35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 195800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 4591 |
| 3 | 20230831 | 195700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20230831 | 195600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20230831 | 195500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20230831 | 195400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20230831 | 195300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20230831 | 195200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20230831 | 195100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20230831 | 195000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20230831 | 194900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20230831 | 194800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20230831 | 194700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20230831 | 194600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20230831 | 194500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20230831 | 194400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20230831 | 194300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20230831 | 194200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20230831 | 194100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20230831 | 194000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20230831 | 193900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20230831 | 193800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20230831 | 193700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20230831 | 193600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20230831 | 193500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20230831 | 193400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20230831 | 193300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20230831 | 193200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20230831 | 193100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20230831 | 193000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20230831 | 192900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20230831 | 192800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 4591 |
| 33 | 20230831 | 192700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20230831 | 192600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20230831 | 192500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20230831 | 192400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20230831 | 192300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20230831 | 192200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20230831 | 192100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20230831 | 192000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20230831 | 191900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20230831 | 191800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20230831 | 191700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20230831 | 191600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20230831 | 191500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20230831 | 191400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20230831 | 191300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20230831 | 191200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20230831 | 191100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20230831 | 191000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20230831 | 190900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20230831 | 190800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20230831 | 190700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20230831 | 190600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20230831 | 190500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20230831 | 190400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20230831 | 190300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20230831 | 190200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20230831 | 190100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20230831 | 190000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20230831 | 185900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20230831 | 185800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 4591 |
| 63 | 20230831 | 185700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20230831 | 185600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20230831 | 185500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20230831 | 185400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20230831 | 185300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20230831 | 185200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20230831 | 185100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20230831 | 185000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20230831 | 184900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20230831 | 184800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20230831 | 184700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20230831 | 184600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20230831 | 184500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20230831 | 184400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20230831 | 184300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20230831 | 184200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20230831 | 184100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20230831 | 184000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20230831 | 183900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20230831 | 183800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20230831 | 183700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20230831 | 183600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20230831 | 183500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20230831 | 183400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20230831 | 183300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20230831 | 183200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20230831 | 183100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20230831 | 183000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20230831 | 182900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20230831 | 182800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 4591 |
| 93 | 20230831 | 182700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20230831 | 182600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20230831 | 182500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20230831 | 182400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20230831 | 182300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20230831 | 182200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20230831 | 182100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20230831 | 182000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20230831 | 181900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20230831 | 181800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20230831 | 181700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20230831 | 181600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20230831 | 181500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20230831 | 181400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20230831 | 181300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20230831 | 181200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20230831 | 181100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20230831 | 181000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20230831 | 180900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20230831 | 180800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20230831 | 180700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20230831 | 180600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20230831 | 180500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20230831 | 180400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20230831 | 180300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20230831 | 180200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20230831 | 180100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20230831 | 180000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20230831 | 175900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20230831 | 175800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 4591 |
| 123 | 20230831 | 175700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20230831 | 175600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20230831 | 175500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20230831 | 175400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20230831 | 175300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20230831 | 175200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20230831 | 175100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20230831 | 175000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20230831 | 174900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20230831 | 174800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20230831 | 174700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20230831 | 174600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20230831 | 174500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20230831 | 174400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20230831 | 174300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20230831 | 174200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20230831 | 174100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20230831 | 174000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20230831 | 173900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20230831 | 173800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20230831 | 173700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20230831 | 173600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20230831 | 173500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20230831 | 173400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20230831 | 173300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20230831 | 173200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20230831 | 173100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20230831 | 173000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20230831 | 172900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20230831 | 172800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 4591 |
| 153 | 20230831 | 172700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20230831 | 172600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20230831 | 172500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20230831 | 172400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20230831 | 172300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20230831 | 172200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20230831 | 172100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20230831 | 172000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20230831 | 171900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20230831 | 171800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20230831 | 171700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20230831 | 171600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20230831 | 171500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20230831 | 171400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20230831 | 171300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20230831 | 171200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20230831 | 171100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20230831 | 171000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20230831 | 170900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20230831 | 170800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20230831 | 170700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20230831 | 170600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20230831 | 170500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20230831 | 170400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20230831 | 170300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20230831 | 170200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20230831 | 170100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20230831 | 170000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20230831 | 165900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20230831 | 165800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 4591 |
| 183 | 20230831 | 165700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20230831 | 165600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20230831 | 165500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20230831 | 165400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20230831 | 165300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20230831 | 165200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20230831 | 165100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20230831 | 165000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20230831 | 164900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20230831 | 164800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20230831 | 164700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20230831 | 164600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20230831 | 164500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20230831 | 164400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20230831 | 164300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20230831 | 164200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20230831 | 164100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20230831 | 164000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20230831 | 163900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20230831 | 163800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20230831 | 163700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20230831 | 163600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20230831 | 163500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20230831 | 163400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20230831 | 163300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20230831 | 163200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20230831 | 163100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20230831 | 163000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20230831 | 162900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20230831 | 162800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 4591 |
| 213 | 20230831 | 162700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20230831 | 162600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20230831 | 162500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20230831 | 162400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20230831 | 162300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20230831 | 162200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20230831 | 162100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20230831 | 162000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20230831 | 161900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20230831 | 161800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20230831 | 161700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20230831 | 161600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20230831 | 161500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20230831 | 161400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20230831 | 161300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20230831 | 161200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20230831 | 161100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20230831 | 161000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20230831 | 160900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20230831 | 160800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20230831 | 160700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20230831 | 160600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20230831 | 160500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20230831 | 160400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20230831 | 160300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20230831 | 160200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20230831 | 160100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20230831 | 160000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20230831 | 155900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20230831 | 155800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 4591 |
| 243 | 20230831 | 155700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20230831 | 155600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20230831 | 155500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20230831 | 155400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20230831 | 155300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 248 | 20230831 | 155200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 249 | 20230831 | 155100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 250 | 20230831 | 155000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 251 | 20230831 | 154900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 252 | 20230831 | 154800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 253 | 20230831 | 154700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 254 | 20230831 | 154600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 255 | 20230831 | 154500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 256 | 20230831 | 154400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 257 | 20230831 | 154300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 258 | 20230831 | 154200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 259 | 20230831 | 154100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 260 | 20230831 | 154000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 261 | 20230831 | 153900 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 262 | 20230831 | 153800 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 263 | 20230831 | 153700 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 264 | 20230831 | 153600 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 265 | 20230831 | 153500 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 266 | 20230831 | 153400 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 267 | 20230831 | 153300 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 268 | 20230831 | 153200 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 269 | 20230831 | 153100 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 270 | 20230831 | 153000 | 8807898800 | 21300 | 21300 | 21300 | 21300 | 4591 |
| 271 | 20230831 | 152900 | 8710110500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 272 | 20230831 | 152800 | 8710110500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 273 | 20230831 | 152700 | 8710110500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 274 | 20230831 | 152600 | 8710110500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 275 | 20230831 | 152500 | 8710110500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 276 | 20230831 | 152400 | 8710110500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 277 | 20230831 | 152300 | 8710110500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 278 | 20230831 | 152200 | 8710110500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 279 | 20230831 | 152100 | 8710110500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 280 | 20230831 | 152000 | 8710110500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 281 | 20230831 | 151900 | 8710110500 | 21300 | 21300 | 21350 | 21200 | 1710 |
| 282 | 20230831 | 151800 | 8673822750 | 21300 | 21400 | 21400 | 21300 | 3503 |
| 283 | 20230831 | 151700 | 8599146950 | 21350 | 21400 | 21400 | 21350 | 180 |
| 284 | 20230831 | 151600 | 8595303000 | 21400 | 21450 | 21450 | 21350 | 559 |
| 285 | 20230831 | 151500 | 8583333700 | 21450 | 21450 | 21450 | 21400 | 11 |
| 286 | 20230831 | 151400 | 8583097950 | 21450 | 21450 | 21450 | 21350 | 59 |
| 287 | 20230831 | 151300 | 8581832750 | 21400 | 21350 | 21400 | 21300 | 2538 |
| 288 | 20230831 | 151200 | 8527536050 | 21350 | 21400 | 21400 | 21300 | 83 |
| 289 | 20230831 | 151100 | 8525767550 | 21400 | 21400 | 21400 | 21300 | 395 |
| 290 | 20230831 | 151000 | 8517322300 | 21350 | 21400 | 21400 | 21300 | 401 |
| 291 | 20230831 | 150900 | 8508746300 | 21400 | 21350 | 21400 | 21300 | 214 |
| 292 | 20230831 | 150800 | 8504179350 | 21350 | 21350 | 21350 | 21350 | 70 |
| 293 | 20230831 | 150700 | 8502684850 | 21350 | 21350 | 21350 | 21300 | 112 |
| 294 | 20230831 | 150600 | 8500298650 | 21350 | 21350 | 21350 | 21350 | 50 |
| 295 | 20230831 | 150500 | 8499231150 | 21350 | 21300 | 21350 | 21300 | 500 |
| 296 | 20230831 | 150400 | 8488558300 | 21350 | 21350 | 21350 | 21250 | 82 |
| 297 | 20230831 | 150300 | 8486809250 | 21350 | 21450 | 21450 | 21350 | 34 |
| 298 | 20230831 | 150200 | 8486081400 | 21450 | 21300 | 21450 | 21300 | 3219 |
| 299 | 20230831 | 150100 | 8417316450 | 21300 | 21400 | 21400 | 21300 | 418 |
| 300 | 20230831 | 150000 | 8408395500 | 21400 | 21350 | 21400 | 21300 | 726 |
| 301 | 20230831 | 145900 | 8392903150 | 21350 | 21400 | 21400 | 21350 | 15 |
| 302 | 20230831 | 145800 | 8392582400 | 21350 | 21400 | 21400 | 21350 | 27 |
| 303 | 20230831 | 145700 | 8392004650 | 21400 | 21400 | 21400 | 21350 | 246 |
| 304 | 20230831 | 145600 | 8386740500 | 21400 | 21400 | 21400 | 21400 | 25 |
| 305 | 20230831 | 145500 | 8386205500 | 21350 | 21350 | 21400 | 21350 | 80 |
| 306 | 20230831 | 145400 | 8384494000 | 21400 | 21400 | 21400 | 21350 | 13 |
| 307 | 20230831 | 145300 | 8384216150 | 21350 | 21400 | 21400 | 21350 | 43 |
| 308 | 20230831 | 145200 | 8383297600 | 21350 | 21350 | 21400 | 21350 | 2507 |
| 309 | 20230831 | 145100 | 8329656350 | 21350 | 21350 | 21350 | 21350 | 516 |
| 310 | 20230831 | 145000 | 8318639750 | 21350 | 21350 | 21350 | 21350 | 18 |
| 311 | 20230831 | 144900 | 8318255450 | 21350 | 21350 | 21350 | 21350 | 11 |
| 312 | 20230831 | 144800 | 8318020600 | 21350 | 21350 | 21350 | 21300 | 714 |
| 313 | 20230831 | 144700 | 8302776750 | 21350 | 21350 | 21350 | 21350 | 10 |
| 314 | 20230831 | 144600 | 8302563250 | 21350 | 21350 | 21350 | 21300 | 4464 |
| 315 | 20230831 | 144500 | 8207270700 | 21350 | 21350 | 21350 | 21300 | 612 |
| 316 | 20230831 | 144400 | 8194234700 | 21350 | 21300 | 21350 | 21300 | 83 |
| 317 | 20230831 | 144300 | 8192466150 | 21350 | 21300 | 21350 | 21300 | 177 |
| 318 | 20230831 | 144200 | 8188695800 | 21300 | 21350 | 21350 | 21300 | 48 |
| 319 | 20230831 | 144100 | 8187671250 | 21350 | 21250 | 21350 | 21250 | 157 |
| 320 | 20230831 | 144000 | 8184334050 | 21300 | 21300 | 21300 | 21250 | 74 |
| 321 | 20230831 | 143900 | 8182758450 | 21300 | 21250 | 21300 | 21250 | 9 |
| 322 | 20230831 | 143800 | 8182567000 | 21250 | 21350 | 21350 | 21250 | 275 |
| 323 | 20230831 | 143700 | 8176719550 | 21250 | 21300 | 21300 | 21250 | 981 |
| 324 | 20230831 | 143600 | 8155858150 | 21300 | 21250 | 21300 | 21200 | 1769 |
| 325 | 20230831 | 143500 | 8118324350 | 21200 | 21250 | 21300 | 21200 | 1886 |
| 326 | 20230831 | 143400 | 8078312450 | 21250 | 21250 | 21300 | 21250 | 372 |
| 327 | 20230831 | 143300 | 8070393450 | 21250 | 21250 | 21300 | 21250 | 147 |
| 328 | 20230831 | 143200 | 8067267850 | 21250 | 21250 | 21250 | 21250 | 213 |
| 329 | 20230831 | 143100 | 8062741600 | 21250 | 21250 | 21250 | 21250 | 89 |
| 330 | 20230831 | 143000 | 8060850350 | 21250 | 21300 | 21350 | 21250 | 50 |
| 331 | 20230831 | 142900 | 8059786800 | 21350 | 21350 | 21350 | 21350 | 37 |
| 332 | 20230831 | 142800 | 8058996850 | 21350 | 21350 | 21350 | 21350 | 17 |
| 333 | 20230831 | 142700 | 8058633900 | 21300 | 21300 | 21300 | 21300 | 190 |
| 334 | 20230831 | 142600 | 8054586900 | 21250 | 21300 | 21300 | 21250 | 158 |
| 335 | 20230831 | 142500 | 8051224000 | 21300 | 21400 | 21400 | 21150 | 5595 |
| 336 | 20230831 | 142400 | 7932390800 | 21400 | 21350 | 21400 | 21350 | 293 |
| 337 | 20230831 | 142300 | 7926133400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 338 | 20230831 | 142200 | 7926133400 | 21350 | 21350 | 21350 | 21350 | 168 |
| 339 | 20230831 | 142100 | 7922546600 | 21350 | 21300 | 21350 | 21300 | 598 |
| 340 | 20230831 | 142000 | 7909784700 | 21300 | 21300 | 21350 | 21300 | 96 |
| 341 | 20230831 | 141900 | 7907738050 | 21350 | 21350 | 21350 | 21350 | 1 |
| 342 | 20230831 | 141800 | 7907716700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 343 | 20230831 | 141700 | 7907716700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 344 | 20230831 | 141600 | 7907716700 | 21350 | 21400 | 21400 | 21350 | 1086 |
| 345 | 20230831 | 141500 | 7884522350 | 21400 | 21400 | 21400 | 21400 | 2 |
| 346 | 20230831 | 141400 | 7884479550 | 21350 | 21350 | 21400 | 21350 | 20 |
| 347 | 20230831 | 141300 | 7884052050 | 21350 | 21350 | 21350 | 21350 | 100 |
| 348 | 20230831 | 141200 | 7881917050 | 21400 | 21350 | 21400 | 21350 | 18 |
| 349 | 20230831 | 141100 | 7881532600 | 21350 | 21250 | 21350 | 21250 | 713 |
| 350 | 20230831 | 141000 | 7866310950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 351 | 20230831 | 140900 | 7866310950 | 21300 | 21300 | 21300 | 21300 | 8 |
| 352 | 20230831 | 140800 | 7866140550 | 21300 | 21350 | 21350 | 21300 | 637 |
| 353 | 20230831 | 140700 | 7852569950 | 21350 | 21350 | 21350 | 21300 | 138 |
| 354 | 20230831 | 140600 | 7849628650 | 21300 | 21300 | 21300 | 21300 | 21 |
| 355 | 20230831 | 140500 | 7849181350 | 21350 | 21350 | 21350 | 21350 | 0 |
| 356 | 20230831 | 140400 | 7849181350 | 21350 | 21350 | 21350 | 21350 | 12 |
| 357 | 20230831 | 140300 | 7848925150 | 21300 | 21300 | 21300 | 21300 | 1 |
| 358 | 20230831 | 140200 | 7848903850 | 21350 | 21350 | 21350 | 21350 | 37 |
| 359 | 20230831 | 140100 | 7848113900 | 21300 | 21300 | 21300 | 21300 | 630 |
| 360 | 20230831 | 140000 | 7834694900 | 21300 | 21300 | 21300 | 21300 | 97 |
| 361 | 20230831 | 135900 | 7832628800 | 21350 | 21300 | 21350 | 21300 | 1875 |
| 362 | 20230831 | 135800 | 7792610400 | 21400 | 21350 | 21400 | 21350 | 230 |
| 363 | 20230831 | 135700 | 7787699850 | 21350 | 21350 | 21350 | 21350 | 10 |
| 364 | 20230831 | 135600 | 7787486350 | 21400 | 21350 | 21400 | 21300 | 613 |
| 365 | 20230831 | 135500 | 7774397350 | 21300 | 21300 | 21300 | 21300 | 62 |
| 366 | 20230831 | 135400 | 7773076750 | 21300 | 21350 | 21350 | 21300 | 205 |
| 367 | 20230831 | 135300 | 7768708400 | 21300 | 21300 | 21300 | 21300 | 1 |
| 368 | 20230831 | 135200 | 7768687100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 369 | 20230831 | 135100 | 7768687100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 370 | 20230831 | 135000 | 7768687100 | 21300 | 21350 | 21350 | 21300 | 127 |
| 371 | 20230831 | 134900 | 7765976150 | 21300 | 21250 | 21350 | 21250 | 88 |
| 372 | 20230831 | 134800 | 7764102400 | 21350 | 21250 | 21350 | 21250 | 464 |
| 373 | 20230831 | 134700 | 7754222450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 374 | 20230831 | 134600 | 7754222450 | 21300 | 21300 | 21300 | 21300 | 112 |
| 375 | 20230831 | 134500 | 7751836850 | 21300 | 21300 | 21300 | 21250 | 421 |
| 376 | 20230831 | 134400 | 7742885950 | 21250 | 21250 | 21250 | 21250 | 1 |
| 377 | 20230831 | 134300 | 7742864700 | 21250 | 21350 | 21350 | 21250 | 177 |
| 378 | 20230831 | 134200 | 7739088750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 379 | 20230831 | 134100 | 7739088750 | 21350 | 21350 | 21350 | 21350 | 2 |
| 380 | 20230831 | 134000 | 7739046050 | 21350 | 21300 | 21350 | 21250 | 100 |
| 381 | 20230831 | 133900 | 7736916550 | 21300 | 21300 | 21300 | 21300 | 1 |
| 382 | 20230831 | 133800 | 7736895250 | 21300 | 21300 | 21300 | 21300 | 5 |
| 383 | 20230831 | 133700 | 7736788750 | 21300 | 21300 | 21300 | 21300 | 105 |
| 384 | 20230831 | 133600 | 7734552250 | 21350 | 21300 | 21350 | 21300 | 90 |
| 385 | 20230831 | 133500 | 7732633400 | 21350 | 21300 | 21350 | 21250 | 1085 |
| 386 | 20230831 | 133400 | 7709564200 | 21300 | 21300 | 21300 | 21300 | 204 |
| 387 | 20230831 | 133300 | 7705219000 | 21300 | 21300 | 21300 | 21300 | 73 |
| 388 | 20230831 | 133200 | 7703664100 | 21350 | 21350 | 21350 | 21350 | 36 |
| 389 | 20230831 | 133100 | 7702895500 | 21350 | 21350 | 21350 | 21350 | 10 |
| 390 | 20230831 | 133000 | 7702682000 | 21300 | 21300 | 21300 | 21300 | 248 |
| 391 | 20230831 | 132900 | 7697399600 | 21350 | 21350 | 21350 | 21350 | 4 |
| 392 | 20230831 | 132800 | 7697314200 | 21350 | 21350 | 21350 | 21350 | 5 |
| 393 | 20230831 | 132700 | 7697207450 | 21350 | 21300 | 21350 | 21300 | 124 |
| 394 | 20230831 | 132600 | 7694560200 | 21300 | 21350 | 21350 | 21300 | 93 |
| 395 | 20230831 | 132500 | 7692579250 | 21400 | 21400 | 21400 | 21400 | 9 |
| 396 | 20230831 | 132400 | 7692386650 | 21400 | 21400 | 21400 | 21400 | 347 |
| 397 | 20230831 | 132300 | 7684960850 | 21400 | 21350 | 21400 | 21350 | 1593 |
| 398 | 20230831 | 132200 | 7650874950 | 21250 | 21300 | 21350 | 21250 | 1604 |
| 399 | 20230831 | 132100 | 7616637650 | 21350 | 21350 | 21350 | 21350 | 2 |
| 400 | 20230831 | 132000 | 7616594950 | 21350 | 21350 | 21350 | 21350 | 1 |
| 401 | 20230831 | 131900 | 7616573600 | 21200 | 21200 | 21200 | 21200 | 95 |
| 402 | 20230831 | 131800 | 7614559600 | 21350 | 21300 | 21350 | 21200 | 337 |
| 403 | 20230831 | 131700 | 7607396600 | 21350 | 21250 | 21350 | 21250 | 709 |
| 404 | 20230831 | 131600 | 7592273950 | 21250 | 21250 | 21250 | 21250 | 260 |
| 405 | 20230831 | 131500 | 7586748950 | 21250 | 21250 | 21250 | 21250 | 0 |
| 406 | 20230831 | 131400 | 7586748950 | 21250 | 21200 | 21300 | 21200 | 993 |
| 407 | 20230831 | 131300 | 7565633400 | 21200 | 21200 | 21200 | 21200 | 236 |
| 408 | 20230831 | 131200 | 7560630200 | 21200 | 21200 | 21200 | 21200 | 163 |
| 409 | 20230831 | 131100 | 7557174600 | 21250 | 21250 | 21250 | 21250 | 338 |
| 410 | 20230831 | 131000 | 7549992100 | 21250 | 21250 | 21250 | 21250 | 384 |
| 411 | 20230831 | 130900 | 7541832100 | 21200 | 21250 | 21250 | 21200 | 24 |
| 412 | 20230831 | 130800 | 7541323000 | 21250 | 21250 | 21250 | 21250 | 2 |
| 413 | 20230831 | 130700 | 7541280500 | 21250 | 21200 | 21250 | 21200 | 98 |
| 414 | 20230831 | 130600 | 7539202750 | 21250 | 21200 | 21250 | 21200 | 13 |
| 415 | 20230831 | 130500 | 7538927050 | 21250 | 21200 | 21250 | 21200 | 37 |
| 416 | 20230831 | 130400 | 7538140850 | 21200 | 21250 | 21250 | 21200 | 615 |
| 417 | 20230831 | 130300 | 7525087100 | 21250 | 21250 | 21250 | 21250 | 30 |
| 418 | 20230831 | 130200 | 7524449600 | 21300 | 21300 | 21300 | 21300 | 3 |
| 419 | 20230831 | 130100 | 7524385700 | 21300 | 21300 | 21300 | 21300 | 37 |
| 420 | 20230831 | 130000 | 7523597600 | 21250 | 21250 | 21250 | 21250 | 6 |
| 421 | 20230831 | 125900 | 7523470100 | 21250 | 21250 | 21250 | 21250 | 64 |
| 422 | 20230831 | 125800 | 7522110100 | 21250 | 21300 | 21300 | 21250 | 35 |
| 423 | 20230831 | 125700 | 7521366250 | 21200 | 21250 | 21300 | 21200 | 431 |
| 424 | 20230831 | 125600 | 7512188650 | 21300 | 21250 | 21300 | 21250 | 171 |
| 425 | 20230831 | 125500 | 7508553100 | 21300 | 21300 | 21300 | 21300 | 1 |
| 426 | 20230831 | 125400 | 7508531800 | 21300 | 21300 | 21300 | 21300 | 55 |
| 427 | 20230831 | 125300 | 7507360300 | 21300 | 21300 | 21300 | 21250 | 202 |
| 428 | 20230831 | 125200 | 7503057750 | 21300 | 21300 | 21300 | 21300 | 37 |
| 429 | 20230831 | 125100 | 7502269650 | 21300 | 21300 | 21300 | 21300 | 7 |
| 430 | 20230831 | 125000 | 7502120550 | 21200 | 21200 | 21200 | 21200 | 537 |
| 431 | 20230831 | 124900 | 7490736150 | 21150 | 21250 | 21250 | 21150 | 2339 |
| 432 | 20230831 | 124800 | 7441213900 | 21250 | 21250 | 21250 | 21250 | 9 |
| 433 | 20230831 | 124700 | 7441022650 | 21200 | 21150 | 21200 | 21150 | 128 |
| 434 | 20230831 | 124600 | 7438315400 | 21150 | 21250 | 21250 | 21150 | 245 |
| 435 | 20230831 | 124500 | 7433123800 | 21250 | 21250 | 21250 | 21250 | 37 |
| 436 | 20230831 | 124400 | 7432337550 | 21250 | 21250 | 21250 | 21250 | 67 |
| 437 | 20230831 | 124300 | 7430913800 | 21200 | 21200 | 21300 | 21200 | 158 |
| 438 | 20230831 | 124200 | 7427559600 | 21200 | 21250 | 21250 | 21200 | 93 |
| 439 | 20230831 | 124100 | 7425587750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 440 | 20230831 | 124000 | 7425587750 | 21200 | 21200 | 21200 | 21200 | 1 |
| 441 | 20230831 | 123900 | 7425566550 | 21200 | 21300 | 21350 | 21200 | 77 |
| 442 | 20230831 | 123800 | 7423928650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 443 | 20230831 | 123700 | 7423928650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 444 | 20230831 | 123600 | 7423928650 | 21350 | 21250 | 21350 | 21200 | 1144 |
| 445 | 20230831 | 123500 | 7399626400 | 21150 | 21250 | 21250 | 21150 | 2511 |
| 446 | 20230831 | 123400 | 7346417500 | 21300 | 21250 | 21300 | 21200 | 1537 |
| 447 | 20230831 | 123300 | 7313809550 | 21250 | 21300 | 21300 | 21250 | 23 |
| 448 | 20230831 | 123200 | 7313320150 | 21300 | 21300 | 21300 | 21300 | 66 |
| 449 | 20230831 | 123100 | 7311914350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 450 | 20230831 | 123000 | 7311914350 | 21300 | 21300 | 21350 | 21300 | 64 |
| 451 | 20230831 | 122900 | 7310549000 | 21300 | 21350 | 21350 | 21300 | 298 |
| 452 | 20230831 | 122800 | 7304201550 | 21300 | 21300 | 21350 | 21300 | 227 |
| 453 | 20230831 | 122700 | 7299361800 | 21300 | 21350 | 21350 | 21300 | 88 |
| 454 | 20230831 | 122600 | 7297486700 | 21350 | 21350 | 21350 | 21250 | 180 |
| 455 | 20230831 | 122500 | 7293657700 | 21250 | 21250 | 21250 | 21250 | 100 |
| 456 | 20230831 | 122400 | 7291532700 | 21250 | 21350 | 21350 | 21200 | 2524 |
| 457 | 20230831 | 122300 | 7237892650 | 21400 | 21400 | 21400 | 21400 | 165 |
| 458 | 20230831 | 122200 | 7234361650 | 21400 | 21400 | 21400 | 21400 | 341 |
| 459 | 20230831 | 122100 | 7227064250 | 21400 | 21400 | 21450 | 21400 | 763 |
| 460 | 20230831 | 122000 | 7210733500 | 21450 | 21400 | 21450 | 21400 | 787 |
| 461 | 20230831 | 121900 | 7193891650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 462 | 20230831 | 121800 | 7193891650 | 21350 | 21400 | 21400 | 21350 | 285 |
| 463 | 20230831 | 121700 | 7187806850 | 21350 | 21350 | 21400 | 21350 | 39 |
| 464 | 20230831 | 121600 | 7186972350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 465 | 20230831 | 121500 | 7186972350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 466 | 20230831 | 121400 | 7186972350 | 21400 | 21400 | 21400 | 21400 | 200 |
| 467 | 20230831 | 121300 | 7182692350 | 21400 | 21300 | 21400 | 21300 | 111 |
| 468 | 20230831 | 121200 | 7180327950 | 21400 | 21400 | 21400 | 21400 | 36 |
| 469 | 20230831 | 121100 | 7179557550 | 21400 | 21400 | 21400 | 21250 | 6056 |
| 470 | 20230831 | 121000 | 7050736000 | 21500 | 21400 | 21500 | 21400 | 192 |
| 471 | 20230831 | 120900 | 7046627100 | 21400 | 21400 | 21400 | 21400 | 1994 |
| 472 | 20230831 | 120800 | 7003955500 | 21500 | 21500 | 21500 | 21500 | 39 |
| 473 | 20230831 | 120700 | 7003117000 | 21450 | 21450 | 21450 | 21450 | 802 |
| 474 | 20230831 | 120600 | 6985914100 | 21450 | 21450 | 21450 | 21450 | 20 |
| 475 | 20230831 | 120500 | 6985485100 | 21450 | 21450 | 21450 | 21450 | 133 |
| 476 | 20230831 | 120400 | 6982632250 | 21500 | 21500 | 21500 | 21500 | 59 |
| 477 | 20230831 | 120300 | 6981363750 | 21500 | 21500 | 21500 | 21500 | 201 |
| 478 | 20230831 | 120200 | 6977042250 | 21500 | 21450 | 21500 | 21400 | 2839 |
| 479 | 20230831 | 120100 | 6916076550 | 21400 | 21400 | 21400 | 21400 | 1 |
| 480 | 20230831 | 120000 | 6916055150 | 21400 | 21450 | 21450 | 21400 | 77 |
| 481 | 20230831 | 115900 | 6914406850 | 21450 | 21400 | 21450 | 21400 | 119 |
| 482 | 20230831 | 115800 | 6911856600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 483 | 20230831 | 115700 | 6911856600 | 21450 | 21400 | 21450 | 21400 | 107 |
| 484 | 20230831 | 115600 | 6909565950 | 21400 | 21450 | 21500 | 21400 | 31 |
| 485 | 20230831 | 115500 | 6908901000 | 21500 | 21450 | 21500 | 21450 | 1477 |
| 486 | 20230831 | 115400 | 6877148250 | 21450 | 21400 | 21450 | 21400 | 2130 |
| 487 | 20230831 | 115300 | 6831463200 | 21400 | 21400 | 21400 | 21400 | 1203 |
| 488 | 20230831 | 115200 | 6805719000 | 21400 | 21400 | 21400 | 21400 | 291 |
| 489 | 20230831 | 115100 | 6799491600 | 21400 | 21400 | 21400 | 21400 | 1441 |
| 490 | 20230831 | 115000 | 6768654200 | 21400 | 21350 | 21400 | 21350 | 185 |
| 491 | 20230831 | 114900 | 6764702600 | 21400 | 21400 | 21400 | 21400 | 14 |
| 492 | 20230831 | 114800 | 6764403000 | 21300 | 21350 | 21350 | 21300 | 150 |
| 493 | 20230831 | 114700 | 6761202200 | 21350 | 21400 | 21400 | 21350 | 129 |
| 494 | 20230831 | 114600 | 6758447550 | 21350 | 21350 | 21350 | 21350 | 624 |
| 495 | 20230831 | 114500 | 6745125150 | 21350 | 21350 | 21350 | 21350 | 30 |
| 496 | 20230831 | 114400 | 6744484650 | 21350 | 21350 | 21350 | 21350 | 26 |
| 497 | 20230831 | 114300 | 6743929550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 498 | 20230831 | 114200 | 6743929550 | 21350 | 21350 | 21350 | 21300 | 446 |
| 499 | 20230831 | 114100 | 6734422900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 500 | 20230831 | 114000 | 6734422900 | 21350 | 21350 | 21350 | 21350 | 1 |
| 501 | 20230831 | 113900 | 6734401550 | 21350 | 21300 | 21350 | 21300 | 67 |
| 502 | 20230831 | 113800 | 6732972650 | 21350 | 21350 | 21350 | 21350 | 6 |
| 503 | 20230831 | 113700 | 6732844550 | 21350 | 21300 | 21350 | 21300 | 418 |
| 504 | 20230831 | 113600 | 6723924250 | 21300 | 21300 | 21300 | 21300 | 0 |
| 505 | 20230831 | 113500 | 6723924250 | 21300 | 21250 | 21300 | 21250 | 249 |
| 506 | 20230831 | 113400 | 6718620900 | 21250 | 21250 | 21250 | 21250 | 36 |
| 507 | 20230831 | 113300 | 6717855900 | 21250 | 21300 | 21300 | 21250 | 107 |
| 508 | 20230831 | 113200 | 6715580300 | 21250 | 21250 | 21250 | 21250 | 4 |
| 509 | 20230831 | 113100 | 6715495300 | 21250 | 21250 | 21250 | 21250 | 2 |
| 510 | 20230831 | 113000 | 6715452800 | 21300 | 21300 | 21300 | 21300 | 4 |
| 511 | 20230831 | 112900 | 6715367600 | 21300 | 21300 | 21300 | 21300 | 112 |
| 512 | 20230831 | 112800 | 6712982000 | 21300 | 21300 | 21300 | 21300 | 93 |
| 513 | 20230831 | 112700 | 6711001100 | 21300 | 21250 | 21300 | 21250 | 114 |
| 514 | 20230831 | 112600 | 6708572950 | 21300 | 21250 | 21300 | 21250 | 18 |
| 515 | 20230831 | 112500 | 6708189750 | 21300 | 21250 | 21300 | 21250 | 125 |
| 516 | 20230831 | 112400 | 6705527400 | 21250 | 21300 | 21300 | 21250 | 98 |
| 517 | 20230831 | 112300 | 6703440050 | 21300 | 21250 | 21300 | 21250 | 201 |
| 518 | 20230831 | 112200 | 6699168750 | 21250 | 21200 | 21300 | 21200 | 948 |
| 519 | 20230831 | 112100 | 6678998300 | 21200 | 21200 | 21200 | 21200 | 171 |
| 520 | 20230831 | 112000 | 6675373100 | 21200 | 21300 | 21300 | 21200 | 73 |
| 521 | 20230831 | 111900 | 6673821900 | 21200 | 21200 | 21200 | 21200 | 291 |
| 522 | 20230831 | 111800 | 6667652700 | 21250 | 21200 | 21300 | 21200 | 190 |
| 523 | 20230831 | 111700 | 6663621700 | 21200 | 21200 | 21200 | 21200 | 3 |
| 524 | 20230831 | 111600 | 6663558100 | 21200 | 21300 | 21300 | 21200 | 772 |
| 525 | 20230831 | 111500 | 6647184950 | 21300 | 21250 | 21300 | 21250 | 41 |
| 526 | 20230831 | 111400 | 6646311700 | 21200 | 21200 | 21300 | 21200 | 76 |
| 527 | 20230831 | 111300 | 6644700200 | 21200 | 21200 | 21200 | 21200 | 242 |
| 528 | 20230831 | 111200 | 6639569800 | 21250 | 21250 | 21250 | 21250 | 822 |
| 529 | 20230831 | 111100 | 6622102300 | 21300 | 21200 | 21300 | 21200 | 132 |
| 530 | 20230831 | 111000 | 6619298700 | 21150 | 21250 | 21250 | 21150 | 804 |
| 531 | 20230831 | 110900 | 6602215300 | 21250 | 21150 | 21250 | 21150 | 389 |
| 532 | 20230831 | 110800 | 6593978450 | 21150 | 21250 | 21250 | 21150 | 836 |
| 533 | 20230831 | 110700 | 6576276050 | 21200 | 21250 | 21250 | 21200 | 634 |
| 534 | 20230831 | 110600 | 6562833650 | 21250 | 21200 | 21250 | 21200 | 30 |
| 535 | 20230831 | 110500 | 6562196900 | 21150 | 21200 | 21250 | 21150 | 534 |
| 536 | 20230831 | 110400 | 6550891100 | 21200 | 21200 | 21200 | 21200 | 210 |
| 537 | 20230831 | 110300 | 6546439100 | 21200 | 21250 | 21250 | 21200 | 501 |
| 538 | 20230831 | 110200 | 6535817400 | 21200 | 21200 | 21250 | 21200 | 2124 |
| 539 | 20230831 | 110100 | 6490697900 | 21200 | 21200 | 21200 | 21150 | 2422 |
| 540 | 20230831 | 110000 | 6439355050 | 21200 | 21250 | 21250 | 21150 | 1072 |
| 541 | 20230831 | 105900 | 6416593350 | 21200 | 21200 | 21250 | 21150 | 178 |
| 542 | 20230831 | 105800 | 6412824050 | 21200 | 21200 | 21300 | 21150 | 1629 |
| 543 | 20230831 | 105700 | 6378321700 | 21200 | 21300 | 21300 | 21200 | 22 |
| 544 | 20230831 | 105600 | 6377855050 | 21200 | 21200 | 21300 | 21150 | 2457 |
| 545 | 20230831 | 105500 | 6325767650 | 21300 | 21200 | 21300 | 21200 | 9 |
| 546 | 20230831 | 105400 | 6325576750 | 21200 | 21200 | 21300 | 21200 | 61 |
| 547 | 20230831 | 105300 | 6324283350 | 21300 | 21200 | 21300 | 21200 | 106 |
| 548 | 20230831 | 105200 | 6322032550 | 21200 | 21300 | 21300 | 21200 | 119 |
| 549 | 20230831 | 105100 | 6319500150 | 21300 | 21200 | 21300 | 21200 | 1013 |
| 550 | 20230831 | 105000 | 6297975050 | 21200 | 21200 | 21200 | 21200 | 906 |
| 551 | 20230831 | 104900 | 6278767850 | 21200 | 21200 | 21250 | 21150 | 883 |
| 552 | 20230831 | 104800 | 6260033200 | 21150 | 21200 | 21200 | 21150 | 1460 |
| 553 | 20230831 | 104700 | 6229090400 | 21200 | 21300 | 21300 | 21150 | 1896 |
| 554 | 20230831 | 104600 | 6188938500 | 21200 | 21200 | 21200 | 21200 | 467 |
| 555 | 20230831 | 104500 | 6179038100 | 21200 | 21200 | 21250 | 21200 | 129 |
| 556 | 20230831 | 104400 | 6176299450 | 21200 | 21250 | 21300 | 21200 | 1615 |
| 557 | 20230831 | 104300 | 6141993150 | 21250 | 21250 | 21250 | 21250 | 173 |
| 558 | 20230831 | 104200 | 6138316900 | 21250 | 21350 | 21350 | 21250 | 338 |
| 559 | 20230831 | 104100 | 6131118950 | 21300 | 21300 | 21350 | 21300 | 205 |
| 560 | 20230831 | 104000 | 6126752350 | 21300 | 21300 | 21350 | 21300 | 120 |
| 561 | 20230831 | 103900 | 6124194400 | 21300 | 21300 | 21300 | 21300 | 36 |
| 562 | 20230831 | 103800 | 6123427600 | 21350 | 21350 | 21350 | 21350 | 54 |
| 563 | 20230831 | 103700 | 6122274700 | 21300 | 21300 | 21350 | 21300 | 369 |
| 564 | 20230831 | 103600 | 6114414950 | 21300 | 21300 | 21350 | 21300 | 89 |
| 565 | 20230831 | 103500 | 6112517450 | 21300 | 21300 | 21300 | 21300 | 631 |
| 566 | 20230831 | 103400 | 6099077150 | 21300 | 21250 | 21300 | 21200 | 1738 |
| 567 | 20230831 | 103300 | 6062188650 | 21250 | 21300 | 21300 | 21250 | 1082 |
| 568 | 20230831 | 103200 | 6039195300 | 21300 | 21300 | 21300 | 21300 | 491 |
| 569 | 20230831 | 103100 | 6028737000 | 21350 | 21250 | 21350 | 21250 | 431 |
| 570 | 20230831 | 103000 | 6019556650 | 21250 | 21250 | 21250 | 21250 | 8 |
| 571 | 20230831 | 102900 | 6019386650 | 21350 | 21250 | 21350 | 21250 | 299 |
| 572 | 20230831 | 102800 | 6013028200 | 21350 | 21300 | 21350 | 21250 | 2715 |
| 573 | 20230831 | 102700 | 5955207600 | 21300 | 21400 | 21400 | 21300 | 7061 |
| 574 | 20230831 | 102600 | 5804695600 | 21350 | 21400 | 21400 | 21350 | 59 |
| 575 | 20230831 | 102500 | 5803434850 | 21400 | 21450 | 21450 | 21400 | 1376 |
| 576 | 20230831 | 102400 | 5773931200 | 21400 | 21450 | 21450 | 21400 | 236 |
| 577 | 20230831 | 102300 | 5768870100 | 21500 | 21450 | 21500 | 21450 | 185 |
| 578 | 20230831 | 102200 | 5764901800 | 21450 | 21450 | 21450 | 21450 | 83 |
| 579 | 20230831 | 102100 | 5763121450 | 21450 | 21450 | 21450 | 21450 | 270 |
| 580 | 20230831 | 102000 | 5757329950 | 21450 | 21350 | 21450 | 21300 | 2404 |
| 581 | 20230831 | 101900 | 5705893700 | 21300 | 21300 | 21300 | 21300 | 52 |
| 582 | 20230831 | 101800 | 5704786100 | 21300 | 21400 | 21400 | 21300 | 924 |
| 583 | 20230831 | 101700 | 5685012750 | 21400 | 21300 | 21400 | 21300 | 333 |
| 584 | 20230831 | 101600 | 5677904250 | 21300 | 21350 | 21350 | 21300 | 217 |
| 585 | 20230831 | 101500 | 5673274950 | 21350 | 21350 | 21350 | 21300 | 1494 |
| 586 | 20230831 | 101400 | 5641409550 | 21300 | 21300 | 21350 | 21300 | 2404 |
| 587 | 20230831 | 101300 | 5590202400 | 21300 | 21300 | 21300 | 21300 | 335 |
| 588 | 20230831 | 101200 | 5583066900 | 21300 | 21300 | 21350 | 21300 | 441 |
| 589 | 20230831 | 101100 | 5573667450 | 21350 | 21350 | 21350 | 21300 | 372 |
| 590 | 20230831 | 101000 | 5565729300 | 21350 | 21200 | 21400 | 21200 | 2066 |
| 591 | 20230831 | 100900 | 5521765900 | 21200 | 21250 | 21250 | 21200 | 5425 |
| 592 | 20230831 | 100800 | 5406643050 | 21250 | 21300 | 21350 | 21250 | 1309 |
| 593 | 20230831 | 100700 | 5378780200 | 21300 | 21350 | 21350 | 21300 | 21337 |
| 594 | 20230831 | 100600 | 4923306950 | 21350 | 21400 | 21400 | 21350 | 1893 |
| 595 | 20230831 | 100500 | 4882870000 | 21350 | 21400 | 21450 | 21350 | 606 |
| 596 | 20230831 | 100400 | 4869916350 | 21450 | 21400 | 21450 | 21350 | 4847 |
| 597 | 20230831 | 100300 | 4766318050 | 21350 | 21350 | 21400 | 21350 | 619 |
| 598 | 20230831 | 100200 | 4753098700 | 21400 | 21400 | 21400 | 21350 | 1918 |
| 599 | 20230831 | 100100 | 4712058500 | 21450 | 21400 | 21500 | 21400 | 1807 |
| 600 | 20230831 | 100000 | 4673316400 | 21450 | 21500 | 21500 | 21400 | 1450 |
| 601 | 20230831 | 095900 | 4642257000 | 21450 | 21450 | 21450 | 21400 | 909 |
| 602 | 20230831 | 095800 | 4622764950 | 21450 | 21400 | 21450 | 21400 | 486 |
| 603 | 20230831 | 095700 | 4612349500 | 21400 | 21400 | 21450 | 21400 | 293 |
| 604 | 20230831 | 095600 | 4606074200 | 21450 | 21450 | 21450 | 21400 | 387 |
| 605 | 20230831 | 095500 | 4597786700 | 21400 | 21400 | 21450 | 21350 | 1240 |
| 606 | 20230831 | 095400 | 4571270650 | 21400 | 21400 | 21450 | 21400 | 1517 |
| 607 | 20230831 | 095300 | 4538802800 | 21450 | 21350 | 21450 | 21350 | 2280 |
| 608 | 20230831 | 095200 | 4490011350 | 21350 | 21500 | 21550 | 21350 | 8029 |
| 609 | 20230831 | 095100 | 4317973350 | 21550 | 21600 | 21650 | 21550 | 9616 |
| 610 | 20230831 | 095000 | 4110486300 | 21600 | 21700 | 21900 | 21550 | 38023 |
| 611 | 20230831 | 094900 | 3285276400 | 21850 | 21550 | 21850 | 21500 | 21834 |
| 612 | 20230831 | 094800 | 2811796550 | 21550 | 21550 | 21600 | 21500 | 2407 |
| 613 | 20230831 | 094700 | 2759915850 | 21550 | 21500 | 21550 | 21450 | 3306 |
| 614 | 20230831 | 094600 | 2688713500 | 21500 | 21500 | 21500 | 21450 | 657 |
| 615 | 20230831 | 094500 | 2674597750 | 21500 | 21450 | 21500 | 21400 | 1197 |
| 616 | 20230831 | 094400 | 2648920000 | 21450 | 21550 | 21600 | 21450 | 3842 |
| 617 | 20230831 | 094300 | 2566038850 | 21550 | 21450 | 21550 | 21450 | 4750 |
| 618 | 20230831 | 094200 | 2463836650 | 21500 | 21400 | 21550 | 21400 | 7673 |
| 619 | 20230831 | 094100 | 2298949900 | 21450 | 21400 | 21450 | 21350 | 3934 |
| 620 | 20230831 | 094000 | 2214659150 | 21400 | 21400 | 21450 | 21350 | 3145 |
| 621 | 20230831 | 093900 | 2147307550 | 21400 | 21400 | 21450 | 21350 | 2129 |
| 622 | 20230831 | 093800 | 2101748100 | 21350 | 21300 | 21350 | 21300 | 2052 |
| 623 | 20230831 | 093700 | 2057970200 | 21300 | 21250 | 21300 | 21250 | 79 |
| 624 | 20230831 | 093600 | 2056287550 | 21300 | 21300 | 21350 | 21250 | 479 |
| 625 | 20230831 | 093500 | 2046071700 | 21300 | 21300 | 21300 | 21300 | 253 |
| 626 | 20230831 | 093400 | 2040682800 | 21300 | 21100 | 21350 | 21050 | 1527 |
| 627 | 20230831 | 093300 | 2008209650 | 21050 | 21250 | 21250 | 21050 | 4760 |
| 628 | 20230831 | 093200 | 1907570350 | 21250 | 21350 | 21350 | 21200 | 1506 |
| 629 | 20230831 | 093100 | 1875593000 | 21350 | 21250 | 21350 | 21250 | 204 |
| 630 | 20230831 | 093000 | 1871257800 | 21300 | 21300 | 21300 | 21250 | 466 |
| 631 | 20230831 | 092900 | 1861340150 | 21300 | 21300 | 21350 | 21250 | 1070 |
| 632 | 20230831 | 092800 | 1838557500 | 21300 | 21250 | 21350 | 21250 | 35 |
| 633 | 20230831 | 092700 | 1837811950 | 21350 | 21350 | 21350 | 21250 | 357 |
| 634 | 20230831 | 092600 | 1830216100 | 21250 | 21350 | 21350 | 21250 | 1175 |
| 635 | 20230831 | 092500 | 1805187600 | 21300 | 21350 | 21400 | 21300 | 946 |
| 636 | 20230831 | 092400 | 1785011500 | 21300 | 21350 | 21400 | 21300 | 1073 |
| 637 | 20230831 | 092300 | 1762125450 | 21300 | 21450 | 21450 | 21300 | 1330 |
| 638 | 20230831 | 092200 | 1733736800 | 21450 | 21400 | 21450 | 21350 | 1216 |
| 639 | 20230831 | 092100 | 1707713300 | 21400 | 21400 | 21400 | 21350 | 1095 |
| 640 | 20230831 | 092000 | 1684281150 | 21350 | 21350 | 21400 | 21350 | 1995 |
| 641 | 20230831 | 091900 | 1641640850 | 21300 | 21250 | 21300 | 21250 | 1153 |
| 642 | 20230831 | 091800 | 1617127600 | 21250 | 21250 | 21250 | 21250 | 1183 |
| 643 | 20230831 | 091700 | 1591988850 | 21200 | 21150 | 21200 | 21150 | 718 |
| 644 | 20230831 | 091600 | 1576784900 | 21150 | 21100 | 21150 | 21100 | 2186 |
| 645 | 20230831 | 091500 | 1530604650 | 21100 | 21200 | 21200 | 21100 | 3258 |
| 646 | 20230831 | 091400 | 1461710450 | 21200 | 21250 | 21250 | 21200 | 480 |
| 647 | 20230831 | 091300 | 1451529800 | 21250 | 21300 | 21300 | 21200 | 761 |
| 648 | 20230831 | 091200 | 1435365800 | 21250 | 21300 | 21300 | 21200 | 2113 |
| 649 | 20230831 | 091100 | 1390433300 | 21200 | 21250 | 21300 | 21200 | 584 |
| 650 | 20230831 | 091000 | 1378027250 | 21250 | 21100 | 21250 | 21100 | 599 |
| 651 | 20230831 | 090900 | 1365311100 | 21100 | 21100 | 21200 | 21100 | 2541 |
| 652 | 20230831 | 090800 | 1311552200 | 21150 | 21200 | 21250 | 21150 | 2189 |
| 653 | 20230831 | 090700 | 1265172150 | 21150 | 21150 | 21250 | 21100 | 2038 |
| 654 | 20230831 | 090600 | 1221967050 | 21100 | 21150 | 21250 | 21100 | 7122 |
| 655 | 20230831 | 090500 | 1071579500 | 21150 | 21350 | 21350 | 21150 | 10153 |
| 656 | 20230831 | 090400 | 856239700 | 21350 | 21500 | 21550 | 21350 | 4990 |
| 657 | 20230831 | 090300 | 749172000 | 21550 | 21550 | 21600 | 21450 | 6706 |
| 658 | 20230831 | 090200 | 604668100 | 21550 | 21300 | 21550 | 21300 | 4239 |
| 659 | 20230831 | 090100 | 513780400 | 21250 | 21450 | 21450 | 21200 | 10979 |
| 660 | 20230831 | 090000 | 279586150 | 21500 | 21550 | 21550 | 21400 | 12994 |