850 | 43750 | 1220 |
| 414 | 20230831 | 140000 | 9893629750 | 43800 | 43850 | 43850 | 43800 | 77 |
| 415 | 20230831 | 135900 | 9890255800 | 43850 | 43850 | 43850 | 43800 | 402 |
| 416 | 20230831 | 135800 | 9872628200 | 43800 | 43800 | 43850 | 43800 | 43 |
| 417 | 20230831 | 135700 | 9870743300 | 43800 | 43850 | 43850 | 43800 | 144 |
| 418 | 20230831 | 135600 | 9864434500 | 43850 | 43800 | 43850 | 43800 | 6 |
| 419 | 20230831 | 135500 | 9864171650 | 43800 | 43750 | 43800 | 43750 | 454 |
| 420 | 20230831 | 135400 | 9844303900 | 43750 | 43750 | 43750 | 43650 | 598 |
| 421 | 20230831 | 135300 | 9818166300 | 43750 | 43750 | 43800 | 43750 | 720 |
| 422 | 20230831 | 135200 | 9786666050 | 43750 | 43800 | 43850 | 43750 | 495 |
| 423 | 20230831 | 135100 | 9764982150 | 43800 | 43950 | 43950 | 43800 | 1486 |
| 424 | 20230831 | 135000 | 9699819800 | 43950 | 43900 | 43950 | 43900 | 1181 |
| 425 | 20230831 | 134900 | 9647953950 | 43950 | 43950 | 44000 | 43950 | 1675 |
| 426 | 20230831 | 134800 | 9574288650 | 43950 | 44000 | 44050 | 43950 | 267 |
| 427 | 20230831 | 134700 | 9562540200 | 44000 | 44000 | 44050 | 44000 | 55 |
| 428 | 20230831 | 134600 | 9560120050 | 44000 | 44050 | 44050 | 44000 | 262 |
| 429 | 20230831 | 134500 | 9548580450 | 44050 | 44050 | 44050 | 44000 | 585 |
| 430 | 20230831 | 134400 | 9522814200 | 44050 | 44000 | 44050 | 44000 | 165 |
| 431 | 20230831 | 134300 | 9515546600 | 44050 | 44000 | 44050 | 43950 | 145 |
| 432 | 20230831 | 134200 | 9509164050 | 43950 | 43950 | 44000 | 43950 | 179 |
| 433 | 20230831 | 134100 | 9501295600 | 44000 | 44000 | 44050 | 43950 | 517 |
| 434 | 20230831 | 134000 | 9478554800 | 43950 | 44000 | 44000 | 43950 | 431 |
| 435 | 20230831 | 133900 | 9459591350 | 44000 | 44000 | 44000 | 43950 | 337 |
| 436 | 20230831 | 133800 | 9444768550 | 44000 | 44100 | 44150 | 43950 | 4810 |
| 437 | 20230831 | 133700 | 9232827750 | 44100 | 44150 | 44200 | 44100 | 1449 |
| 438 | 20230831 | 133600 | 9168849000 | 44150 | 44200 | 44250 | 44150 | 753 |
| 439 | 20230831 | 133500 | 9135569600 | 44250 | 44200 | 44250 | 44200 | 89 |
| 440 | 20230831 | 133400 | 9131635100 | 44200 | 44300 | 44300 | 44200 | 2347 |
| 441 | 20230831 | 133300 | 9027832350 | 44300 | 44300 | 44350 | 44300 | 102 |
| 442 | 20230831 | 133200 | 9023309250 | 44300 | 44300 | 44300 | 44300 | 245 |
| 443 | 20230831 | 133100 | 9012455750 | 44300 | 44350 | 44350 | 44300 | 729 |
| 444 | 20230831 | 133000 | 8980137650 | 44400 | 44350 | 44400 | 44350 | 249 |
| 445 | 20230831 | 132900 | 8969083400 | 44350 | 44350 | 44400 | 44350 | 53 |
| 446 | 20230831 | 132800 | 8966731100 | 44350 | 44350 | 44400 | 44350 | 850 |
| 447 | 20230831 | 132700 | 8929027300 | 44300 | 44250 | 44300 | 44200 | 1319 |
| 448 | 20230831 | 132600 | 8870650200 | 44200 | 44250 | 44250 | 44200 | 495 |
| 449 | 20230831 | 132500 | 8848764150 | 44250 | 44250 | 44250 | 44250 | 582 |
| 450 | 20230831 | 132400 | 8823010650 | 44250 | 44300 | 44300 | 44250 | 381 |
| 451 | 20230831 | 132300 | 8806140600 | 44300 | 44350 | 44350 | 44250 | 391 |
| 452 | 20230831 | 132200 | 8788817850 | 44350 | 44300 | 44350 | 44300 | 230 |
| 453 | 20230831 | 132100 | 8778628800 | 44250 | 44300 | 44300 | 44250 | 495 |
| 454 | 20230831 | 132000 | 8756702000 | 44300 | 44300 | 44350 | 44300 | 420 |
| 455 | 20230831 | 131900 | 8738095500 | 44300 | 44350 | 44400 | 44300 | 1444 |
| 456 | 20230831 | 131800 | 8674055750 | 44350 | 44300 | 44350 | 44300 | 161 |
| 457 | 20230831 | 131700 | 8666922950 | 44300 | 44300 | 44300 | 44300 | 23 |
| 458 | 20230831 | 131600 | 8665904050 | 44300 | 44250 | 44300 | 44250 | 192 |
| 459 | 20230831 | 131500 | 8657404150 | 44300 | 44300 | 44300 | 44250 | 227 |
| 460 | 20230831 | 131400 | 8647349100 | 44300 | 44250 | 44300 | 44250 | 49 |
| 461 | 20230831 | 131300 | 8645180700 | 44300 | 44300 | 44300 | 44300 | 451 |
| 462 | 20230831 | 131200 | 8625201400 | 44300 | 44250 | 44350 | 44250 | 298 |
| 463 | 20230831 | 131100 | 8611995550 | 44300 | 44300 | 44350 | 44250 | 170 |
| 464 | 20230831 | 131000 | 8604465200 | 44300 | 44250 | 44300 | 44250 | 401 |
| 465 | 20230831 | 130900 | 8586709100 | 44250 | 44250 | 44250 | 44200 | 921 |
| 466 | 20230831 | 130800 | 8545965300 | 44250 | 44300 | 44300 | 44200 | 669 |
| 467 | 20230831 | 130700 | 8516373150 | 44250 | 44300 | 44350 | 44250 | 390 |
| 468 | 20230831 | 130600 | 8499096050 | 44300 | 44400 | 44400 | 44300 | 897 |
| 469 | 20230831 | 130500 | 8459324650 | 44400 | 44350 | 44400 | 44350 | 182 |
| 470 | 20230831 | 130400 | 8451250450 | 44350 | 44400 | 44400 | 44350 | 141 |
| 471 | 20230831 | 130300 | 8444995500 | 44400 | 44400 | 44400 | 44350 | 378 |
| 472 | 20230831 | 130200 | 8428212500 | 44400 | 44350 | 44450 | 44350 | 843 |
| 473 | 20230831 | 130100 | 8390790000 | 44400 | 44400 | 44450 | 44400 | 389 |
| 474 | 20230831 | 130000 | 8373512350 | 44400 | 44250 | 44450 | 44250 | 1682 |
| 475 | 20230831 | 125900 | 8298887950 | 44350 | 44450 | 44450 | 44250 | 3056 |
| 476 | 20230831 | 125800 | 8163314700 | 44450 | 44450 | 44450 | 44400 | 943 |
| 477 | 20230831 | 125700 | 8121399350 | 44450 | 44450 | 44500 | 44400 | 642 |
| 478 | 20230831 | 125600 | 8092866000 | 44450 | 44450 | 44500 | 44400 | 956 |
| 479 | 20230831 | 125500 | 8050375200 | 44450 | 44500 | 44500 | 44400 | 639 |
| 480 | 20230831 | 125400 | 8021970350 | 44500 | 44450 | 44500 | 44400 | 3037 |
| 481 | 20230831 | 125300 | 7886874200 | 44450 | 44450 | 44450 | 44400 | 848 |
| 482 | 20230831 | 125200 | 7849204700 | 44450 | 44500 | 44550 | 44450 | 3821 |
| 483 | 20230831 | 125100 | 7679226350 | 44500 | 44350 | 44500 | 44300 | 6579 |
| 484 | 20230831 | 125000 | 7386973550 | 44150 | 44100 | 44350 | 44050 | 8124 |
| 485 | 20230831 | 124900 | 7027692150 | 44100 | 44100 | 44100 | 44050 | 220 |
| 486 | 20230831 | 124800 | 7017990450 | 44100 | 44100 | 44100 | 44050 | 182 |
| 487 | 20230831 | 124700 | 7009965000 | 44050 | 44100 | 44100 | 44050 | 156 |
| 488 | 20230831 | 124600 | 7003087550 | 44050 | 44050 | 44100 | 44050 | 1035 |
| 489 | 20230831 | 124500 | 6957465800 | 44050 | 44050 | 44050 | 44050 | 255 |
| 490 | 20230831 | 124400 | 6946233050 | 44000 | 44050 | 44050 | 44000 | 543 |
| 491 | 20230831 | 124300 | 6922314150 | 44050 | 44000 | 44050 | 43950 | 110 |
| 492 | 20230831 | 124200 | 6917474050 | 44000 | 43950 | 44000 | 43950 | 1219 |
| 493 | 20230831 | 124100 | 6863838500 | 44000 | 43900 | 44000 | 43900 | 394 |
| 494 | 20230831 | 124000 | 6846524650 | 43900 | 43900 | 43900 | 43900 | 129 |
| 495 | 20230831 | 123900 | 6840861550 | 43850 | 43950 | 43950 | 43850 | 128 |
| 496 | 20230831 | 123800 | 6835236400 | 43950 | 43900 | 43950 | 43850 | 921 |
| 497 | 20230831 | 123700 | 6794839700 | 43850 | 43900 | 43900 | 43850 | 389 |
| 498 | 20230831 | 123600 | 6777778550 | 43850 | 43850 | 43900 | 43850 | 297 |
| 499 | 20230831 | 123500 | 6764754300 | 43950 | 43950 | 44000 | 43850 | 2318 |
| 500 | 20230831 | 123400 | 6662901100 | 43950 | 43950 | 44000 | 43950 | 243 |
| 501 | 20230831 | 123300 | 6652221000 | 43950 | 44000 | 44000 | 43950 | 324 |
| 502 | 20230831 | 123200 | 6637975750 | 44000 | 43950 | 44000 | 43950 | 66 |
| 503 | 20230831 | 123100 | 6635073000 | 44000 | 44000 | 44000 | 43950 | 191 |
| 504 | 20230831 | 123000 | 6626672550 | 44000 | 44000 | 44000 | 43950 | 254 |
| 505 | 20230831 | 122900 | 6615497550 | 43950 | 43950 | 44000 | 43950 | 368 |
| 506 | 20230831 | 122800 | 6599323900 | 44000 | 44050 | 44100 | 44000 | 2610 |
| 507 | 20230831 | 122700 | 6484397150 | 44050 | 44100 | 44100 | 44050 | 298 |
| 508 | 20230831 | 122600 | 6471265350 | 44100 | 44150 | 44150 | 44050 | 148 |
| 509 | 20230831 | 122500 | 6464741600 | 44150 | 44150 | 44150 | 44050 | 454 |
| 510 | 20230831 | 122400 | 6444729400 | 44150 | 44100 | 44150 | 44100 | 523 |
| 511 | 20230831 | 122300 | 6421662000 | 44100 | 44100 | 44100 | 44050 | 260 |
| 512 | 20230831 | 122200 | 6410208600 | 44050 | 44150 | 44200 | 44050 | 2065 |
| 513 | 20230831 | 122100 | 6319144850 | 44100 | 44150 | 44150 | 44100 | 623 |
| 514 | 20230831 | 122000 | 6291645750 | 44100 | 44150 | 44200 | 44100 | 2777 |
| 515 | 20230831 | 121900 | 6169021750 | 44150 | 43900 | 44150 | 43900 | 4916 |
| 516 | 20230831 | 121800 | 5952630500 | 43950 | 43950 | 43950 | 43900 | 244 |
| 517 | 20230831 | 121700 | 5941906850 | 43950 | 43900 | 43950 | 43850 | 789 |
| 518 | 20230831 | 121600 | 5907264400 | 43900 | 43900 | 43950 | 43900 | 183 |
| 519 | 20230831 | 121500 | 5899228700 | 43950 | 43950 | 43950 | 43900 | 620 |
| 520 | 20230831 | 121400 | 5872010100 | 43950 | 43950 | 43950 | 43950 | 131 |
| 521 | 20230831 | 121300 | 5866252650 | 43950 | 43950 | 43950 | 43900 | 157 |
| 522 | 20230831 | 121200 | 5859352800 | 43950 | 43850 | 43950 | 43850 | 1652 |
| 523 | 20230831 | 121100 | 5786826000 | 43900 | 43850 | 43900 | 43850 | 210 |
| 524 | 20230831 | 121000 | 5777610500 | 43850 | 43900 | 43900 | 43850 | 55 |
| 525 | 20230831 | 120900 | 5775197500 | 43900 | 43850 | 43900 | 43850 | 114 |
| 526 | 20230831 | 120800 | 5770197900 | 43850 | 43850 | 43850 | 43850 | 644 |
| 527 | 20230831 | 120700 | 5741958500 | 43900 | 43900 | 43950 | 43900 | 389 |
| 528 | 20230831 | 120600 | 5724881350 | 43900 | 43950 | 43950 | 43900 | 603 |
| 529 | 20230831 | 120500 | 5698402300 | 43950 | 43900 | 43950 | 43900 | 866 |
| 530 | 20230831 | 120400 | 5660376000 | 43950 | 43900 | 43950 | 43850 | 551 |
| 531 | 20230831 | 120300 | 5636186800 | 43900 | 43900 | 43900 | 43900 | 234 |
| 532 | 20230831 | 120200 | 5625914200 | 43900 | 43900 | 43900 | 43900 | 237 |
| 533 | 20230831 | 120100 | 5615509900 | 43900 | 43950 | 43950 | 43900 | 208 |
| 534 | 20230831 | 120000 | 5606378650 | 43950 | 43900 | 43950 | 43900 | 523 |
| 535 | 20230831 | 115900 | 5583396050 | 43950 | 43900 | 43950 | 43850 | 356 |
| 536 | 20230831 | 115800 | 5567766200 | 43900 | 43850 | 43900 | 43850 | 951 |
| 537 | 20230831 | 115700 | 5526026950 | 43850 | 43900 | 43900 | 43800 | 670 |
| 538 | 20230831 | 115600 | 5496639950 | 43850 | 43850 | 43900 | 43850 | 529 |
| 539 | 20230831 | 115500 | 5473429250 | 43900 | 43850 | 43900 | 43850 | 299 |
| 540 | 20230831 | 115400 | 5460308200 | 43900 | 43900 | 43900 | 43850 | 395 |
| 541 | 20230831 | 115300 | 5442973300 | 43900 | 43900 | 43950 | 43850 | 1258 |
| 542 | 20230831 | 115200 | 5387726550 | 43900 | 43750 | 43900 | 43750 | 1580 |
| 543 | 20230831 | 115100 | 5318468550 | 43800 | 43700 | 43800 | 43650 | 5995 |
| 544 | 20230831 | 115000 | 5056271950 | 43650 | 43700 | 43700 | 43650 | 534 |
| 545 | 20230831 | 114900 | 5032936450 | 43700 | 43650 | 43700 | 43650 | 1284 |
| 546 | 20230831 | 114800 | 4976839800 | 43650 | 43700 | 43700 | 43650 | 55 |
| 547 | 20230831 | 114700 | 4974437050 | 43700 | 43650 | 43700 | 43650 | 120 |
| 548 | 20230831 | 114600 | 4969194950 | 43600 | 43600 | 43600 | 43600 | 53 |
| 549 | 20230831 | 114500 | 4966884150 | 43650 | 43650 | 43650 | 43550 | 216 |
| 550 | 20230831 | 114400 | 4957456150 | 43650 | 43700 | 43700 | 43650 | 420 |
| 551 | 20230831 | 114300 | 4939102250 | 43650 | 43700 | 43700 | 43650 | 161 |
| 552 | 20230831 | 114200 | 4932066600 | 43700 | 43700 | 43700 | 43700 | 519 |
| 553 | 20230831 | 114100 | 4909386300 | 43700 | 43550 | 43700 | 43500 | 5888 |
| 554 | 20230831 | 114000 | 4652564250 | 43550 | 43600 | 43600 | 43550 | 229 |
| 555 | 20230831 | 113900 | 4642587450 | 43600 | 43550 | 43600 | 43550 | 1699 |
| 556 | 20230831 | 113800 | 4568593900 | 43550 | 43550 | 43550 | 43550 | 220 |
| 557 | 20230831 | 113700 | 4559012900 | 43600 | 43600 | 43600 | 43550 | 38 |
| 558 | 20230831 | 113600 | 4557357300 | 43550 | 43550 | 43600 | 43550 | 111 |
| 559 | 20230831 | 113500 | 4552522750 | 43550 | 43600 | 43600 | 43550 | 32 |
| 560 | 20230831 | 113400 | 4551127700 | 43600 | 43550 | 43600 | 43550 | 95 |
| 561 | 20230831 | 113300 | 4546990050 | 43550 | 43550 | 43550 | 43550 | 162 |
| 562 | 20230831 | 113200 | 4539934950 | 43600 | 43600 | 43600 | 43600 | 71 |
| 563 | 20230831 | 113100 | 4536839350 | 43600 | 43550 | 43600 | 43550 | 168 |
| 564 | 20230831 | 113000 | 4529516300 | 43550 | 43500 | 43550 | 43500 | 490 |
| 565 | 20230831 | 112900 | 4508179950 | 43500 | 43500 | 43500 | 43450 | 72 |
| 566 | 20230831 | 112800 | 4505048100 | 43500 | 43500 | 43500 | 43450 | 229 |
| 567 | 20230831 | 112700 | 4495089350 | 43500 | 43550 | 43550 | 43500 | 14 |
| 568 | 20230831 | 112600 | 4494480250 | 43550 | 43500 | 43550 | 43500 | 12 |
| 569 | 20230831 | 112500 | 4493958150 | 43500 | 43550 | 43550 | 43500 | 229 |
| 570 | 20230831 | 112400 | 4483996600 | 43500 | 43550 | 43550 | 43500 | 97 |
| 571 | 20230831 | 112300 | 4479775950 | 43550 | 43550 | 43550 | 43500 | 87 |
| 572 | 20230831 | 112200 | 4475987150 | 43500 | 43500 | 43550 | 43500 | 651 |
| 573 | 20230831 | 112100 | 4447650700 | 43500 | 43550 | 43550 | 43500 | 134 |
| 574 | 20230831 | 112000 | 4441820000 | 43550 | 43550 | 43550 | 43500 | 410 |
| 575 | 20230831 | 111900 | 4423979300 | 43550 | 43600 | 43600 | 43550 | 224 |
| 576 | 20230831 | 111800 | 4414223600 | 43600 | 43600 | 43600 | 43600 | 30 |
| 577 | 20230831 | 111700 | 4412915600 | 43600 | 43550 | 43600 | 43550 | 145 |
| 578 | 20230831 | 111600 | 4406600800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 579 | 20230831 | 111500 | 4406600800 | 43600 | 43550 | 43600 | 43550 | 575 |
| 580 | 20230831 | 111400 | 4381538450 | 43500 | 43550 | 43550 | 43500 | 72 |
| 581 | 20230831 | 111300 | 4378402950 | 43550 | 43550 | 43600 | 43550 | 133 |
| 582 | 20230831 | 111200 | 4372610750 | 43500 | 43600 | 43600 | 43500 | 470 |
| 583 | 20230831 | 111100 | 4352132400 | 43600 | 43550 | 43650 | 43550 | 370 |
| 584 | 20230831 | 111000 | 4336000350 | 43550 | 43550 | 43550 | 43550 | 66 |
| 585 | 20230831 | 110900 | 4333126050 | 43550 | 43550 | 43600 | 43550 | 554 |
| 586 | 20230831 | 110800 | 4308999200 | 43600 | 43650 | 43650 | 43600 | 43 |
| 587 | 20230831 | 110700 | 4307124350 | 43600 | 43650 | 43700 | 43600 | 263 |
| 588 | 20230831 | 110600 | 4295642700 | 43650 | 43650 | 43650 | 43550 | 258 |
| 589 | 20230831 | 110500 | 4284382850 | 43550 | 43650 | 43650 | 43550 | 216 |
| 590 | 20230831 | 110400 | 4274965300 | 43650 | 43650 | 43650 | 43650 | 175 |
| 591 | 20230831 | 110300 | 4267326550 | 43650 | 43700 | 43700 | 43650 | 753 |
| 592 | 20230831 | 110200 | 4234421450 | 43700 | 43750 | 43750 | 43700 | 1083 |
| 593 | 20230831 | 110100 | 4187094100 | 43700 | 43700 | 43750 | 43650 | 949 |
| 594 | 20230831 | 110000 | 4145623450 | 43750 | 43650 | 43750 | 43650 | 1562 |
| 595 | 20230831 | 105900 | 4077377350 | 43650 | 43500 | 43650 | 43500 | 1327 |
| 596 | 20230831 | 105800 | 4019551600 | 43500 | 43550 | 43550 | 43500 | 81 |
| 597 | 20230831 | 105700 | 4016027650 | 43550 | 43400 | 43550 | 43400 | 450 |
| 598 | 20230831 | 105600 | 3996458800 | 43400 | 43350 | 43500 | 43350 | 2865 |
| 599 | 20230831 | 105500 | 3872151400 | 43350 | 43350 | 43400 | 43300 | 1417 |
| 600 | 20230831 | 105400 | 3810742200 | 43350 | 43400 | 43400 | 43350 | 154 |
| 601 | 20230831 | 105300 | 3804065700 | 43350 | 43350 | 43400 | 43350 | 210 |
| 602 | 20230831 | 105200 | 3794962100 | 43350 | 43400 | 43450 | 43350 | 900 |
| 603 | 20230831 | 105100 | 3755945050 | 43450 | 43400 | 43450 | 43350 | 164 |
| 604 | 20230831 | 105000 | 3748830050 | 43500 | 43350 | 43500 | 43350 | 678 |
| 605 | 20230831 | 104900 | 3719392250 | 43400 | 43400 | 43400 | 43350 | 246 |
| 606 | 20230831 | 104800 | 3708728000 | 43400 | 43400 | 43400 | 43350 | 316 |
| 607 | 20230831 | 104700 | 3695023950 | 43400 | 43450 | 43450 | 43400 | 177 |
| 608 | 20230831 | 104600 | 3687339350 | 43400 | 43400 | 43400 | 43400 | 234 |
| 609 | 20230831 | 104500 | 3677183750 | 43450 | 43450 | 43450 | 43400 | 287 |
| 610 | 20230831 | 104400 | 3664715000 | 43450 | 43400 | 43450 | 43400 | 236 |
| 611 | 20230831 | 104300 | 3654471800 | 43350 | 43350 | 43400 | 43350 | 139 |
| 612 | 20230831 | 104200 | 3648443100 | 43350 | 43400 | 43400 | 43350 | 1323 |
| 613 | 20230831 | 104100 | 3591077800 | 43400 | 43400 | 43450 | 43400 | 266 |
| 614 | 20230831 | 104000 | 3579533350 | 43400 | 43450 | 43450 | 43400 | 292 |
| 615 | 20230831 | 103900 | 3566857550 | 43400 | 43500 | 43500 | 43400 | 173 |
| 616 | 20230831 | 103800 | 3559341650 | 43450 | 43550 | 43550 | 43450 | 284 |
| 617 | 20230831 | 103700 | 3546995150 | 43550 | 43550 | 43550 | 43500 | 533 |
| 618 | 20230831 | 103600 | 3523809350 | 43550 | 43500 | 43550 | 43500 | 403 |
| 619 | 20230831 | 103500 | 3506260400 | 43500 | 43500 | 43550 | 43450 | 291 |
| 620 | 20230831 | 103400 | 3493602900 | 43550 | 43400 | 43550 | 43400 | 755 |
| 621 | 20230831 | 103300 | 3460758550 | 43450 | 43450 | 43450 | 43400 | 137 |
| 622 | 20230831 | 103200 | 3454805950 | 43400 | 43450 | 43450 | 43400 | 152 |
| 623 | 20230831 | 103100 | 3448206650 | 43400 | 43450 | 43450 | 43400 | 108 |
| 624 | 20230831 | 103000 | 3443517300 | 43450 | 43450 | 43500 | 43400 | 666 |
| 625 | 20230831 | 102900 | 3414592050 | 43450 | 43500 | 43500 | 43450 | 131 |
| 626 | 20230831 | 102800 | 3408895500 | 43450 | 43400 | 43450 | 43400 | 164 |
| 627 | 20230831 | 102700 | 3401771200 | 43400 | 43400 | 43450 | 43400 | 352 |
| 628 | 20230831 | 102600 | 3386493900 | 43400 | 43450 | 43450 | 43400 | 153 |
| 629 | 20230831 | 102500 | 3379849150 | 43400 | 43450 | 43450 | 43400 | 247 |
| 630 | 20230831 | 102400 | 3369123450 | 43450 | 43550 | 43550 | 43450 | 925 |
| 631 | 20230831 | 102300 | 3328919600 | 43450 | 43500 | 43550 | 43450 | 1052 |
| 632 | 20230831 | 102200 | 3283188150 | 43500 | 43550 | 43550 | 43500 | 190 |
| 633 | 20230831 | 102100 | 3274915100 | 43450 | 43500 | 43500 | 43450 | 286 |
| 634 | 20230831 | 102000 | 3262481800 | 43450 | 43450 | 43550 | 43450 | 584 |
| 635 | 20230831 | 101900 | 3237065950 | 43350 | 43350 | 43450 | 43350 | 45 |
| 636 | 20230831 | 101800 | 3235112050 | 43500 | 43400 | 43500 | 43300 | 766 |
| 637 | 20230831 | 101700 | 3201846450 | 43400 | 43400 | 43500 | 43350 | 566 |
| 638 | 20230831 | 101600 | 3177281200 | 43400 | 43400 | 43500 | 43400 | 492 |
| 639 | 20230831 | 101500 | 3155919100 | 43400 | 43450 | 43450 | 43400 | 309 |
| 640 | 20230831 | 101400 | 3142503050 | 43400 | 43400 | 43500 | 43400 | 131 |
| 641 | 20230831 | 101300 | 3136811900 | 43400 | 43400 | 43500 | 43300 | 969 |
| 642 | 20230831 | 101200 | 3094779900 | 43300 | 43350 | 43350 | 43300 | 463 |
| 643 | 20230831 | 101100 | 3074725550 | 43350 | 43400 | 43450 | 43300 | 184 |
| 644 | 20230831 | 101000 | 3066744600 | 43400 | 43300 | 43400 | 43250 | 269 |
| 645 | 20230831 | 100900 | 3055090400 | 43200 | 43250 | 43300 | 43200 | 888 |
| 646 | 20230831 | 100800 | 3016701400 | 43200 | 43400 | 43400 | 43100 | 1997 |
| 647 | 20230831 | 100700 | 2930334100 | 43400 | 43500 | 43550 | 43400 | 569 |
| 648 | 20230831 | 100600 | 2905602850 | 43500 | 43550 | 43550 | 43500 | 515 |
| 649 | 20230831 | 100500 | 2883200100 | 43500 | 43550 | 43600 | 43500 | 809 |
| 650 | 20230831 | 100400 | 2847963250 | 43550 | 43600 | 43600 | 43550 | 269 |
| 651 | 20230831 | 100300 | 2836241250 | 43650 | 43700 | 43750 | 43500 | 1315 |
| 652 | 20230831 | 100200 | 2778873350 | 43700 | 43750 | 43750 | 43700 | 468 |
| 653 | 20230831 | 100100 | 2758411700 | 43750 | 43650 | 43850 | 43600 | 5668 |
| 654 | 20230831 | 100000 | 2510512250 | 43600 | 43500 | 43650 | 43450 | 502 |
| 655 | 20230831 | 095900 | 2488671900 | 43550 | 43600 | 43600 | 43550 | 1256 |
| 656 | 20230831 | 095800 | 2433929650 | 43600 | 43650 | 43700 | 43600 | 1125 |
| 657 | 20230831 | 095700 | 2384877150 | 43600 | 43700 | 43700 | 43600 | 322 |
| 658 | 20230831 | 095600 | 2370829800 | 43650 | 43700 | 43700 | 43650 | 249 |
| 659 | 20230831 | 095500 | 2359957150 | 43700 | 43700 | 43750 | 43650 | 662 |
| 660 | 20230831 | 095400 | 2331025000 | 43700 | 43700 | 43700 | 43650 | 1814 |
| 661 | 20230831 | 095300 | 2251753450 | 43700 | 43550 | 43700 | 43550 | 1367 |
| 662 | 20230831 | 095200 | 2192117600 | 43600 | 43500 | 43600 | 43500 | 72 |
| 663 | 20230831 | 095100 | 2188982400 | 43500 | 43550 | 43600 | 43400 | 764 |
| 664 | 20230831 | 095000 | 2155676350 | 43550 | 43450 | 43550 | 43400 | 944 |
| 665 | 20230831 | 094900 | 2114639350 | 43400 | 43300 | 43450 | 43300 | 524 |
| 666 | 20230831 | 094800 | 2091923200 | 43300 | 43250 | 43300 | 43250 | 123 |
| 667 | 20230831 | 094700 | 2086597950 | 43200 | 43150 | 43200 | 43150 | 209 |
| 668 | 20230831 | 094600 | 2077570300 | 43150 | 43050 | 43150 | 43000 | 662 |
| 669 | 20230831 | 094500 | 2049035600 | 43000 | 43000 | 43100 | 43000 | 20 |
| 670 | 20230831 | 094400 | 2048174900 | 43000 | 43000 | 43100 | 42950 | 2828 |
| 671 | 20230831 | 094300 | 1926587600 | 43050 | 43100 | 43100 | 43000 | 2017 |
| 672 | 20230831 | 094200 | 1839744050 | 43100 | 43100 | 43150 | 43050 | 585 |
| 673 | 20230831 | 094100 | 1814529850 | 43100 | 43150 | 43150 | 43100 | 261 |
| 674 | 20230831 | 094000 | 1803271200 | 43100 | 43200 | 43200 | 43100 | 388 |
| 675 | 20230831 | 093900 | 1786525050 | 43200 | 43250 | 43300 | 43150 | 2523 |
| 676 | 20230831 | 093800 | 1677521800 | 43300 | 43250 | 43300 | 43200 | 340 |
| 677 | 20230831 | 093700 | 1662820450 | 43250 | 43300 | 43300 | 43250 | 333 |
| 678 | 20230831 | 093600 | 1648404800 | 43300 | 43450 | 43450 | 43300 | 1328 |
| 679 | 20230831 | 093500 | 1590815150 | 43450 | 43400 | 43450 | 43400 | 322 |
| 680 | 20230831 | 093400 | 1576840250 | 43300 | 43200 | 43350 | 43200 | 320 |
| 681 | 20230831 | 093300 | 1562997750 | 43200 | 43200 | 43200 | 43200 | 29 |
| 682 | 20230831 | 093200 | 1561744950 | 43200 | 43200 | 43250 | 43200 | 172 |
| 683 | 20230831 | 093100 | 1554313150 | 43200 | 43250 | 43350 | 43200 | 227 |
| 684 | 20230831 | 093000 | 1544505750 | 43200 | 43250 | 43250 | 43200 | 442 |
| 685 | 20230831 | 092900 | 1525408600 | 43250 | 43250 | 43400 | 43250 | 71 |
| 686 | 20230831 | 092800 | 1522331350 | 43200 | 43300 | 43300 | 43200 | 526 |
| 687 | 20230831 | 092700 | 1499604350 | 43200 | 43250 | 43250 | 43200 | 415 |
| 688 | 20230831 | 092600 | 1481663850 | 43250 | 43450 | 43450 | 43250 | 4009 |
| 689 | 20230831 | 092500 | 1307627800 | 43500 | 43500 | 43500 | 43450 | 2074 |
| 690 | 20230831 | 092400 | 1217466800 | 43500 | 43550 | 43550 | 43500 | 333 |
| 691 | 20230831 | 092300 | 1202968050 | 43550 | 43650 | 43650 | 43550 | 175 |
| 692 | 20230831 | 092200 | 1195335350 | 43650 | 43650 | 43650 | 43600 | 83 |
| 693 | 20230831 | 092100 | 1191712650 | 43650 | 43600 | 43650 | 43600 | 107 |
| 694 | 20230831 | 092000 | 1187047300 | 43650 | 43650 | 43700 | 43650 | 294 |
| 695 | 20230831 | 091900 | 1174212700 | 43650 | 43450 | 43700 | 43450 | 1237 |
| 696 | 20230831 | 091800 | 1120278750 | 43500 | 43500 | 43500 | 43450 | 212 |
| 697 | 20230831 | 091700 | 1111060350 | 43450 | 43500 | 43500 | 43450 | 1061 |
| 698 | 20230831 | 091600 | 1064907450 | 43500 | 43500 | 43550 | 43500 | 147 |
| 699 | 20230831 | 091500 | 1058510350 | 43500 | 43550 | 43550 | 43500 | 334 |
| 700 | 20230831 | 091400 | 1043973650 | 43550 | 43600 | 43600 | 43500 | 472 |
| 701 | 20230831 | 091300 | 1023420700 | 43600 | 43650 | 43700 | 43550 | 1194 |
| 702 | 20230831 | 091200 | 971337550 | 43650 | 43700 | 43700 | 43650 | 1074 |
| 703 | 20230831 | 091100 | 924451000 | 43700 | 43700 | 43750 | 43600 | 2325 |
| 704 | 20230831 | 091000 | 822822450 | 43650 | 43200 | 43700 | 43200 | 1839 |
| 705 | 20230831 | 090900 | 742785250 | 43050 | 43050 | 43200 | 43050 | 2246 |
| 706 | 20230831 | 090800 | 645962400 | 43000 | 43150 | 43150 | 43000 | 2597 |
| 707 | 20230831 | 090700 | 534187250 | 43150 | 43100 | 43200 | 43100 | 1061 |
| 708 | 20230831 | 090600 | 488416700 | 43050 | 43200 | 43250 | 43050 | 1287 |
| 709 | 20230831 | 090500 | 432909350 | 43200 | 43100 | 43300 | 43100 | 518 |
| 710 | 20230831 | 090400 | 410555300 | 43100 | 43100 | 43150 | 43000 | 1605 |
| 711 | 20230831 | 090300 | 341407550 | 43150 | 43400 | 43400 | 43150 | 1370 |
| 712 | 20230831 | 090200 | 282083850 | 43400 | 43500 | 43500 | 43300 | 2034 |
| 713 | 20230831 | 090100 | 193861850 | 43500 | 43400 | 43600 | 43400 | 995 |
| 714 | 20230831 | 090000 | 150560300 | 43400 | 43200 | 43400 | 43200 | 3074 |