36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 202400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 8752 |
| 3 | 20230831 | 202300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20230831 | 202200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20230831 | 202100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20230831 | 202000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20230831 | 201900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20230831 | 201800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20230831 | 201700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20230831 | 201600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20230831 | 201500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20230831 | 201400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20230831 | 201300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20230831 | 201200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20230831 | 201100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20230831 | 201000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20230831 | 200900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20230831 | 200800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20230831 | 200700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20230831 | 200600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20230831 | 200500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20230831 | 200400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20230831 | 200300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20230831 | 200200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20230831 | 200100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20230831 | 200000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20230831 | 195900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20230831 | 195800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20230831 | 195700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20230831 | 195600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20230831 | 195500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20230831 | 195400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 8752 |
| 33 | 20230831 | 195300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20230831 | 195200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20230831 | 195100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20230831 | 195000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20230831 | 194900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20230831 | 194800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20230831 | 194700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20230831 | 194600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20230831 | 194500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20230831 | 194400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20230831 | 194300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20230831 | 194200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20230831 | 194100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20230831 | 194000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20230831 | 193900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20230831 | 193800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20230831 | 193700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20230831 | 193600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20230831 | 193500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20230831 | 193400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20230831 | 193300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20230831 | 193200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20230831 | 193100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20230831 | 193000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20230831 | 192900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20230831 | 192800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20230831 | 192700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20230831 | 192600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20230831 | 192500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20230831 | 192400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 8752 |
| 63 | 20230831 | 192300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20230831 | 192200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20230831 | 192100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20230831 | 192000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20230831 | 191900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20230831 | 191800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20230831 | 191700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20230831 | 191600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20230831 | 191500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20230831 | 191400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20230831 | 191300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20230831 | 191200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20230831 | 191100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20230831 | 191000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20230831 | 190900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20230831 | 190800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20230831 | 190700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20230831 | 190600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20230831 | 190500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20230831 | 190400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20230831 | 190300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20230831 | 190200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20230831 | 190100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20230831 | 190000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20230831 | 185900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20230831 | 185800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20230831 | 185700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20230831 | 185600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20230831 | 185500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20230831 | 185400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 8752 |
| 93 | 20230831 | 185300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20230831 | 185200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20230831 | 185100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20230831 | 185000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20230831 | 184900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20230831 | 184800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20230831 | 184700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20230831 | 184600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20230831 | 184500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20230831 | 184400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20230831 | 184300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20230831 | 184200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20230831 | 184100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20230831 | 184000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20230831 | 183900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20230831 | 183800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20230831 | 183700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20230831 | 183600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20230831 | 183500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20230831 | 183400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20230831 | 183300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20230831 | 183200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20230831 | 183100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20230831 | 183000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20230831 | 182900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20230831 | 182800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20230831 | 182700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20230831 | 182600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20230831 | 182500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20230831 | 182400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 8752 |
| 123 | 20230831 | 182300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20230831 | 182200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20230831 | 182100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20230831 | 182000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20230831 | 181900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20230831 | 181800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20230831 | 181700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20230831 | 181600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20230831 | 181500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20230831 | 181400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20230831 | 181300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20230831 | 181200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20230831 | 181100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20230831 | 181000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20230831 | 180900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20230831 | 180800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20230831 | 180700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20230831 | 180600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20230831 | 180500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20230831 | 180400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20230831 | 180300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20230831 | 180200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20230831 | 180100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20230831 | 180000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20230831 | 175900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20230831 | 175800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20230831 | 175700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20230831 | 175600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20230831 | 175500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20230831 | 175400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 8752 |
| 153 | 20230831 | 175300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20230831 | 175200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20230831 | 175100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20230831 | 175000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20230831 | 174900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20230831 | 174800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20230831 | 174700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20230831 | 174600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20230831 | 174500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20230831 | 174400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20230831 | 174300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20230831 | 174200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20230831 | 174100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20230831 | 174000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20230831 | 173900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20230831 | 173800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20230831 | 173700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20230831 | 173600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20230831 | 173500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20230831 | 173400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20230831 | 173300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20230831 | 173200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20230831 | 173100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20230831 | 173000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20230831 | 172900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20230831 | 172800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20230831 | 172700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20230831 | 172600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20230831 | 172500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20230831 | 172400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 8752 |
| 183 | 20230831 | 172300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20230831 | 172200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20230831 | 172100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20230831 | 172000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20230831 | 171900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20230831 | 171800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20230831 | 171700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20230831 | 171600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20230831 | 171500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20230831 | 171400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20230831 | 171300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20230831 | 171200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20230831 | 171100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20230831 | 171000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20230831 | 170900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20230831 | 170800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20230831 | 170700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20230831 | 170600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20230831 | 170500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20230831 | 170400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20230831 | 170300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20230831 | 170200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20230831 | 170100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20230831 | 170000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20230831 | 165900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20230831 | 165800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20230831 | 165700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20230831 | 165600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20230831 | 165500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20230831 | 165400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 8752 |
| 213 | 20230831 | 165300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20230831 | 165200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20230831 | 165100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20230831 | 165000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20230831 | 164900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20230831 | 164800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20230831 | 164700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20230831 | 164600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20230831 | 164500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20230831 | 164400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20230831 | 164300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20230831 | 164200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20230831 | 164100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20230831 | 164000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20230831 | 163900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20230831 | 163800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20230831 | 163700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20230831 | 163600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20230831 | 163500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20230831 | 163400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20230831 | 163300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20230831 | 163200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20230831 | 163100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20230831 | 163000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20230831 | 162900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20230831 | 162800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20230831 | 162700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20230831 | 162600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20230831 | 162500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20230831 | 162400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 8752 |
| 243 | 20230831 | 162300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20230831 | 162200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20230831 | 162100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20230831 | 162000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20230831 | 161900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20230831 | 161800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20230831 | 161700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 250 | 20230831 | 161600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 251 | 20230831 | 161500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 252 | 20230831 | 161400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 253 | 20230831 | 161300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 254 | 20230831 | 161200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 255 | 20230831 | 161100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 256 | 20230831 | 161000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 257 | 20230831 | 160900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 258 | 20230831 | 160800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 259 | 20230831 | 160700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 260 | 20230831 | 160600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 261 | 20230831 | 160500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 262 | 20230831 | 160400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 263 | 20230831 | 160300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 264 | 20230831 | 160200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 265 | 20230831 | 160100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 266 | 20230831 | 160000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 267 | 20230831 | 155900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 268 | 20230831 | 155800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 269 | 20230831 | 155700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 270 | 20230831 | 155600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 271 | 20230831 | 155500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 272 | 20230831 | 155400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 8752 |
| 273 | 20230831 | 155300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 274 | 20230831 | 155200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 275 | 20230831 | 155100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 276 | 20230831 | 155000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 277 | 20230831 | 154900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 278 | 20230831 | 154800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 279 | 20230831 | 154700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 280 | 20230831 | 154600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 281 | 20230831 | 154500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 282 | 20230831 | 154400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 283 | 20230831 | 154300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 284 | 20230831 | 154200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 285 | 20230831 | 154100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 286 | 20230831 | 154000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 287 | 20230831 | 153900 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 288 | 20230831 | 153800 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 289 | 20230831 | 153700 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 290 | 20230831 | 153600 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 291 | 20230831 | 153500 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 292 | 20230831 | 153400 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 293 | 20230831 | 153300 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 294 | 20230831 | 153200 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 295 | 20230831 | 153100 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 296 | 20230831 | 153000 | 5506818350 | 32350 | 32350 | 32350 | 32350 | 8752 |
| 297 | 20230831 | 152900 | 5223691150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 298 | 20230831 | 152800 | 5223691150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 299 | 20230831 | 152700 | 5223691150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 300 | 20230831 | 152600 | 5223691150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 301 | 20230831 | 152500 | 5223691150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 302 | 20230831 | 152400 | 5223691150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 303 | 20230831 | 152300 | 5223691150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 304 | 20230831 | 152200 | 5223691150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 305 | 20230831 | 152100 | 5223691150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 306 | 20230831 | 152000 | 5223691150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 307 | 20230831 | 151900 | 5223691150 | 32550 | 32550 | 32600 | 32500 | 871 |
| 308 | 20230831 | 151800 | 5195335650 | 32550 | 32650 | 32650 | 32550 | 307 |
| 309 | 20230831 | 151700 | 5185338600 | 32650 | 32600 | 32650 | 32550 | 1323 |
| 310 | 20230831 | 151600 | 5142218350 | 32600 | 32600 | 32650 | 32600 | 393 |
| 311 | 20230831 | 151500 | 5129391950 | 32550 | 32600 | 32600 | 32550 | 993 |
| 312 | 20230831 | 151400 | 5097032850 | 32600 | 32700 | 32700 | 32600 | 1406 |
| 313 | 20230831 | 151300 | 5051089000 | 32700 | 32650 | 32700 | 32650 | 86 |
| 314 | 20230831 | 151200 | 5048279600 | 32700 | 32650 | 32700 | 32650 | 780 |
| 315 | 20230831 | 151100 | 5022783150 | 32700 | 32650 | 32700 | 32650 | 596 |
| 316 | 20230831 | 151000 | 5003318100 | 32600 | 32500 | 32600 | 32500 | 1181 |
| 317 | 20230831 | 150900 | 4964830900 | 32550 | 32550 | 32550 | 32500 | 280 |
| 318 | 20230831 | 150800 | 4955721100 | 32600 | 32550 | 32600 | 32550 | 303 |
| 319 | 20230831 | 150700 | 4945858300 | 32600 | 32500 | 32600 | 32500 | 288 |
| 320 | 20230831 | 150600 | 4936479500 | 32600 | 32550 | 32600 | 32500 | 1342 |
| 321 | 20230831 | 150500 | 4892793000 | 32500 | 32500 | 32600 | 32500 | 654 |
| 322 | 20230831 | 150400 | 4871509400 | 32600 | 32550 | 32600 | 32500 | 538 |
| 323 | 20230831 | 150300 | 4853996150 | 32550 | 32550 | 32550 | 32500 | 574 |
| 324 | 20230831 | 150200 | 4835313550 | 32550 | 32550 | 32550 | 32550 | 151 |
| 325 | 20230831 | 150100 | 4830398500 | 32550 | 32550 | 32550 | 32500 | 976 |
| 326 | 20230831 | 150000 | 4798659300 | 32550 | 32600 | 32600 | 32550 | 72 |
| 327 | 20230831 | 145900 | 4796314100 | 32600 | 32650 | 32650 | 32500 | 3069 |
| 328 | 20230831 | 145800 | 4696396150 | 32650 | 32700 | 32700 | 32600 | 481 |
| 329 | 20230831 | 145700 | 4680703500 | 32650 | 32650 | 32700 | 32650 | 379 |
| 330 | 20230831 | 145600 | 4668327400 | 32650 | 32650 | 32750 | 32650 | 581 |
| 331 | 20230831 | 145500 | 4649332450 | 32650 | 32750 | 32750 | 32650 | 40 |
| 332 | 20230831 | 145400 | 4648025500 | 32700 | 32700 | 32750 | 32700 | 199 |
| 333 | 20230831 | 145300 | 4641518150 | 32750 | 32750 | 32750 | 32700 | 23 |
| 334 | 20230831 | 145200 | 4640765150 | 32700 | 32700 | 32800 | 32700 | 23 |
| 335 | 20230831 | 145100 | 4640012950 | 32700 | 32700 | 32700 | 32650 | 494 |
| 336 | 20230831 | 145000 | 4623859650 | 32650 | 32750 | 32750 | 32650 | 57 |
| 337 | 20230831 | 144900 | 4621997650 | 32750 | 32800 | 32800 | 32750 | 35 |
| 338 | 20230831 | 144800 | 4620851050 | 32750 | 32750 | 32750 | 32750 | 39 |
| 339 | 20230831 | 144700 | 4619573800 | 32800 | 32750 | 32800 | 32750 | 223 |
| 340 | 20230831 | 144600 | 4612270500 | 32750 | 32650 | 32750 | 32650 | 3 |
| 341 | 20230831 | 144500 | 4612172450 | 32750 | 32750 | 32800 | 32650 | 1653 |
| 342 | 20230831 | 144400 | 4558158200 | 32750 | 32750 | 32750 | 32750 | 7 |
| 343 | 20230831 | 144300 | 4557928950 | 32700 | 32750 | 32750 | 32700 | 24 |
| 344 | 20230831 | 144200 | 4557143750 | 32800 | 32750 | 32800 | 32750 | 120 |
| 345 | 20230831 | 144100 | 4553210150 | 32800 | 32800 | 32800 | 32800 | 67 |
| 346 | 20230831 | 144000 | 4551012550 | 32800 | 32800 | 32850 | 32800 | 225 |
| 347 | 20230831 | 143900 | 4543624050 | 32850 | 32750 | 32850 | 32750 | 720 |
| 348 | 20230831 | 143800 | 4520001600 | 32750 | 32700 | 32750 | 32650 | 44 |
| 349 | 20230831 | 143700 | 4518563400 | 32750 | 32800 | 32800 | 32750 | 49 |
| 350 | 20230831 | 143600 | 4516956250 | 32800 | 32650 | 32800 | 32650 | 452 |
| 351 | 20230831 | 143500 | 4502198200 | 32650 | 32600 | 32650 | 32600 | 241 |
| 352 | 20230831 | 143400 | 4494333650 | 32600 | 32600 | 32600 | 32550 | 1217 |
| 353 | 20230831 | 143300 | 4454690600 | 32600 | 32700 | 32700 | 32600 | 967 |
| 354 | 20230831 | 143200 | 4423160900 | 32700 | 32650 | 32700 | 32600 | 528 |
| 355 | 20230831 | 143100 | 4405938650 | 32650 | 32600 | 32800 | 32600 | 466 |
| 356 | 20230831 | 143000 | 4390740500 | 32550 | 32850 | 32850 | 32500 | 7059 |
| 357 | 20230831 | 142900 | 4160502700 | 32850 | 32800 | 32850 | 32800 | 49 |
| 358 | 20230831 | 142800 | 4158895400 | 32800 | 32750 | 32800 | 32750 | 138 |
| 359 | 20230831 | 142700 | 4154372850 | 32800 | 32800 | 32800 | 32750 | 11 |
| 360 | 20230831 | 142600 | 4154012100 | 32800 | 32800 | 32800 | 32800 | 49 |
| 361 | 20230831 | 142500 | 4152404900 | 32800 | 32800 | 32800 | 32800 | 10 |
| 362 | 20230831 | 142400 | 4152076900 | 32900 | 32800 | 32900 | 32800 | 436 |
| 363 | 20230831 | 142300 | 4137775700 | 32800 | 32900 | 32900 | 32800 | 11 |
| 364 | 20230831 | 142200 | 4137414300 | 32900 | 32900 | 32900 | 32900 | 7 |
| 365 | 20230831 | 142100 | 4137184000 | 32900 | 32900 | 32900 | 32900 | 10 |
| 366 | 20230831 | 142000 | 4136855000 | 32800 | 33000 | 33000 | 32800 | 5 |
| 367 | 20230831 | 141900 | 4136690200 | 32800 | 32950 | 33000 | 32800 | 22 |
| 368 | 20230831 | 141800 | 4135965050 | 33000 | 32900 | 33000 | 32800 | 143 |
| 369 | 20230831 | 141700 | 4131258050 | 32900 | 32900 | 32900 | 32900 | 50 |
| 370 | 20230831 | 141600 | 4129613050 | 32900 | 32800 | 32900 | 32800 | 25 |
| 371 | 20230831 | 141500 | 4128792950 | 32800 | 32750 | 32800 | 32750 | 24 |
| 372 | 20230831 | 141400 | 4128006900 | 32700 | 32800 | 32800 | 32700 | 243 |
| 373 | 20230831 | 141300 | 4120045100 | 32850 | 32850 | 32850 | 32850 | 11 |
| 374 | 20230831 | 141200 | 4119683750 | 32900 | 32800 | 32900 | 32750 | 663 |
| 375 | 20230831 | 141100 | 4097893950 | 32800 | 32800 | 32800 | 32800 | 41 |
| 376 | 20230831 | 141000 | 4096549150 | 32850 | 32850 | 32900 | 32850 | 60 |
| 377 | 20230831 | 140900 | 4094578100 | 32800 | 32750 | 32800 | 32750 | 475 |
| 378 | 20230831 | 140800 | 4079017350 | 32750 | 32900 | 32900 | 32750 | 73 |
| 379 | 20230831 | 140700 | 4076626450 | 32850 | 32800 | 32900 | 32700 | 158 |
| 380 | 20230831 | 140600 | 4071451850 | 32800 | 32900 | 32900 | 32800 | 3 |
| 381 | 20230831 | 140500 | 4071353250 | 32900 | 32800 | 32900 | 32800 | 219 |
| 382 | 20230831 | 140400 | 4064165400 | 32800 | 32800 | 32800 | 32700 | 71 |
| 383 | 20230831 | 140300 | 4061839600 | 32800 | 32750 | 32800 | 32750 | 69 |
| 384 | 20230831 | 140200 | 4059579800 | 32750 | 32700 | 32800 | 32650 | 912 |
| 385 | 20230831 | 140100 | 4029777150 | 32700 | 32800 | 32800 | 32700 | 2242 |
| 386 | 20230831 | 140000 | 3956426250 | 32800 | 32800 | 32850 | 32800 | 764 |
| 387 | 20230831 | 135900 | 3931366750 | 32850 | 32800 | 32850 | 32800 | 204 |
| 388 | 20230831 | 135800 | 3924672500 | 32800 | 32850 | 32900 | 32800 | 133 |
| 389 | 20230831 | 135700 | 3920305900 | 32900 | 32850 | 32900 | 32800 | 124 |
| 390 | 20230831 | 135600 | 3916232950 | 32850 | 32850 | 32950 | 32800 | 553 |
| 391 | 20230831 | 135500 | 3898069150 | 32850 | 32950 | 32950 | 32850 | 256 |
| 392 | 20230831 | 135400 | 3889638550 | 32950 | 32850 | 32950 | 32850 | 395 |
| 393 | 20230831 | 135300 | 3876645150 | 32900 | 32850 | 32900 | 32850 | 776 |
| 394 | 20230831 | 135200 | 3851153200 | 32950 | 32950 | 32950 | 32850 | 241 |
| 395 | 20230831 | 135100 | 3843230150 | 32950 | 32950 | 33000 | 32900 | 497 |
| 396 | 20230831 | 135000 | 3826864050 | 32950 | 32900 | 33000 | 32850 | 833 |
| 397 | 20230831 | 134900 | 3799420100 | 32900 | 33250 | 33300 | 32900 | 587 |
| 398 | 20230831 | 134800 | 3780006600 | 33300 | 32850 | 33400 | 32850 | 4307 |
| 399 | 20230831 | 134700 | 3636916500 | 32800 | 32850 | 32850 | 32800 | 35 |
| 400 | 20230831 | 134600 | 3635768100 | 32850 | 32850 | 32900 | 32850 | 34 |
| 401 | 20230831 | 134500 | 3634651150 | 32900 | 32900 | 32900 | 32850 | 305 |
| 402 | 20230831 | 134400 | 3624626850 | 32850 | 32900 | 32900 | 32850 | 301 |
| 403 | 20230831 | 134300 | 3614738900 | 32900 | 32900 | 32900 | 32900 | 5 |
| 404 | 20230831 | 134200 | 3614574400 | 32850 | 32950 | 33000 | 32850 | 295 |
| 405 | 20230831 | 134100 | 3604868800 | 33050 | 33000 | 33050 | 33000 | 35 |
| 406 | 20230831 | 134000 | 3603713550 | 33050 | 33000 | 33100 | 32900 | 846 |
| 407 | 20230831 | 133900 | 3575804150 | 33100 | 33000 | 33100 | 33000 | 411 |
| 408 | 20230831 | 133800 | 3562222600 | 33000 | 32950 | 33050 | 32950 | 785 |
| 409 | 20230831 | 133700 | 3536331500 | 32950 | 32900 | 32950 | 32900 | 316 |
| 410 | 20230831 | 133600 | 3525933600 | 32900 | 32900 | 32900 | 32900 | 21 |
| 411 | 20230831 | 133500 | 3525242700 | 32900 | 32850 | 32900 | 32850 | 226 |
| 412 | 20230831 | 133400 | 3517818550 | 32800 | 32800 | 32800 | 32750 | 73 |
| 413 | 20230831 | 133300 | 3515424200 | 32800 | 32800 | 32800 | 32750 | 150 |
| 414 | 20230831 | 133200 | 3510510500 | 32800 | 32800 | 32800 | 32750 | 95 |
| 415 | 20230831 | 133100 | 3507394900 | 32800 | 32800 | 32800 | 32800 | 97 |
| 416 | 20230831 | 133000 | 3504213300 | 32800 | 32750 | 32850 | 32750 | 14 |
| 417 | 20230831 | 132900 | 3503754200 | 32750 | 32700 | 32850 | 32700 | 463 |
| 418 | 20230831 | 132800 | 3488592450 | 32700 | 32750 | 32750 | 32700 | 103 |
| 419 | 20230831 | 132700 | 3485223850 | 32750 | 32650 | 32750 | 32650 | 622 |
| 420 | 20230831 | 132600 | 3464883900 | 32700 | 32700 | 32750 | 32700 | 148 |
| 421 | 20230831 | 132500 | 3460044200 | 32700 | 32700 | 32750 | 32700 | 172 |
| 422 | 20230831 | 132400 | 3454411800 | 32650 | 32650 | 32650 | 32650 | 230 |
| 423 | 20230831 | 132300 | 3446902300 | 32700 | 32700 | 32700 | 32650 | 24 |
| 424 | 20230831 | 132200 | 3446117600 | 32650 | 32700 | 32700 | 32650 | 905 |
| 425 | 20230831 | 132100 | 3416525250 | 32750 | 32700 | 32750 | 32700 | 138 |
| 426 | 20230831 | 132000 | 3412012050 | 32700 | 32750 | 32750 | 32700 | 108 |
| 427 | 20230831 | 131900 | 3408478250 | 32750 | 32750 | 32750 | 32700 | 663 |
| 428 | 20230831 | 131800 | 3386766450 | 32750 | 32800 | 32800 | 32750 | 18 |
| 429 | 20230831 | 131700 | 3386176550 | 32800 | 32800 | 32800 | 32750 | 153 |
| 430 | 20230831 | 131600 | 3381159150 | 32800 | 32800 | 32800 | 32800 | 255 |
| 431 | 20230831 | 131500 | 3372795150 | 32750 | 32800 | 32800 | 32750 | 2 |
| 432 | 20230831 | 131400 | 3372729600 | 32700 | 32750 | 32750 | 32700 | 14 |
| 433 | 20230831 | 131300 | 3372271250 | 32750 | 32750 | 32800 | 32750 | 308 |
| 434 | 20230831 | 131200 | 3362183750 | 32750 | 32800 | 32800 | 32750 | 20 |
| 435 | 20230831 | 131100 | 3361528250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 436 | 20230831 | 131000 | 3361528250 | 32800 | 32750 | 32800 | 32750 | 112 |
| 437 | 20230831 | 130900 | 3357859900 | 32800 | 32700 | 32800 | 32700 | 98 |
| 438 | 20230831 | 130800 | 3354650900 | 32700 | 32800 | 32800 | 32700 | 2748 |
| 439 | 20230831 | 130700 | 3264739550 | 32800 | 32800 | 32800 | 32800 | 8 |
| 440 | 20230831 | 130600 | 3264477150 | 32800 | 32800 | 32850 | 32800 | 914 |
| 441 | 20230831 | 130500 | 3234497900 | 32850 | 32850 | 32850 | 32850 | 2 |
| 442 | 20230831 | 130400 | 3234432200 | 32850 | 32850 | 32850 | 32850 | 3 |
| 443 | 20230831 | 130300 | 3234333650 | 32850 | 32850 | 32850 | 32800 | 144 |
| 444 | 20230831 | 130200 | 3229604550 | 32850 | 32900 | 32900 | 32850 | 6 |
| 445 | 20230831 | 130100 | 3229407250 | 32850 | 32900 | 32900 | 32850 | 173 |
| 446 | 20230831 | 130000 | 3223723700 | 32900 | 32900 | 32900 | 32900 | 2 |
| 447 | 20230831 | 125900 | 3223657900 | 32900 | 32900 | 32900 | 32900 | 31 |
| 448 | 20230831 | 125800 | 3222638000 | 32850 | 32900 | 32900 | 32850 | 120 |
| 449 | 20230831 | 125700 | 3218695000 | 32850 | 32900 | 32900 | 32850 | 3 |
| 450 | 20230831 | 125600 | 3218596400 | 32900 | 32900 | 32900 | 32900 | 1 |
| 451 | 20230831 | 125500 | 3218563500 | 32850 | 32850 | 32850 | 32850 | 24 |
| 452 | 20230831 | 125400 | 3217775100 | 32850 | 32850 | 32900 | 32800 | 239 |
| 453 | 20230831 | 125300 | 3209917600 | 32850 | 32850 | 32850 | 32850 | 453 |
| 454 | 20230831 | 125200 | 3195036550 | 32850 | 32850 | 32850 | 32850 | 18 |
| 455 | 20230831 | 125100 | 3194445250 | 32850 | 32850 | 32850 | 32850 | 2 |
| 456 | 20230831 | 125000 | 3194379550 | 32850 | 32850 | 32850 | 32850 | 70 |
| 457 | 20230831 | 124900 | 3192080050 | 32850 | 32800 | 32850 | 32800 | 101 |
| 458 | 20230831 | 124800 | 3188767150 | 32800 | 32800 | 32900 | 32750 | 391 |
| 459 | 20230831 | 124700 | 3175943800 | 32800 | 32800 | 32850 | 32750 | 830 |
| 460 | 20230831 | 124600 | 3148721800 | 32850 | 32900 | 32900 | 32800 | 1957 |
| 461 | 20230831 | 124500 | 3084478900 | 32900 | 32900 | 32900 | 32850 | 260 |
| 462 | 20230831 | 124400 | 3075929500 | 32850 | 32850 | 32850 | 32850 | 2 |
| 463 | 20230831 | 124300 | 3075863800 | 32850 | 32900 | 32950 | 32850 | 103 |
| 464 | 20230831 | 124200 | 3072474800 | 32900 | 32950 | 32950 | 32900 | 134 |
| 465 | 20230831 | 124100 | 3068065150 | 32950 | 32900 | 32950 | 32900 | 57 |
| 466 | 20230831 | 124000 | 3066187150 | 32900 | 32900 | 32900 | 32900 | 27 |
| 467 | 20230831 | 123900 | 3065298850 | 32900 | 32950 | 32950 | 32900 | 476 |
| 468 | 20230831 | 123800 | 3049626100 | 32950 | 33000 | 33000 | 32950 | 120 |
| 469 | 20230831 | 123700 | 3045671700 | 33050 | 33050 | 33050 | 33050 | 3 |
| 470 | 20230831 | 123600 | 3045572550 | 33000 | 32950 | 33050 | 32950 | 455 |
| 471 | 20230831 | 123500 | 3030560900 | 32950 | 32950 | 32950 | 32950 | 3 |
| 472 | 20230831 | 123400 | 3030462050 | 33000 | 33000 | 33000 | 33000 | 2 |
| 473 | 20230831 | 123300 | 3030396050 | 33000 | 32900 | 33000 | 32900 | 48 |
| 474 | 20230831 | 123200 | 3028816650 | 32900 | 32850 | 32900 | 32850 | 126 |
| 475 | 20230831 | 123100 | 3024671300 | 32900 | 32900 | 32950 | 32850 | 608 |
| 476 | 20230831 | 123000 | 3004671700 | 32900 | 32900 | 32900 | 32900 | 15 |
| 477 | 20230831 | 122900 | 3004178200 | 32850 | 32900 | 32900 | 32850 | 25 |
| 478 | 20230831 | 122800 | 3003355950 | 32850 | 32900 | 32900 | 32850 | 119 |
| 479 | 20230831 | 122700 | 2999446500 | 32900 | 32900 | 32900 | 32850 | 16 |
| 480 | 20230831 | 122600 | 2998920600 | 32900 | 32950 | 32950 | 32850 | 46 |
| 481 | 20230831 | 122500 | 2997407200 | 32950 | 32800 | 32950 | 32800 | 172 |
| 482 | 20230831 | 122400 | 2991748300 | 32800 | 32850 | 32850 | 32800 | 266 |
| 483 | 20230831 | 122300 | 2983011550 | 32850 | 32900 | 32900 | 32850 | 558 |
| 484 | 20230831 | 122200 | 2964673350 | 32900 | 33000 | 33000 | 32900 | 57 |
| 485 | 20230831 | 122100 | 2962796250 | 33000 | 33000 | 33000 | 32850 | 367 |
| 486 | 20230831 | 122000 | 2950710750 | 33000 | 32900 | 33000 | 32900 | 118 |
| 487 | 20230831 | 121900 | 2946820650 | 32950 | 32950 | 32950 | 32850 | 14 |
| 488 | 20230831 | 121800 | 2946359600 | 32950 | 32850 | 32950 | 32850 | 311 |
| 489 | 20230831 | 121700 | 2936143150 | 32850 | 32950 | 32950 | 32850 | 1092 |
| 490 | 20230831 | 121600 | 2900220350 | 33000 | 33000 | 33000 | 33000 | 82 |
| 491 | 20230831 | 121500 | 2897514350 | 33000 | 32950 | 33000 | 32900 | 113 |
| 492 | 20230831 | 121400 | 2893796500 | 32900 | 33000 | 33000 | 32900 | 1409 |
| 493 | 20230831 | 121300 | 2847330950 | 33050 | 33100 | 33100 | 33050 | 80 |
| 494 | 20230831 | 121200 | 2844686450 | 33050 | 33050 | 33050 | 33050 | 39 |
| 495 | 20230831 | 121100 | 2843397500 | 33050 | 33050 | 33050 | 33050 | 12 |
| 496 | 20230831 | 121000 | 2843000900 | 33000 | 33000 | 33000 | 33000 | 0 |
| 497 | 20230831 | 120900 | 2843000900 | 33000 | 33000 | 33100 | 33000 | 15 |
| 498 | 20230831 | 120800 | 2842505800 | 33050 | 33050 | 33100 | 33050 | 200 |
| 499 | 20230831 | 120700 | 2835895650 | 33000 | 33000 | 33000 | 33000 | 14 |
| 500 | 20230831 | 120600 | 2835433650 | 33050 | 33050 | 33050 | 33050 | 97 |
| 501 | 20230831 | 120500 | 2832227800 | 33000 | 33050 | 33050 | 33000 | 11 |
| 502 | 20230831 | 120400 | 2831864400 | 33050 | 33050 | 33050 | 33050 | 27 |
| 503 | 20230831 | 120300 | 2830972050 | 33000 | 33050 | 33050 | 33000 | 544 |
| 504 | 20230831 | 120200 | 2813015350 | 33050 | 33050 | 33050 | 33050 | 3 |
| 505 | 20230831 | 120100 | 2812916200 | 33050 | 33000 | 33050 | 33000 | 51 |
| 506 | 20230831 | 120000 | 2811232150 | 33000 | 33000 | 33000 | 33000 | 1 |
| 507 | 20230831 | 115900 | 2811199150 | 33000 | 33000 | 33000 | 33000 | 38 |
| 508 | 20230831 | 115800 | 2809945150 | 33000 | 32950 | 33000 | 32950 | 4 |
| 509 | 20230831 | 115700 | 2809813250 | 33000 | 33000 | 33000 | 32950 | 122 |
| 510 | 20230831 | 115600 | 2805792500 | 32950 | 32950 | 33000 | 32900 | 260 |
| 511 | 20230831 | 115500 | 2797221000 | 32950 | 33000 | 33100 | 32950 | 1455 |
| 512 | 20230831 | 115400 | 2749272700 | 32950 | 33000 | 33000 | 32950 | 37 |
| 513 | 20230831 | 115300 | 2748053050 | 32950 | 33050 | 33050 | 32950 | 418 |
| 514 | 20230831 | 115200 | 2734259900 | 33050 | 33050 | 33050 | 33050 | 90 |
| 515 | 20230831 | 115100 | 2731285400 | 33050 | 33050 | 33050 | 33050 | 4 |
| 516 | 20230831 | 115000 | 2731153200 | 33000 | 33050 | 33050 | 33000 | 193 |
| 517 | 20230831 | 114900 | 2724778350 | 33050 | 33050 | 33050 | 33050 | 105 |
| 518 | 20230831 | 114800 | 2721308100 | 33050 | 33050 | 33050 | 33050 | 23 |
| 519 | 20230831 | 114700 | 2720547950 | 33100 | 33100 | 33100 | 33050 | 111 |
| 520 | 20230831 | 114600 | 2716876350 | 33100 | 33100 | 33100 | 33100 | 2 |
| 521 | 20230831 | 114500 | 2716810150 | 33050 | 33000 | 33050 | 33000 | 261 |
| 522 | 20230831 | 114400 | 2708184600 | 33050 | 33050 | 33100 | 33050 | 97 |
| 523 | 20230831 | 114300 | 2704978700 | 33050 | 33050 | 33050 | 33050 | 51 |
| 524 | 20230831 | 114200 | 2703293150 | 33050 | 33050 | 33100 | 33050 | 74 |
| 525 | 20230831 | 114100 | 2700846750 | 33100 | 33150 | 33150 | 33100 | 27 |
| 526 | 20230831 | 114000 | 2699952950 | 33100 | 33100 | 33150 | 33100 | 39 |
| 527 | 20230831 | 113900 | 2698662000 | 33100 | 32950 | 33100 | 32900 | 1102 |
| 528 | 20230831 | 113800 | 2662305700 | 32950 | 33050 | 33050 | 32950 | 165 |
| 529 | 20230831 | 113700 | 2656864650 | 33000 | 33000 | 33000 | 32850 | 1089 |
| 530 | 20230831 | 113600 | 2620932650 | 32800 | 33000 | 33000 | 32750 | 6357 |
| 531 | 20230831 | 113500 | 2411683450 | 33000 | 33050 | 33050 | 33000 | 241 |
| 532 | 20230831 | 113400 | 2403729850 | 33050 | 33100 | 33100 | 33050 | 313 |
| 533 | 20230831 | 113300 | 2393385150 | 33050 | 33050 | 33100 | 33050 | 211 |
| 534 | 20230831 | 113200 | 2386409600 | 33100 | 33050 | 33100 | 33050 | 34 |
| 535 | 20230831 | 113100 | 2385284900 | 33100 | 33100 | 33100 | 33050 | 275 |
| 536 | 20230831 | 113000 | 2376182800 | 33100 | 33100 | 33200 | 33100 | 38 |
| 537 | 20230831 | 112900 | 2374924800 | 33150 | 33100 | 33150 | 33100 | 214 |
| 538 | 20230831 | 112800 | 2367841250 | 33100 | 33150 | 33150 | 33100 | 494 |
| 539 | 20230831 | 112700 | 2351471350 | 33100 | 33200 | 33200 | 33100 | 1134 |
| 540 | 20230831 | 112600 | 2313929150 | 33100 | 33200 | 33250 | 33100 | 406 |
| 541 | 20230831 | 112500 | 2300453800 | 33250 | 33250 | 33250 | 33250 | 1 |
| 542 | 20230831 | 112400 | 2300420550 | 33250 | 33200 | 33250 | 33200 | 152 |
| 543 | 20230831 | 112300 | 2295373850 | 33200 | 33200 | 33250 | 33200 | 75 |
| 544 | 20230831 | 112200 | 2292883750 | 33250 | 33200 | 33250 | 33200 | 195 |
| 545 | 20230831 | 112100 | 2286407250 | 33250 | 33250 | 33300 | 33250 | 132 |
| 546 | 20230831 | 112000 | 2282017350 | 33250 | 33350 | 33350 | 33250 | 33 |
| 547 | 20230831 | 111900 | 2280918250 | 33400 | 33400 | 33400 | 33300 | 1647 |
| 548 | 20230831 | 111800 | 2225986350 | 33400 | 33200 | 33400 | 33200 | 1599 |
| 549 | 20230831 | 111700 | 2172757050 | 33150 | 33100 | 33150 | 33050 | 140 |
| 550 | 20230831 | 111600 | 2168123350 | 33050 | 33150 | 33150 | 33050 | 547 |
| 551 | 20230831 | 111500 | 2150030350 | 33150 | 33050 | 33150 | 33050 | 398 |
| 552 | 20230831 | 111400 | 2136851200 | 33050 | 33050 | 33050 | 33000 | 331 |
| 553 | 20230831 | 111300 | 2125917700 | 33050 | 33050 | 33050 | 33050 | 322 |
| 554 | 20230831 | 111200 | 2115275600 | 33100 | 33100 | 33100 | 33100 | 94 |
| 555 | 20230831 | 111100 | 2112164200 | 33050 | 33050 | 33050 | 33050 | 26 |
| 556 | 20230831 | 111000 | 2111304900 | 33050 | 33100 | 33150 | 33000 | 3013 |
| 557 | 20230831 | 110900 | 2011784700 | 33100 | 33100 | 33100 | 33050 | 369 |
| 558 | 20230831 | 110800 | 1999571600 | 33100 | 33150 | 33150 | 33100 | 747 |
| 559 | 20230831 | 110700 | 1974845550 | 33150 | 33150 | 33200 | 33150 | 735 |
| 560 | 20230831 | 110600 | 1950479500 | 33200 | 33150 | 33200 | 33150 | 4 |
| 561 | 20230831 | 110500 | 1950346850 | 33150 | 33200 | 33200 | 33150 | 649 |
| 562 | 20230831 | 110400 | 1928828550 | 33200 | 33200 | 33200 | 33200 | 404 |
| 563 | 20230831 | 110300 | 1915415750 | 33200 | 33250 | 33250 | 33200 | 27 |
| 564 | 20230831 | 110200 | 1914518150 | 33250 | 33250 | 33250 | 33250 | 3 |
| 565 | 20230831 | 110100 | 1914418400 | 33250 | 33200 | 33250 | 33200 | 255 |
| 566 | 20230831 | 110000 | 1905951650 | 33200 | 33200 | 33200 | 33200 | 128 |
| 567 | 20230831 | 105900 | 1901702050 | 33150 | 33150 | 33150 | 33150 | 13 |
| 568 | 20230831 | 105800 | 1901271100 | 33150 | 33200 | 33200 | 33150 | 45 |
| 569 | 20230831 | 105700 | 1899779300 | 33200 | 33150 | 33200 | 33150 | 88 |
| 570 | 20230831 | 105600 | 1896861600 | 33150 | 33250 | 33250 | 33150 | 23 |
| 571 | 20230831 | 105500 | 1896098450 | 33250 | 33200 | 33250 | 33200 | 9 |
| 572 | 20230831 | 105400 | 1895799550 | 33250 | 33250 | 33250 | 33250 | 0 |
| 573 | 20230831 | 105300 | 1895799550 | 33250 | 33200 | 33250 | 33150 | 739 |
| 574 | 20230831 | 105200 | 1871295950 | 33250 | 33200 | 33250 | 33200 | 305 |
| 575 | 20230831 | 105100 | 1861169850 | 33200 | 33200 | 33200 | 33200 | 312 |
| 576 | 20230831 | 105000 | 1850811450 | 33250 | 33250 | 33250 | 33250 | 187 |
| 577 | 20230831 | 104900 | 1844593700 | 33250 | 33250 | 33350 | 33250 | 157 |
| 578 | 20230831 | 104800 | 1839373250 | 33250 | 33250 | 33250 | 33250 | 72 |
| 579 | 20230831 | 104700 | 1836979250 | 33250 | 33300 | 33300 | 33250 | 384 |
| 580 | 20230831 | 104600 | 1824196600 | 33300 | 33350 | 33400 | 33300 | 203 |
| 581 | 20230831 | 104500 | 1817436500 | 33350 | 33350 | 33350 | 33350 | 10 |
| 582 | 20230831 | 104400 | 1817103000 | 33350 | 33300 | 33350 | 33300 | 313 |
| 583 | 20230831 | 104300 | 1806665000 | 33300 | 33300 | 33300 | 33300 | 70 |
| 584 | 20230831 | 104200 | 1804334000 | 33350 | 33350 | 33350 | 33350 | 0 |
| 585 | 20230831 | 104100 | 1804334000 | 33350 | 33300 | 33350 | 33300 | 500 |
| 586 | 20230831 | 104000 | 1787659400 | 33300 | 33350 | 33350 | 33300 | 4 |
| 587 | 20230831 | 103900 | 1787526100 | 33350 | 33250 | 33350 | 33200 | 382 |
| 588 | 20230831 | 103800 | 1774806000 | 33250 | 33250 | 33250 | 33250 | 84 |
| 589 | 20230831 | 103700 | 1772013000 | 33200 | 33200 | 33300 | 33200 | 542 |
| 590 | 20230831 | 103600 | 1754016400 | 33200 | 33300 | 33300 | 33200 | 91 |
| 591 | 20230831 | 103500 | 1750995100 | 33300 | 33200 | 33300 | 33200 | 7 |
| 592 | 20230831 | 103400 | 1750762500 | 33300 | 33250 | 33300 | 33250 | 200 |
| 593 | 20230831 | 103300 | 1744112350 | 33250 | 33250 | 33250 | 33250 | 27 |
| 594 | 20230831 | 103200 | 1743214600 | 33300 | 33300 | 33300 | 33300 | 2 |
| 595 | 20230831 | 103100 | 1743148000 | 33300 | 33300 | 33300 | 33300 | 16 |
| 596 | 20230831 | 103000 | 1742615200 | 33200 | 33150 | 33300 | 33150 | 624 |
| 597 | 20230831 | 102900 | 1721900850 | 33150 | 33200 | 33200 | 33150 | 474 |
| 598 | 20230831 | 102800 | 1706170600 | 33200 | 33300 | 33300 | 33200 | 176 |
| 599 | 20230831 | 102700 | 1700325100 | 33300 | 33300 | 33300 | 33300 | 0 |
| 600 | 20230831 | 102600 | 1700325100 | 33300 | 33300 | 33300 | 33250 | 24 |
| 601 | 20230831 | 102500 | 1699526900 | 33300 | 33300 | 33300 | 33300 | 7 |
| 602 | 20230831 | 102400 | 1699293800 | 33350 | 33200 | 33400 | 33150 | 449 |
| 603 | 20230831 | 102300 | 1684342950 | 33200 | 33250 | 33250 | 33200 | 178 |
| 604 | 20230831 | 102200 | 1678432850 | 33250 | 33300 | 33300 | 33200 | 94 |
| 605 | 20230831 | 102100 | 1675310000 | 33250 | 33150 | 33250 | 33150 | 368 |
| 606 | 20230831 | 102000 | 1663100900 | 33150 | 33200 | 33200 | 33150 | 347 |
| 607 | 20230831 | 101900 | 1651583750 | 33200 | 33200 | 33200 | 33200 | 104 |
| 608 | 20230831 | 101800 | 1648130950 | 33200 | 33200 | 33200 | 33150 | 358 |
| 609 | 20230831 | 101700 | 1636252650 | 33250 | 33250 | 33300 | 33200 | 13 |
| 610 | 20230831 | 101600 | 1635820250 | 33200 | 33200 | 33200 | 33200 | 129 |
| 611 | 20230831 | 101500 | 1631537450 | 33200 | 33200 | 33200 | 33150 | 1427 |
| 612 | 20230831 | 101400 | 1584165400 | 33200 | 33250 | 33250 | 33200 | 127 |
| 613 | 20230831 | 101300 | 1579942950 | 33250 | 33250 | 33300 | 33250 | 390 |
| 614 | 20230831 | 101200 | 1566971850 | 33250 | 33300 | 33300 | 33250 | 1391 |
| 615 | 20230831 | 101100 | 1520703300 | 33300 | 33300 | 33350 | 33300 | 254 |
| 616 | 20230831 | 101000 | 1512245050 | 33350 | 33350 | 33350 | 33350 | 998 |
| 617 | 20230831 | 100900 | 1478961750 | 33350 | 33450 | 33450 | 33350 | 45 |
| 618 | 20230831 | 100800 | 1477459550 | 33450 | 33400 | 33450 | 33400 | 6 |
| 619 | 20230831 | 100700 | 1477259050 | 33350 | 33500 | 33500 | 33350 | 49 |
| 620 | 20230831 | 100600 | 1475623100 | 33500 | 33500 | 33500 | 33350 | 21 |
| 621 | 20230831 | 100500 | 1474921650 | 33300 | 33450 | 33500 | 33300 | 184 |
| 622 | 20230831 | 100400 | 1468783850 | 33500 | 33500 | 33500 | 33450 | 107 |
| 623 | 20230831 | 100300 | 1465204400 | 33500 | 33400 | 33500 | 33400 | 129 |
| 624 | 20230831 | 100200 | 1460888550 | 33350 | 33400 | 33400 | 33350 | 56 |
| 625 | 20230831 | 100100 | 1459020350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 626 | 20230831 | 100000 | 1459020350 | 33400 | 33350 | 33400 | 33350 | 22 |
| 627 | 20230831 | 095900 | 1458285700 | 33400 | 33400 | 33500 | 33400 | 252 |
| 628 | 20230831 | 095800 | 1449868700 | 33400 | 33600 | 33600 | 33400 | 231 |
| 629 | 20230831 | 095700 | 1442140700 | 33550 | 33350 | 33550 | 33350 | 1461 |
| 630 | 20230831 | 095600 | 1393330850 | 33350 | 33300 | 33350 | 33250 | 532 |
| 631 | 20230831 | 095500 | 1375615000 | 33300 | 33300 | 33300 | 33250 | 394 |
| 632 | 20230831 | 095400 | 1362513450 | 33300 | 33250 | 33300 | 33250 | 131 |
| 633 | 20230831 | 095300 | 1358153400 | 33250 | 33300 | 33350 | 33250 | 663 |
| 634 | 20230831 | 095200 | 1336084100 | 33250 | 33250 | 33300 | 33250 | 179 |
| 635 | 20230831 | 095100 | 1330129250 | 33300 | 33250 | 33350 | 33250 | 136 |
| 636 | 20230831 | 095000 | 1325599850 | 33250 | 33250 | 33300 | 33250 | 328 |
| 637 | 20230831 | 094900 | 1314693650 | 33350 | 33250 | 33350 | 33250 | 80 |
| 638 | 20230831 | 094800 | 1312032000 | 33250 | 33250 | 33400 | 33250 | 223 |
| 639 | 20230831 | 094700 | 1304603650 | 33250 | 33300 | 33350 | 33200 | 2150 |
| 640 | 20230831 | 094600 | 1233087900 | 33300 | 33400 | 33400 | 33300 | 153 |
| 641 | 20230831 | 094500 | 1227992500 | 33350 | 33350 | 33400 | 33350 | 465 |
| 642 | 20230831 | 094400 | 1212484150 | 33350 | 33350 | 33350 | 33350 | 149 |
| 643 | 20230831 | 094300 | 1207515000 | 33400 | 33450 | 33450 | 33400 | 103 |
| 644 | 20230831 | 094200 | 1204072450 | 33500 | 33350 | 33500 | 33350 | 236 |
| 645 | 20230831 | 094100 | 1196194050 | 33350 | 33350 | 33350 | 33350 | 407 |
| 646 | 20230831 | 094000 | 1182620600 | 33350 | 33450 | 33450 | 33350 | 326 |
| 647 | 20230831 | 093900 | 1171742500 | 33450 | 33350 | 33450 | 33350 | 130 |
| 648 | 20230831 | 093800 | 1167405200 | 33350 | 33400 | 33450 | 33300 | 665 |
| 649 | 20230831 | 093700 | 1145228500 | 33450 | 33500 | 33500 | 33450 | 62 |
| 650 | 20230831 | 093600 | 1143153100 | 33500 | 33450 | 33500 | 33400 | 199 |
| 651 | 20230831 | 093500 | 1136505600 | 33500 | 33450 | 33500 | 33450 | 29 |
| 652 | 20230831 | 093400 | 1135534550 | 33500 | 33450 | 33500 | 33450 | 318 |
| 653 | 20230831 | 093300 | 1124893950 | 33450 | 33450 | 33500 | 33400 | 140 |
| 654 | 20230831 | 093200 | 1120209900 | 33450 | 33650 | 33650 | 33450 | 649 |
| 655 | 20230831 | 093100 | 1098484950 | 33400 | 33400 | 33700 | 33350 | 1113 |
| 656 | 20230831 | 093000 | 1061149500 | 33500 | 33400 | 33500 | 33350 | 189 |
| 657 | 20230831 | 092900 | 1054837900 | 33450 | 33350 | 33500 | 33350 | 68 |
| 658 | 20230831 | 092800 | 1052565750 | 33500 | 33450 | 33500 | 33350 | 928 |
| 659 | 20230831 | 092700 | 1021573400 | 33450 | 33450 | 33450 | 33450 | 33 |
| 660 | 20230831 | 092600 | 1020469550 | 33500 | 33500 | 33500 | 33450 | 47 |
| 661 | 20230831 | 092500 | 1018896150 | 33500 | 33450 | 33500 | 33450 | 79 |
| 662 | 20230831 | 092400 | 1016253500 | 33450 | 33500 | 33500 | 33450 | 86 |
| 663 | 20230831 | 092300 | 1013376550 | 33500 | 33450 | 33550 | 33450 | 187 |
| 664 | 20230831 | 092200 | 1007117750 | 33450 | 33600 | 33600 | 33450 | 700 |
| 665 | 20230831 | 092100 | 983648600 | 33550 | 33600 | 33700 | 33550 | 169 |
| 666 | 20230831 | 092000 | 977969050 | 33650 | 33700 | 33750 | 33600 | 561 |
| 667 | 20230831 | 091900 | 959065250 | 33700 | 33700 | 33700 | 33600 | 187 |
| 668 | 20230831 | 091800 | 952768950 | 33750 | 33500 | 33750 | 33500 | 644 |
| 669 | 20230831 | 091700 | 931073850 | 33700 | 33650 | 33700 | 33500 | 468 |
| 670 | 20230831 | 091600 | 915337350 | 33650 | 33600 | 33650 | 33450 | 228 |
| 671 | 20230831 | 091500 | 907685700 | 33600 | 33600 | 33600 | 33350 | 694 |
| 672 | 20230831 | 091400 | 884434300 | 33600 | 33500 | 33600 | 33500 | 382 |
| 673 | 20230831 | 091300 | 871613250 | 33550 | 33350 | 33550 | 33350 | 694 |
| 674 | 20230831 | 091200 | 848392700 | 33350 | 33450 | 33450 | 33350 | 500 |
| 675 | 20230831 | 091100 | 831711950 | 33450 | 33450 | 33450 | 33350 | 300 |
| 676 | 20230831 | 091000 | 821687750 | 33450 | 33350 | 33500 | 33350 | 1178 |
| 677 | 20230831 | 090900 | 782294150 | 33350 | 33350 | 33400 | 33300 | 1145 |
| 678 | 20230831 | 090800 | 744114400 | 33400 | 33400 | 33450 | 33350 | 725 |
| 679 | 20230831 | 090700 | 719898550 | 33400 | 33350 | 33400 | 33250 | 3779 |
| 680 | 20230831 | 090600 | 594032500 | 33350 | 33550 | 33600 | 33350 | 2600 |
| 681 | 20230831 | 090500 | 507168650 | 33550 | 33500 | 33600 | 33500 | 616 |
| 682 | 20230831 | 090400 | 486501200 | 33500 | 33500 | 33600 | 33450 | 709 |
| 683 | 20230831 | 090300 | 462778600 | 33500 | 33750 | 33750 | 33450 | 1437 |
| 684 | 20230831 | 090200 | 414470000 | 33750 | 33550 | 33850 | 33550 | 2714 |
| 685 | 20230831 | 090100 | 323096400 | 33500 | 33500 | 33550 | 33300 | 2654 |
| 686 | 20230831 | 090000 | 234337100 | 33500 | 33650 | 34000 | 33450 | 6965 |