36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 201000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 6751 |
| 3 | 20230831 | 200900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20230831 | 200800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20230831 | 200700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20230831 | 200600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20230831 | 200500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20230831 | 200400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20230831 | 200300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20230831 | 200200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20230831 | 200100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20230831 | 200000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20230831 | 195900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20230831 | 195800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20230831 | 195700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20230831 | 195600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20230831 | 195500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20230831 | 195400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20230831 | 195300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20230831 | 195200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20230831 | 195100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20230831 | 195000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20230831 | 194900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20230831 | 194800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20230831 | 194700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20230831 | 194600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20230831 | 194500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20230831 | 194400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20230831 | 194300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20230831 | 194200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20230831 | 194100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20230831 | 194000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 6751 |
| 33 | 20230831 | 193900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20230831 | 193800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20230831 | 193700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20230831 | 193600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20230831 | 193500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20230831 | 193400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20230831 | 193300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20230831 | 193200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20230831 | 193100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20230831 | 193000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20230831 | 192900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20230831 | 192800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20230831 | 192700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20230831 | 192600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20230831 | 192500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20230831 | 192400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20230831 | 192300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20230831 | 192200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20230831 | 192100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20230831 | 192000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20230831 | 191900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20230831 | 191800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20230831 | 191700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20230831 | 191600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20230831 | 191500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20230831 | 191400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20230831 | 191300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20230831 | 191200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20230831 | 191100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20230831 | 191000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 6751 |
| 63 | 20230831 | 190900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20230831 | 190800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20230831 | 190700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20230831 | 190600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20230831 | 190500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20230831 | 190400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20230831 | 190300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20230831 | 190200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20230831 | 190100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20230831 | 190000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20230831 | 185900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20230831 | 185800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20230831 | 185700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20230831 | 185600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20230831 | 185500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20230831 | 185400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20230831 | 185300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20230831 | 185200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20230831 | 185100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20230831 | 185000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20230831 | 184900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20230831 | 184800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20230831 | 184700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20230831 | 184600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20230831 | 184500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20230831 | 184400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20230831 | 184300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20230831 | 184200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20230831 | 184100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20230831 | 184000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 6751 |
| 93 | 20230831 | 183900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20230831 | 183800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20230831 | 183700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20230831 | 183600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20230831 | 183500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20230831 | 183400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20230831 | 183300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20230831 | 183200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20230831 | 183100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20230831 | 183000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20230831 | 182900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20230831 | 182800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20230831 | 182700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20230831 | 182600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20230831 | 182500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20230831 | 182400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20230831 | 182300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20230831 | 182200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20230831 | 182100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20230831 | 182000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20230831 | 181900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20230831 | 181800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20230831 | 181700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20230831 | 181600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20230831 | 181500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20230831 | 181400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20230831 | 181300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20230831 | 181200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20230831 | 181100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20230831 | 181000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 6751 |
| 123 | 20230831 | 180900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20230831 | 180800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20230831 | 180700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20230831 | 180600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20230831 | 180500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20230831 | 180400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20230831 | 180300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20230831 | 180200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20230831 | 180100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20230831 | 180000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20230831 | 175900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20230831 | 175800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20230831 | 175700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20230831 | 175600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20230831 | 175500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20230831 | 175400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20230831 | 175300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20230831 | 175200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20230831 | 175100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20230831 | 175000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20230831 | 174900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20230831 | 174800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20230831 | 174700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20230831 | 174600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20230831 | 174500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20230831 | 174400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20230831 | 174300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20230831 | 174200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20230831 | 174100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20230831 | 174000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 6751 |
| 153 | 20230831 | 173900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20230831 | 173800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20230831 | 173700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20230831 | 173600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20230831 | 173500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20230831 | 173400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20230831 | 173300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20230831 | 173200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20230831 | 173100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20230831 | 173000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20230831 | 172900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20230831 | 172800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20230831 | 172700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20230831 | 172600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20230831 | 172500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20230831 | 172400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20230831 | 172300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20230831 | 172200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20230831 | 172100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20230831 | 172000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20230831 | 171900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20230831 | 171800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20230831 | 171700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20230831 | 171600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20230831 | 171500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20230831 | 171400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20230831 | 171300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20230831 | 171200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20230831 | 171100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20230831 | 171000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 6751 |
| 183 | 20230831 | 170900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20230831 | 170800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20230831 | 170700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20230831 | 170600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20230831 | 170500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20230831 | 170400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20230831 | 170300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20230831 | 170200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20230831 | 170100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20230831 | 170000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20230831 | 165900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20230831 | 165800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20230831 | 165700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20230831 | 165600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20230831 | 165500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20230831 | 165400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20230831 | 165300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20230831 | 165200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20230831 | 165100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20230831 | 165000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20230831 | 164900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20230831 | 164800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20230831 | 164700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20230831 | 164600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20230831 | 164500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20230831 | 164400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20230831 | 164300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20230831 | 164200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20230831 | 164100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20230831 | 164000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 6751 |
| 213 | 20230831 | 163900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20230831 | 163800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20230831 | 163700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20230831 | 163600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20230831 | 163500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20230831 | 163400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20230831 | 163300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20230831 | 163200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20230831 | 163100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20230831 | 163000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20230831 | 162900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20230831 | 162800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20230831 | 162700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20230831 | 162600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20230831 | 162500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20230831 | 162400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20230831 | 162300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20230831 | 162200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20230831 | 162100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20230831 | 162000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20230831 | 161900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20230831 | 161800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20230831 | 161700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20230831 | 161600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20230831 | 161500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20230831 | 161400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 239 | 20230831 | 161300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 240 | 20230831 | 161200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 241 | 20230831 | 161100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 242 | 20230831 | 161000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 6751 |
| 243 | 20230831 | 160900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 244 | 20230831 | 160800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 245 | 20230831 | 160700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 246 | 20230831 | 160600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 247 | 20230831 | 160500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 248 | 20230831 | 160400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 249 | 20230831 | 160300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 250 | 20230831 | 160200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 251 | 20230831 | 160100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 252 | 20230831 | 160000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 253 | 20230831 | 155900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 254 | 20230831 | 155800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 255 | 20230831 | 155700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 256 | 20230831 | 155600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 257 | 20230831 | 155500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 258 | 20230831 | 155400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 259 | 20230831 | 155300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 260 | 20230831 | 155200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 261 | 20230831 | 155100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 262 | 20230831 | 155000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 263 | 20230831 | 154900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 264 | 20230831 | 154800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 265 | 20230831 | 154700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 266 | 20230831 | 154600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 267 | 20230831 | 154500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 268 | 20230831 | 154400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 269 | 20230831 | 154300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 270 | 20230831 | 154200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 271 | 20230831 | 154100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 272 | 20230831 | 154000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 6751 |
| 273 | 20230831 | 153900 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 274 | 20230831 | 153800 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 275 | 20230831 | 153700 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 276 | 20230831 | 153600 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 277 | 20230831 | 153500 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 278 | 20230831 | 153400 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 279 | 20230831 | 153300 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 280 | 20230831 | 153200 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 281 | 20230831 | 153100 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 282 | 20230831 | 153000 | 9827539850 | 46100 | 46100 | 46100 | 46100 | 6751 |
| 283 | 20230831 | 152900 | 9516318750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 284 | 20230831 | 152800 | 9516318750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 285 | 20230831 | 152700 | 9516318750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 286 | 20230831 | 152600 | 9516318750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 287 | 20230831 | 152500 | 9516318750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 288 | 20230831 | 152400 | 9516318750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 289 | 20230831 | 152300 | 9516318750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 290 | 20230831 | 152200 | 9516318750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 291 | 20230831 | 152100 | 9516318750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 292 | 20230831 | 152000 | 9516318750 | 45450 | 45450 | 45450 | 45450 | 0 |
| 293 | 20230831 | 151900 | 9516318750 | 45450 | 45400 | 45450 | 45350 | 96 |
| 294 | 20230831 | 151800 | 9511962500 | 45450 | 45350 | 45450 | 45350 | 297 |
| 295 | 20230831 | 151700 | 9498488500 | 45350 | 45450 | 45450 | 45350 | 171 |
| 296 | 20230831 | 151600 | 9490724050 | 45500 | 45500 | 45500 | 45500 | 39 |
| 297 | 20230831 | 151500 | 9488949550 | 45450 | 45400 | 45450 | 45400 | 21 |
| 298 | 20230831 | 151400 | 9487995900 | 45400 | 45400 | 45450 | 45400 | 56 |
| 299 | 20230831 | 151300 | 9485453450 | 45450 | 45400 | 45450 | 45400 | 121 |
| 300 | 20230831 | 151200 | 9479959550 | 45400 | 45400 | 45550 | 45400 | 403 |
| 301 | 20230831 | 151100 | 9461663200 | 45400 | 45350 | 45400 | 45350 | 35 |
| 302 | 20230831 | 151000 | 9460074600 | 45400 | 45500 | 45600 | 45400 | 193 |
| 303 | 20230831 | 150900 | 9451298450 | 45500 | 45650 | 45650 | 45450 | 1087 |
| 304 | 20230831 | 150800 | 9401734950 | 45650 | 45600 | 45650 | 45600 | 139 |
| 305 | 20230831 | 150700 | 9395395250 | 45600 | 45300 | 45600 | 45250 | 964 |
| 306 | 20230831 | 150600 | 9351514500 | 45350 | 45400 | 45550 | 45350 | 1606 |
| 307 | 20230831 | 150500 | 9278474100 | 45450 | 45250 | 45450 | 45250 | 831 |
| 308 | 20230831 | 150400 | 9240777400 | 45250 | 45300 | 45300 | 45250 | 112 |
| 309 | 20230831 | 150300 | 9235704300 | 45250 | 45350 | 45350 | 45250 | 508 |
| 310 | 20230831 | 150200 | 9212693450 | 45300 | 45350 | 45350 | 45300 | 524 |
| 311 | 20230831 | 150100 | 9188938550 | 45350 | 45300 | 45350 | 45300 | 230 |
| 312 | 20230831 | 150000 | 9178509550 | 45300 | 45450 | 45450 | 45300 | 640 |
| 313 | 20230831 | 145900 | 9149482850 | 45400 | 45500 | 45500 | 45400 | 52 |
| 314 | 20230831 | 145800 | 9147121550 | 45500 | 45450 | 45500 | 45450 | 234 |
| 315 | 20230831 | 145700 | 9136477000 | 45400 | 45350 | 45400 | 45350 | 312 |
| 316 | 20230831 | 145600 | 9122312600 | 45350 | 45600 | 45650 | 45300 | 2269 |
| 317 | 20230831 | 145500 | 9019258350 | 45600 | 45550 | 45800 | 45550 | 647 |
| 318 | 20230831 | 145400 | 8989721150 | 45500 | 45550 | 45550 | 45450 | 152 |
| 319 | 20230831 | 145300 | 8982805450 | 45500 | 45550 | 45550 | 45450 | 1603 |
| 320 | 20230831 | 145200 | 8909848650 | 45550 | 45550 | 45600 | 45550 | 83 |
| 321 | 20230831 | 145100 | 8906067850 | 45600 | 45550 | 45600 | 45550 | 133 |
| 322 | 20230831 | 145000 | 8900008900 | 45600 | 45600 | 45650 | 45600 | 119 |
| 323 | 20230831 | 144900 | 8894582400 | 45600 | 45700 | 45850 | 45550 | 604 |
| 324 | 20230831 | 144800 | 8867016050 | 45700 | 45750 | 45800 | 45650 | 408 |
| 325 | 20230831 | 144700 | 8848370250 | 45750 | 45700 | 45750 | 45700 | 21 |
| 326 | 20230831 | 144600 | 8847410300 | 45700 | 45700 | 45700 | 45650 | 15 |
| 327 | 20230831 | 144500 | 8846725150 | 45650 | 45650 | 45700 | 45650 | 24 |
| 328 | 20230831 | 144400 | 8845629100 | 45650 | 45950 | 45950 | 45650 | 26 |
| 329 | 20230831 | 144300 | 8844441050 | 45950 | 45600 | 46150 | 45600 | 1093 |
| 330 | 20230831 | 144200 | 8794442300 | 45600 | 45600 | 45650 | 45600 | 615 |
| 331 | 20230831 | 144100 | 8766398050 | 45650 | 45650 | 45700 | 45650 | 29 |
| 332 | 20230831 | 144000 | 8765073900 | 45700 | 45650 | 45700 | 45650 | 13 |
| 333 | 20230831 | 143900 | 8764480250 | 45600 | 45700 | 45750 | 45600 | 58 |
| 334 | 20230831 | 143800 | 8761831100 | 45700 | 45650 | 45700 | 45600 | 55 |
| 335 | 20230831 | 143700 | 8759320250 | 45700 | 45700 | 45700 | 45650 | 370 |
| 336 | 20230831 | 143600 | 8742427350 | 45750 | 45700 | 45750 | 45700 | 23 |
| 337 | 20230831 | 143500 | 8741376000 | 45700 | 45650 | 45750 | 45650 | 23 |
| 338 | 20230831 | 143400 | 8740325100 | 45700 | 45750 | 45750 | 45650 | 40 |
| 339 | 20230831 | 143300 | 8738498250 | 45650 | 45650 | 45750 | 45650 | 39 |
| 340 | 20230831 | 143200 | 8736717600 | 45700 | 45700 | 45700 | 45650 | 18 |
| 341 | 20230831 | 143100 | 8735895400 | 45650 | 45750 | 46200 | 45650 | 552 |
| 342 | 20230831 | 143000 | 8710544100 | 45650 | 45700 | 45700 | 45650 | 124 |
| 343 | 20230831 | 142900 | 8704877650 | 45700 | 45650 | 45750 | 45650 | 16 |
| 344 | 20230831 | 142800 | 8704146950 | 45650 | 45650 | 45700 | 45600 | 100 |
| 345 | 20230831 | 142700 | 8699582050 | 45600 | 45650 | 45650 | 45600 | 28 |
| 346 | 20230831 | 142600 | 8698305100 | 45600 | 45650 | 45650 | 45600 | 43 |
| 347 | 20230831 | 142500 | 8696343950 | 45650 | 45650 | 45650 | 45600 | 87 |
| 348 | 20230831 | 142400 | 8692376350 | 45600 | 45650 | 45650 | 45600 | 346 |
| 349 | 20230831 | 142300 | 8676598200 | 45650 | 45650 | 45650 | 45600 | 187 |
| 350 | 20230831 | 142200 | 8668064500 | 45700 | 45850 | 45850 | 45700 | 295 |
| 351 | 20230831 | 142100 | 8654561500 | 45900 | 45800 | 45900 | 45800 | 21 |
| 352 | 20230831 | 142000 | 8653599350 | 45850 | 45800 | 45850 | 45800 | 27 |
| 353 | 20230831 | 141900 | 8652361750 | 45900 | 45700 | 46200 | 45650 | 548 |
| 354 | 20230831 | 141800 | 8627171250 | 45700 | 45700 | 45700 | 45650 | 177 |
| 355 | 20230831 | 141700 | 8619090800 | 45650 | 45650 | 45700 | 45650 | 64 |
| 356 | 20230831 | 141600 | 8616167800 | 45650 | 45650 | 45700 | 45650 | 31 |
| 357 | 20230831 | 141500 | 8614752350 | 45700 | 45700 | 45700 | 45650 | 23 |
| 358 | 20230831 | 141400 | 8613702000 | 45650 | 45700 | 45700 | 45650 | 40 |
| 359 | 20230831 | 141300 | 8611874750 | 45650 | 45650 | 45650 | 45600 | 151 |
| 360 | 20230831 | 141200 | 8604982950 | 45650 | 45650 | 45700 | 45650 | 49 |
| 361 | 20230831 | 141100 | 8602745900 | 45650 | 45650 | 45700 | 45650 | 282 |
| 362 | 20230831 | 141000 | 8589872350 | 45700 | 45700 | 45700 | 45650 | 16 |
| 363 | 20230831 | 140900 | 8589141500 | 45750 | 45700 | 45750 | 45650 | 24 |
| 364 | 20230831 | 140800 | 8588044800 | 45700 | 45650 | 45700 | 45650 | 13 |
| 365 | 20230831 | 140700 | 8587451100 | 45650 | 45700 | 46200 | 45650 | 1317 |
| 366 | 20230831 | 140600 | 8527135300 | 45750 | 45750 | 45750 | 45700 | 25 |
| 367 | 20230831 | 140500 | 8525992350 | 45700 | 45700 | 45750 | 45700 | 20 |
| 368 | 20230831 | 140400 | 8525078200 | 45700 | 45650 | 45700 | 45600 | 280 |
| 369 | 20230831 | 140300 | 8512286450 | 45600 | 45650 | 45650 | 45600 | 23 |
| 370 | 20230831 | 140200 | 8511237300 | 45600 | 45650 | 45650 | 45600 | 204 |
| 371 | 20230831 | 140100 | 8501926600 | 45650 | 45650 | 45700 | 45650 | 79 |
| 372 | 20230831 | 140000 | 8498320000 | 45650 | 45650 | 45700 | 45650 | 33 |
| 373 | 20230831 | 135900 | 8496813050 | 45650 | 45650 | 45750 | 45650 | 23 |
| 374 | 20230831 | 135800 | 8495762650 | 45650 | 45700 | 45700 | 45650 | 20 |
| 375 | 20230831 | 135700 | 8494849400 | 45700 | 45700 | 45700 | 45650 | 25 |
| 376 | 20230831 | 135600 | 8493707850 | 45700 | 45650 | 45700 | 45650 | 20 |
| 377 | 20230831 | 135500 | 8492794600 | 45650 | 45700 | 46000 | 45650 | 529 |
| 378 | 20230831 | 135400 | 8468535450 | 45700 | 45700 | 45750 | 45650 | 63 |
| 379 | 20230831 | 135300 | 8465658850 | 45650 | 45750 | 45750 | 45650 | 371 |
| 380 | 20230831 | 135200 | 8448706950 | 45700 | 45700 | 45750 | 45700 | 19 |
| 381 | 20230831 | 135100 | 8447838500 | 45800 | 45700 | 45800 | 45700 | 37 |
| 382 | 20230831 | 135000 | 8446147250 | 45750 | 45750 | 45750 | 45700 | 24 |
| 383 | 20230831 | 134900 | 8445050050 | 45700 | 45650 | 45700 | 45650 | 241 |
| 384 | 20230831 | 134800 | 8434047800 | 45650 | 45650 | 45700 | 45650 | 40 |
| 385 | 20230831 | 134700 | 8432221650 | 45600 | 45650 | 45650 | 45600 | 16 |
| 386 | 20230831 | 134600 | 8431491450 | 45600 | 45600 | 45750 | 45600 | 38 |
| 387 | 20230831 | 134500 | 8429757700 | 45650 | 45600 | 45650 | 45600 | 130 |
| 388 | 20230831 | 134400 | 8423829500 | 45750 | 45600 | 45750 | 45550 | 26 |
| 389 | 20230831 | 134300 | 8422644200 | 45550 | 45500 | 45750 | 45500 | 582 |
| 390 | 20230831 | 134200 | 8396066150 | 45500 | 45650 | 45650 | 45500 | 710 |
| 391 | 20230831 | 134100 | 8363720700 | 45800 | 45650 | 45800 | 45600 | 33 |
| 392 | 20230831 | 134000 | 8362213150 | 45600 | 45800 | 45800 | 45600 | 33 |
| 393 | 20230831 | 133900 | 8360705750 | 45600 | 45750 | 45750 | 45600 | 40 |
| 394 | 20230831 | 133800 | 8358878400 | 45750 | 45750 | 45750 | 45750 | 17 |
| 395 | 20230831 | 133700 | 8358100650 | 45650 | 45600 | 45800 | 45600 | 40 |
| 396 | 20230831 | 133600 | 8356272800 | 45800 | 45850 | 45850 | 45800 | 14 |
| 397 | 20230831 | 133500 | 8355630950 | 45850 | 45850 | 45850 | 45850 | 22 |
| 398 | 20230831 | 133400 | 8354622250 | 45850 | 45650 | 45850 | 45600 | 76 |
| 399 | 20230831 | 133300 | 8351150250 | 45850 | 45900 | 45900 | 45850 | 43 |
| 400 | 20230831 | 133200 | 8349176600 | 45650 | 45950 | 45950 | 45650 | 329 |
| 401 | 20230831 | 133100 | 8334153850 | 45900 | 45500 | 46200 | 45500 | 643 |
| 402 | 20230831 | 133000 | 8304768350 | 45500 | 45550 | 45550 | 45500 | 27 |
| 403 | 20230831 | 132900 | 8303538650 | 45500 | 45550 | 45550 | 45500 | 104 |
| 404 | 20230831 | 132800 | 8298802000 | 45600 | 45550 | 45600 | 45550 | 83 |
| 405 | 20230831 | 132700 | 8295020550 | 45550 | 45600 | 45600 | 45550 | 107 |
| 406 | 20230831 | 132600 | 8290145600 | 45600 | 45600 | 45600 | 45550 | 62 |
| 407 | 20230831 | 132500 | 8287318500 | 45550 | 45500 | 45550 | 45400 | 528 |
| 408 | 20230831 | 132400 | 8263309300 | 45500 | 45450 | 45600 | 45450 | 28 |
| 409 | 20230831 | 132300 | 8262034700 | 45600 | 45500 | 45600 | 45500 | 44 |
| 410 | 20230831 | 132200 | 8260031300 | 45450 | 45550 | 45550 | 45450 | 105 |
| 411 | 20230831 | 132100 | 8255248950 | 45500 | 45550 | 45550 | 45500 | 545 |
| 412 | 20230831 | 132000 | 8230443200 | 45550 | 45550 | 45550 | 45550 | 10 |
| 413 | 20230831 | 131900 | 8229987700 | 45750 | 45500 | 45800 | 45450 | 659 |
| 414 | 20230831 | 131800 | 8199918550 | 45500 | 45600 | 45600 | 45500 | 916 |
| 415 | 20230831 | 131700 | 8158208850 | 45650 | 45650 | 45650 | 45650 | 1 |
| 416 | 20230831 | 131600 | 8158163200 | 45650 | 45650 | 45650 | 45650 | 74 |
| 417 | 20230831 | 131500 | 8154785100 | 45650 | 45650 | 45650 | 45650 | 146 |
| 418 | 20230831 | 131400 | 8148120200 | 45650 | 45600 | 45650 | 45600 | 2 |
| 419 | 20230831 | 131300 | 8148028950 | 45600 | 45650 | 45650 | 45600 | 66 |
| 420 | 20230831 | 131200 | 8145019300 | 45700 | 45700 | 45700 | 45700 | 3 |
| 421 | 20230831 | 131100 | 8144882200 | 45550 | 45750 | 45750 | 45550 | 111 |
| 422 | 20230831 | 131000 | 8139810150 | 45750 | 45500 | 45750 | 45500 | 351 |
| 423 | 20230831 | 130900 | 8123757900 | 45500 | 45600 | 45800 | 45500 | 1532 |
| 424 | 20230831 | 130800 | 8054043100 | 45600 | 45950 | 45950 | 45600 | 155 |
| 425 | 20230831 | 130700 | 8046962100 | 46050 | 45600 | 46300 | 45500 | 849 |
| 426 | 20230831 | 130600 | 8007951850 | 45550 | 45550 | 45600 | 45550 | 163 |
| 427 | 20230831 | 130500 | 8000527150 | 45550 | 45650 | 45650 | 45500 | 1356 |
| 428 | 20230831 | 130400 | 7938758050 | 46050 | 45700 | 46050 | 45700 | 119 |
| 429 | 20230831 | 130300 | 7933319400 | 45700 | 45750 | 45750 | 45700 | 45 |
| 430 | 20230831 | 130200 | 7931262000 | 46000 | 46000 | 46200 | 46000 | 41 |
| 431 | 20230831 | 130100 | 7929373950 | 45750 | 46000 | 46000 | 45750 | 80 |
| 432 | 20230831 | 130000 | 7925706950 | 45850 | 45750 | 45850 | 45750 | 165 |
| 433 | 20230831 | 125900 | 7918156700 | 45750 | 45900 | 46100 | 45750 | 125 |
| 434 | 20230831 | 125800 | 7912421100 | 45950 | 46100 | 46100 | 45950 | 87 |
| 435 | 20230831 | 125700 | 7908419100 | 46300 | 46200 | 46300 | 46200 | 195 |
| 436 | 20230831 | 125600 | 7899390800 | 45950 | 46200 | 46500 | 45950 | 30 |
| 437 | 20230831 | 125500 | 7898003250 | 46550 | 45800 | 46600 | 45800 | 566 |
| 438 | 20230831 | 125400 | 7871915150 | 45800 | 45850 | 45850 | 45800 | 1028 |
| 439 | 20230831 | 125300 | 7824789450 | 45800 | 45900 | 46000 | 45800 | 97 |
| 440 | 20230831 | 125200 | 7820341050 | 45850 | 45950 | 45950 | 45850 | 558 |
| 441 | 20230831 | 125100 | 7794717700 | 46000 | 46000 | 46050 | 46000 | 68 |
| 442 | 20230831 | 125000 | 7791589150 | 46050 | 46100 | 46100 | 46000 | 436 |
| 443 | 20230831 | 124900 | 7771514150 | 46100 | 46100 | 46100 | 46050 | 54 |
| 444 | 20230831 | 124800 | 7769024800 | 46300 | 46200 | 46300 | 46050 | 758 |
| 445 | 20230831 | 124700 | 7734048050 | 46200 | 46400 | 46400 | 46200 | 91 |
| 446 | 20230831 | 124600 | 7729843650 | 46250 | 46500 | 46500 | 46250 | 43 |
| 447 | 20230831 | 124500 | 7727854400 | 46600 | 46600 | 46600 | 46600 | 3 |
| 448 | 20230831 | 124400 | 7727714600 | 46650 | 46650 | 46650 | 46650 | 6 |
| 449 | 20230831 | 124300 | 7727434700 | 46250 | 46450 | 46750 | 46250 | 1517 |
| 450 | 20230831 | 124200 | 7657061050 | 46300 | 46500 | 46500 | 46300 | 193 |
| 451 | 20230831 | 124100 | 7648124250 | 46350 | 46500 | 46500 | 46350 | 265 |
| 452 | 20230831 | 124000 | 7635836100 | 46450 | 46500 | 46500 | 46450 | 630 |
| 453 | 20230831 | 123900 | 7606566500 | 46600 | 46600 | 46600 | 46500 | 423 |
| 454 | 20230831 | 123800 | 7586868450 | 46650 | 46650 | 46650 | 46650 | 58 |
| 455 | 20230831 | 123700 | 7584162750 | 46700 | 46650 | 46700 | 46550 | 941 |
| 456 | 20230831 | 123600 | 7540256250 | 46650 | 46650 | 46650 | 46650 | 19 |
| 457 | 20230831 | 123500 | 7539369900 | 46700 | 46750 | 46750 | 46650 | 1077 |
| 458 | 20230831 | 123400 | 7489087300 | 46700 | 46700 | 46750 | 46700 | 311 |
| 459 | 20230831 | 123300 | 7474558600 | 46700 | 46700 | 46700 | 46650 | 260 |
| 460 | 20230831 | 123200 | 7462421200 | 46700 | 46700 | 46700 | 46700 | 223 |
| 461 | 20230831 | 123100 | 7452007100 | 46600 | 46750 | 46750 | 46600 | 670 |
| 462 | 20230831 | 123000 | 7420728500 | 46800 | 46800 | 46800 | 46750 | 349 |
| 463 | 20230831 | 122900 | 7404395500 | 46750 | 46750 | 46750 | 46750 | 128 |
| 464 | 20230831 | 122800 | 7398411500 | 46750 | 46750 | 46750 | 46750 | 440 |
| 465 | 20230831 | 122700 | 7377841500 | 46750 | 46700 | 46750 | 46700 | 135 |
| 466 | 20230831 | 122600 | 7371536350 | 46700 | 46700 | 46700 | 46700 | 134 |
| 467 | 20230831 | 122500 | 7365278550 | 46700 | 46650 | 46700 | 46600 | 656 |
| 468 | 20230831 | 122400 | 7334650450 | 46700 | 46700 | 46700 | 46650 | 158 |
| 469 | 20230831 | 122300 | 7327274350 | 46650 | 46700 | 46700 | 46650 | 172 |
| 470 | 20230831 | 122200 | 7319249550 | 46700 | 46600 | 46700 | 46600 | 258 |
| 471 | 20230831 | 122100 | 7307224400 | 46600 | 46600 | 46600 | 46600 | 223 |
| 472 | 20230831 | 122000 | 7296832600 | 46600 | 46700 | 46700 | 46600 | 221 |
| 473 | 20230831 | 121900 | 7286527900 | 46700 | 46650 | 46700 | 46650 | 505 |
| 474 | 20230831 | 121800 | 7262960450 | 46650 | 46650 | 46650 | 46650 | 374 |
| 475 | 20230831 | 121700 | 7245513350 | 46650 | 46600 | 46650 | 46600 | 702 |
| 476 | 20230831 | 121600 | 7212771150 | 46550 | 46600 | 46600 | 46550 | 216 |
| 477 | 20230831 | 121500 | 7202705800 | 46600 | 46600 | 46600 | 46600 | 100 |
| 478 | 20230831 | 121400 | 7198045800 | 46650 | 46600 | 46650 | 46550 | 201 |
| 479 | 20230831 | 121300 | 7188674150 | 46600 | 46600 | 46600 | 46600 | 90 |
| 480 | 20230831 | 121200 | 7184480150 | 46550 | 46600 | 46600 | 46500 | 404 |
| 481 | 20230831 | 121100 | 7165675700 | 46500 | 46500 | 46500 | 46500 | 67 |
| 482 | 20230831 | 121000 | 7162560200 | 46450 | 46650 | 46650 | 46450 | 521 |
| 483 | 20230831 | 120900 | 7138265550 | 46700 | 46700 | 46700 | 46700 | 152 |
| 484 | 20230831 | 120800 | 7131167150 | 46700 | 46500 | 46700 | 46350 | 676 |
| 485 | 20230831 | 120700 | 7099702100 | 46500 | 46600 | 46700 | 46500 | 1563 |
| 486 | 20230831 | 120600 | 7026823400 | 46650 | 46650 | 46650 | 46600 | 196 |
| 487 | 20230831 | 120500 | 7017683100 | 46650 | 46700 | 46700 | 46650 | 205 |
| 488 | 20230831 | 120400 | 7008113350 | 46650 | 46650 | 46700 | 46650 | 27 |
| 489 | 20230831 | 120300 | 7006853750 | 46650 | 46650 | 46700 | 46650 | 259 |
| 490 | 20230831 | 120200 | 6994759800 | 46650 | 46750 | 46750 | 46650 | 119 |
| 491 | 20230831 | 120100 | 6989206550 | 46750 | 46700 | 46750 | 46600 | 639 |
| 492 | 20230831 | 120000 | 6959363100 | 46700 | 46650 | 46700 | 46600 | 706 |
| 493 | 20230831 | 115900 | 6926415950 | 46600 | 46600 | 46650 | 46600 | 172 |
| 494 | 20230831 | 115800 | 6918393450 | 46500 | 46450 | 46500 | 46450 | 59 |
| 495 | 20230831 | 115700 | 6915652450 | 46500 | 46450 | 46500 | 46400 | 111 |
| 496 | 20230831 | 115600 | 6910500650 | 46400 | 46500 | 46600 | 46400 | 900 |
| 497 | 20230831 | 115500 | 6868635200 | 46450 | 46600 | 46600 | 46450 | 502 |
| 498 | 20230831 | 115400 | 6845297500 | 46650 | 46600 | 46650 | 46600 | 405 |
| 499 | 20230831 | 115300 | 6826419250 | 46600 | 46650 | 46650 | 46600 | 211 |
| 500 | 20230831 | 115200 | 6816581150 | 46650 | 46600 | 46650 | 46550 | 402 |
| 501 | 20230831 | 115100 | 6797846600 | 46600 | 46550 | 46600 | 46550 | 204 |
| 502 | 20230831 | 115000 | 6788340300 | 46550 | 46550 | 46600 | 46550 | 173 |
| 503 | 20230831 | 114900 | 6780285500 | 46600 | 46600 | 46600 | 46600 | 1 |
| 504 | 20230831 | 114800 | 6780238900 | 46500 | 46500 | 46550 | 46400 | 289 |
| 505 | 20230831 | 114700 | 6766796400 | 46500 | 46450 | 46500 | 46400 | 335 |
| 506 | 20230831 | 114600 | 6751227400 | 46500 | 46500 | 46500 | 46500 | 32 |
| 507 | 20230831 | 114500 | 6749739400 | 46550 | 46650 | 46650 | 46300 | 203 |
| 508 | 20230831 | 114400 | 6740290100 | 46600 | 46500 | 46650 | 46500 | 2824 |
| 509 | 20230831 | 114300 | 6608956350 | 46450 | 46400 | 46500 | 46400 | 671 |
| 510 | 20230831 | 114200 | 6577765150 | 46400 | 46400 | 46450 | 46400 | 375 |
| 511 | 20230831 | 114100 | 6560352450 | 46400 | 46400 | 46450 | 46350 | 226 |
| 512 | 20230831 | 114000 | 6549864850 | 46400 | 46400 | 46450 | 46400 | 454 |
| 513 | 20230831 | 113900 | 6528781200 | 46450 | 46450 | 46450 | 46400 | 86 |
| 514 | 20230831 | 113800 | 6524789000 | 46450 | 46400 | 46450 | 46400 | 195 |
| 515 | 20230831 | 113700 | 6515735400 | 46400 | 46400 | 46400 | 46400 | 63 |
| 516 | 20230831 | 113600 | 6512812200 | 46400 | 46300 | 46400 | 46300 | 269 |
| 517 | 20230831 | 113500 | 6500342950 | 46350 | 46450 | 46450 | 46350 | 172 |
| 518 | 20230831 | 113400 | 6492370650 | 46400 | 46350 | 46400 | 46350 | 259 |
| 519 | 20230831 | 113300 | 6480359800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 520 | 20230831 | 113200 | 6480359800 | 46450 | 46250 | 46450 | 46250 | 1516 |
| 521 | 20230831 | 113100 | 6410061800 | 46250 | 46250 | 46250 | 46150 | 950 |
| 522 | 20230831 | 113000 | 6366135750 | 46250 | 46200 | 46250 | 46200 | 79 |
| 523 | 20230831 | 112900 | 6362482500 | 46250 | 46250 | 46250 | 46150 | 226 |
| 524 | 20230831 | 112800 | 6352038550 | 46150 | 46200 | 46250 | 46150 | 258 |
| 525 | 20230831 | 112700 | 6340114050 | 46250 | 46250 | 46250 | 46250 | 471 |
| 526 | 20230831 | 112600 | 6318330300 | 46200 | 46200 | 46250 | 46200 | 222 |
| 527 | 20230831 | 112500 | 6308068900 | 46250 | 46250 | 46250 | 46100 | 165 |
| 528 | 20230831 | 112400 | 6300447850 | 46000 | 46300 | 46300 | 46000 | 346 |
| 529 | 20230831 | 112300 | 6284473900 | 46300 | 46250 | 46300 | 46200 | 127 |
| 530 | 20230831 | 112200 | 6278605250 | 46300 | 46300 | 46300 | 46200 | 556 |
| 531 | 20230831 | 112100 | 6252880150 | 46250 | 46150 | 46250 | 45900 | 2082 |
| 532 | 20230831 | 112000 | 6156965300 | 46150 | 46300 | 46350 | 46100 | 390 |
| 533 | 20230831 | 111900 | 6138922700 | 46100 | 45900 | 46350 | 45900 | 661 |
| 534 | 20230831 | 111800 | 6108413800 | 45900 | 46400 | 46400 | 45900 | 3301 |
| 535 | 20230831 | 111700 | 5956413300 | 46400 | 46500 | 46500 | 46400 | 426 |
| 536 | 20230831 | 111600 | 5936613100 | 46500 | 46550 | 46550 | 46500 | 801 |
| 537 | 20230831 | 111500 | 5899349150 | 46500 | 46350 | 46550 | 46350 | 1023 |
| 538 | 20230831 | 111400 | 5851805150 | 46350 | 46350 | 46350 | 46300 | 247 |
| 539 | 20230831 | 111300 | 5840360600 | 46400 | 46350 | 46500 | 46300 | 369 |
| 540 | 20230831 | 111200 | 5823232800 | 46400 | 46450 | 46450 | 46400 | 200 |
| 541 | 20230831 | 111100 | 5813951400 | 46450 | 46450 | 46500 | 46400 | 369 |
| 542 | 20230831 | 111000 | 5796814700 | 46500 | 46400 | 46500 | 46400 | 60 |
| 543 | 20230831 | 110900 | 5794025700 | 46400 | 46450 | 46550 | 46400 | 721 |
| 544 | 20230831 | 110800 | 5760484400 | 46400 | 46350 | 46500 | 46350 | 122 |
| 545 | 20230831 | 110700 | 5754824850 | 46500 | 46250 | 46600 | 46250 | 1067 |
| 546 | 20230831 | 110600 | 5705232350 | 46300 | 46300 | 46300 | 46300 | 123 |
| 547 | 20230831 | 110500 | 5699537450 | 46300 | 46250 | 46350 | 46150 | 366 |
| 548 | 20230831 | 110400 | 5682613000 | 46250 | 46450 | 46550 | 46250 | 495 |
| 549 | 20230831 | 110300 | 5659666150 | 46450 | 46550 | 46550 | 46450 | 237 |
| 550 | 20230831 | 110200 | 5648645650 | 46500 | 46500 | 46600 | 46450 | 569 |
| 551 | 20230831 | 110100 | 5622161250 | 46500 | 46850 | 46850 | 46500 | 1547 |
| 552 | 20230831 | 110000 | 5550009600 | 46900 | 46950 | 46950 | 46850 | 1498 |
| 553 | 20230831 | 105900 | 5479711300 | 47000 | 46700 | 47000 | 46700 | 6081 |
| 554 | 20230831 | 105800 | 5194800800 | 46700 | 46650 | 46700 | 46600 | 1071 |
| 555 | 20230831 | 105700 | 5144831150 | 46650 | 46650 | 46650 | 46600 | 1148 |
| 556 | 20230831 | 105600 | 5091317000 | 46650 | 46550 | 46650 | 46550 | 1055 |
| 557 | 20230831 | 105500 | 5042151600 | 46500 | 46250 | 46550 | 46250 | 4313 |
| 558 | 20230831 | 105400 | 4841794750 | 46350 | 46400 | 46400 | 46300 | 1181 |
| 559 | 20230831 | 105300 | 4787088300 | 46400 | 46250 | 46500 | 46250 | 1714 |
| 560 | 20230831 | 105200 | 4707589300 | 46250 | 46050 | 46250 | 46050 | 651 |
| 561 | 20230831 | 105100 | 4677537500 | 46050 | 46000 | 46100 | 46000 | 362 |
| 562 | 20230831 | 105000 | 4660868300 | 46000 | 46000 | 46000 | 46000 | 3 |
| 563 | 20230831 | 104900 | 4660730300 | 46000 | 45950 | 46000 | 45950 | 223 |
| 564 | 20230831 | 104800 | 4650478500 | 46000 | 45850 | 46000 | 45850 | 150 |
| 565 | 20230831 | 104700 | 4643579400 | 46000 | 45800 | 46000 | 45800 | 696 |
| 566 | 20230831 | 104600 | 4611586250 | 45800 | 45800 | 45800 | 45800 | 157 |
| 567 | 20230831 | 104500 | 4604395650 | 45800 | 45600 | 45800 | 45600 | 2 |
| 568 | 20230831 | 104400 | 4604304250 | 45850 | 45650 | 45900 | 45600 | 256 |
| 569 | 20230831 | 104300 | 4592581800 | 45650 | 45600 | 45950 | 45600 | 592 |
| 570 | 20230831 | 104200 | 4565519300 | 45600 | 45750 | 45750 | 45550 | 1577 |
| 571 | 20230831 | 104100 | 4493549800 | 45800 | 45800 | 45800 | 45800 | 134 |
| 572 | 20230831 | 104000 | 4487412600 | 45750 | 45900 | 45900 | 45750 | 518 |
| 573 | 20230831 | 103900 | 4463672750 | 45900 | 45950 | 46000 | 45850 | 298 |
| 574 | 20230831 | 103800 | 4449980200 | 46000 | 46000 | 46000 | 46000 | 201 |
| 575 | 20230831 | 103700 | 4440734200 | 45950 | 46000 | 46000 | 45950 | 721 |
| 576 | 20230831 | 103600 | 4407568850 | 46000 | 46000 | 46000 | 46000 | 233 |
| 577 | 20230831 | 103500 | 4396850850 | 46000 | 46000 | 46050 | 45950 | 546 |
| 578 | 20230831 | 103400 | 4371730250 | 46050 | 45900 | 46050 | 45900 | 835 |
| 579 | 20230831 | 103300 | 4333361550 | 45900 | 45900 | 45900 | 45750 | 291 |
| 580 | 20230831 | 103200 | 4320004900 | 45900 | 45950 | 45950 | 45650 | 276 |
| 581 | 20230831 | 103100 | 4307323450 | 45650 | 45800 | 45950 | 45650 | 2022 |
| 582 | 20230831 | 103000 | 4214758350 | 45800 | 45750 | 45900 | 45750 | 563 |
| 583 | 20230831 | 102900 | 4188969450 | 45750 | 45750 | 45850 | 45750 | 644 |
| 584 | 20230831 | 102800 | 4159471800 | 45750 | 45850 | 46000 | 45750 | 888 |
| 585 | 20230831 | 102700 | 4118793000 | 45950 | 45800 | 45950 | 45800 | 263 |
| 586 | 20230831 | 102600 | 4106712100 | 45800 | 45900 | 45950 | 45700 | 1696 |
| 587 | 20230831 | 102500 | 4029030600 | 45900 | 45950 | 45950 | 45900 | 244 |
| 588 | 20230831 | 102400 | 4017822700 | 45900 | 46250 | 46250 | 45900 | 2526 |
| 589 | 20230831 | 102300 | 3901601400 | 46150 | 46200 | 46250 | 46150 | 268 |
| 590 | 20230831 | 102200 | 3889214900 | 46200 | 46300 | 46350 | 46150 | 456 |
| 591 | 20230831 | 102100 | 3868101800 | 46350 | 46350 | 46350 | 46350 | 213 |
| 592 | 20230831 | 102000 | 3858229250 | 46350 | 46350 | 46350 | 46350 | 204 |
| 593 | 20230831 | 101900 | 3848773850 | 46350 | 46100 | 46350 | 46000 | 1196 |
| 594 | 20230831 | 101800 | 3793537600 | 46200 | 46150 | 46200 | 46100 | 524 |
| 595 | 20230831 | 101700 | 3769355200 | 46200 | 46200 | 46250 | 46150 | 482 |
| 596 | 20230831 | 101600 | 3747076800 | 46200 | 46250 | 46250 | 46150 | 282 |
| 597 | 20230831 | 101500 | 3734044000 | 46250 | 46200 | 46250 | 46200 | 554 |
| 598 | 20230831 | 101400 | 3708442100 | 46250 | 46300 | 46300 | 46150 | 542 |
| 599 | 20230831 | 101300 | 3683380400 | 46300 | 46300 | 46300 | 46300 | 497 |
| 600 | 20230831 | 101200 | 3660369300 | 46250 | 46150 | 46350 | 46150 | 125 |
| 601 | 20230831 | 101100 | 3654589800 | 46150 | 46400 | 46400 | 46100 | 1107 |
| 602 | 20230831 | 101000 | 3603349550 | 46400 | 46400 | 46450 | 46350 | 1748 |
| 603 | 20230831 | 100900 | 3522273700 | 46400 | 46450 | 46500 | 46400 | 1410 |
| 604 | 20230831 | 100800 | 3456807650 | 46500 | 46300 | 46500 | 46200 | 3552 |
| 605 | 20230831 | 100700 | 3292063800 | 46300 | 46250 | 46350 | 46250 | 1034 |
| 606 | 20230831 | 100600 | 3244188250 | 46300 | 46250 | 46300 | 46200 | 1041 |
| 607 | 20230831 | 100500 | 3196028750 | 46150 | 45950 | 46200 | 45950 | 3637 |
| 608 | 20230831 | 100400 | 3028255250 | 45800 | 45650 | 45800 | 45650 | 116 |
| 609 | 20230831 | 100300 | 3022947850 | 45650 | 45850 | 45850 | 45550 | 3991 |
| 610 | 20230831 | 100200 | 2840718050 | 45850 | 45850 | 46000 | 45850 | 272 |
| 611 | 20230831 | 100100 | 2828239650 | 45850 | 46100 | 46100 | 45800 | 495 |
| 612 | 20230831 | 100000 | 2805499150 | 45900 | 46150 | 46200 | 45900 | 1607 |
| 613 | 20230831 | 095900 | 2731449700 | 46150 | 46050 | 46150 | 46050 | 770 |
| 614 | 20230831 | 095800 | 2695956800 | 46100 | 45900 | 46100 | 45850 | 358 |
| 615 | 20230831 | 095700 | 2679509950 | 45900 | 45950 | 46000 | 45900 | 460 |
| 616 | 20230831 | 095600 | 2658377550 | 45950 | 46100 | 46100 | 45750 | 1189 |
| 617 | 20230831 | 095500 | 2603851500 | 46100 | 46050 | 46250 | 46000 | 1114 |
| 618 | 20230831 | 095400 | 2552474350 | 46050 | 46100 | 46100 | 46000 | 265 |
| 619 | 20230831 | 095300 | 2540263050 | 46100 | 46000 | 46150 | 45950 | 1002 |
| 620 | 20230831 | 095200 | 2494119000 | 46000 | 45950 | 46050 | 45850 | 434 |
| 621 | 20230831 | 095100 | 2474136800 | 45850 | 45950 | 46050 | 45850 | 508 |
| 622 | 20230831 | 095000 | 2450767500 | 46000 | 45850 | 46000 | 45750 | 517 |
| 623 | 20230831 | 094900 | 2427026150 | 45900 | 45850 | 45900 | 45800 | 519 |
| 624 | 20230831 | 094800 | 2403222400 | 45950 | 46050 | 46100 | 45900 | 967 |
| 625 | 20230831 | 094700 | 2358707400 | 46050 | 45950 | 46100 | 45950 | 84 |
| 626 | 20230831 | 094600 | 2354837300 | 46050 | 46000 | 46050 | 45950 | 1128 |
| 627 | 20230831 | 094500 | 2302966450 | 45950 | 46200 | 46250 | 45950 | 950 |
| 628 | 20230831 | 094400 | 2259167850 | 46150 | 46100 | 46300 | 46100 | 2345 |
| 629 | 20230831 | 094300 | 2150733850 | 46100 | 46050 | 46150 | 45950 | 1428 |
| 630 | 20230831 | 094200 | 2084953000 | 46100 | 46000 | 46100 | 45950 | 558 |
| 631 | 20230831 | 094100 | 2059273250 | 46000 | 46150 | 46150 | 45950 | 982 |
| 632 | 20230831 | 094000 | 2014046600 | 46050 | 46050 | 46150 | 46000 | 1102 |
| 633 | 20230831 | 093900 | 1963288400 | 46000 | 45900 | 46050 | 45900 | 558 |
| 634 | 20230831 | 093800 | 1937611050 | 45950 | 45950 | 46000 | 45850 | 908 |
| 635 | 20230831 | 093700 | 1895888350 | 45900 | 45600 | 45900 | 45600 | 2063 |
| 636 | 20230831 | 093600 | 1801550450 | 45600 | 45400 | 45650 | 45400 | 1259 |
| 637 | 20230831 | 093500 | 1744229100 | 45450 | 45400 | 45500 | 45350 | 567 |
| 638 | 20230831 | 093400 | 1718485000 | 45500 | 45350 | 45500 | 45350 | 303 |
| 639 | 20230831 | 093300 | 1704724300 | 45350 | 45450 | 45550 | 45350 | 350 |
| 640 | 20230831 | 093200 | 1688834700 | 45450 | 45500 | 45550 | 45450 | 89 |
| 641 | 20230831 | 093100 | 1684787350 | 45550 | 45450 | 45650 | 45450 | 975 |
| 642 | 20230831 | 093000 | 1640327750 | 45350 | 45500 | 45550 | 45300 | 607 |
| 643 | 20230831 | 092900 | 1612753150 | 45550 | 45600 | 45600 | 45250 | 649 |
| 644 | 20230831 | 092800 | 1583290650 | 45250 | 45600 | 45600 | 45250 | 474 |
| 645 | 20230831 | 092700 | 1561752250 | 45600 | 45250 | 45600 | 45250 | 269 |
| 646 | 20230831 | 092600 | 1549528500 | 45250 | 45200 | 45300 | 45100 | 4010 |
| 647 | 20230831 | 092500 | 1368558950 | 45200 | 45250 | 45300 | 45150 | 1984 |
| 648 | 20230831 | 092400 | 1278809900 | 45300 | 45400 | 45400 | 45300 | 635 |
| 649 | 20230831 | 092300 | 1250021300 | 45400 | 45400 | 45400 | 45400 | 53 |
| 650 | 20230831 | 092200 | 1247615100 | 45400 | 45400 | 45400 | 45300 | 424 |
| 651 | 20230831 | 092100 | 1228385150 | 45400 | 45500 | 45650 | 45350 | 789 |
| 652 | 20230831 | 092000 | 1192525400 | 45550 | 45600 | 45850 | 45550 | 940 |
| 653 | 20230831 | 091900 | 1149647600 | 45600 | 45550 | 46100 | 45450 | 1149 |
| 654 | 20230831 | 091800 | 1097183050 | 45500 | 45800 | 45800 | 45500 | 2722 |
| 655 | 20230831 | 091700 | 973043600 | 45750 | 45850 | 45850 | 45650 | 509 |
| 656 | 20230831 | 091600 | 949766500 | 45900 | 46200 | 46200 | 45600 | 1415 |
| 657 | 20230831 | 091500 | 884688650 | 46350 | 46300 | 46400 | 46100 | 3997 |
| 658 | 20230831 | 091400 | 699680200 | 46200 | 46000 | 46350 | 45950 | 3569 |
| 659 | 20230831 | 091300 | 534989050 | 45950 | 45700 | 46000 | 45650 | 1359 |
| 660 | 20230831 | 091200 | 472695100 | 45650 | 45650 | 45750 | 45550 | 232 |
| 661 | 20230831 | 091100 | 462100050 | 45500 | 45650 | 45650 | 45500 | 306 |
| 662 | 20230831 | 091000 | 448149000 | 45600 | 45600 | 45650 | 45600 | 147 |
| 663 | 20230831 | 090900 | 441443650 | 45600 | 45550 | 45600 | 45400 | 589 |
| 664 | 20230831 | 090800 | 414689300 | 45600 | 45750 | 45750 | 45400 | 234 |
| 665 | 20230831 | 090700 | 404001800 | 45750 | 45350 | 45800 | 45350 | 771 |
| 666 | 20230831 | 090600 | 368850800 | 45350 | 45350 | 45400 | 45300 | 175 |
| 667 | 20230831 | 090500 | 360916750 | 45400 | 45700 | 45700 | 45300 | 2781 |
| 668 | 20230831 | 090400 | 234163050 | 45800 | 45650 | 45850 | 45650 | 986 |
| 669 | 20230831 | 090300 | 189041850 | 45650 | 45700 | 45700 | 45600 | 820 |
| 670 | 20230831 | 090200 | 151633350 | 45650 | 45450 | 45650 | 45450 | 737 |
| 671 | 20230831 | 090100 | 118055250 | 45400 | 45350 | 45400 | 45250 | 318 |
| 672 | 20230831 | 090000 | 103648200 | 45200 | 45150 | 45400 | 45150 | 2250 |