38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 205200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 3 | 20230831 | 205100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 4 | 20230831 | 205000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 5 | 20230831 | 204900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 6 | 20230831 | 204800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 7 | 20230831 | 204700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 8 | 20230831 | 204600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 9 | 20230831 | 204500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 10 | 20230831 | 204400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 11 | 20230831 | 204300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 12 | 20230831 | 204200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 13 | 20230831 | 204100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 14 | 20230831 | 204000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 15 | 20230831 | 203900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 16 | 20230831 | 203800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 17 | 20230831 | 203700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 18 | 20230831 | 203600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 19 | 20230831 | 203500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 20 | 20230831 | 203400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 21 | 20230831 | 203300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 22 | 20230831 | 203200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 23 | 20230831 | 203100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 24 | 20230831 | 203000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 25 | 20230831 | 202900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 26 | 20230831 | 202800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 27 | 20230831 | 202700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 28 | 20230831 | 202600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 29 | 20230831 | 202500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 30 | 20230831 | 202400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 31 | 20230831 | 202300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 32 | 20230831 | 202200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 33 | 20230831 | 202100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 34 | 20230831 | 202000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 35 | 20230831 | 201900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 36 | 20230831 | 201800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 37 | 20230831 | 201700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 38 | 20230831 | 201600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 39 | 20230831 | 201500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 40 | 20230831 | 201400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 41 | 20230831 | 201300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 42 | 20230831 | 201200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 43 | 20230831 | 201100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 44 | 20230831 | 201000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 45 | 20230831 | 200900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 46 | 20230831 | 200800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 47 | 20230831 | 200700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 48 | 20230831 | 200600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 49 | 20230831 | 200500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 50 | 20230831 | 200400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 51 | 20230831 | 200300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 52 | 20230831 | 200200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 53 | 20230831 | 200100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 54 | 20230831 | 200000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 55 | 20230831 | 195900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 56 | 20230831 | 195800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 57 | 20230831 | 195700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 58 | 20230831 | 195600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 59 | 20230831 | 195500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 60 | 20230831 | 195400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 61 | 20230831 | 195300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 62 | 20230831 | 195200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 63 | 20230831 | 195100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 64 | 20230831 | 195000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 65 | 20230831 | 194900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 66 | 20230831 | 194800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 67 | 20230831 | 194700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 68 | 20230831 | 194600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 69 | 20230831 | 194500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 70 | 20230831 | 194400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 71 | 20230831 | 194300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 72 | 20230831 | 194200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 73 | 20230831 | 194100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 74 | 20230831 | 194000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 75 | 20230831 | 193900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 76 | 20230831 | 193800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 77 | 20230831 | 193700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 78 | 20230831 | 193600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 79 | 20230831 | 193500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 80 | 20230831 | 193400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 81 | 20230831 | 193300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 82 | 20230831 | 193200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 83 | 20230831 | 193100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 84 | 20230831 | 193000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 85 | 20230831 | 192900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 86 | 20230831 | 192800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 87 | 20230831 | 192700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 88 | 20230831 | 192600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 89 | 20230831 | 192500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 90 | 20230831 | 192400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 91 | 20230831 | 192300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 92 | 20230831 | 192200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 93 | 20230831 | 192100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 94 | 20230831 | 192000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 95 | 20230831 | 191900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 96 | 20230831 | 191800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 97 | 20230831 | 191700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 98 | 20230831 | 191600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 99 | 20230831 | 191500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 100 | 20230831 | 191400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 101 | 20230831 | 191300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 102 | 20230831 | 191200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 103 | 20230831 | 191100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 104 | 20230831 | 191000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 105 | 20230831 | 190900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 106 | 20230831 | 190800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 107 | 20230831 | 190700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 108 | 20230831 | 190600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 109 | 20230831 | 190500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 110 | 20230831 | 190400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 111 | 20230831 | 190300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 112 | 20230831 | 190200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 113 | 20230831 | 190100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 114 | 20230831 | 190000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 115 | 20230831 | 185900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 116 | 20230831 | 185800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 117 | 20230831 | 185700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 118 | 20230831 | 185600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 119 | 20230831 | 185500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 120 | 20230831 | 185400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 121 | 20230831 | 185300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 122 | 20230831 | 185200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 123 | 20230831 | 185100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 124 | 20230831 | 185000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 125 | 20230831 | 184900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 126 | 20230831 | 184800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 127 | 20230831 | 184700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 128 | 20230831 | 184600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 129 | 20230831 | 184500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 130 | 20230831 | 184400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 131 | 20230831 | 184300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 132 | 20230831 | 184200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 133 | 20230831 | 184100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 134 | 20230831 | 184000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 135 | 20230831 | 183900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 136 | 20230831 | 183800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 137 | 20230831 | 183700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 138 | 20230831 | 183600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 139 | 20230831 | 183500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 140 | 20230831 | 183400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 141 | 20230831 | 183300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 142 | 20230831 | 183200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 143 | 20230831 | 183100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 144 | 20230831 | 183000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 145 | 20230831 | 182900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 146 | 20230831 | 182800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 147 | 20230831 | 182700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 148 | 20230831 | 182600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 149 | 20230831 | 182500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 150 | 20230831 | 182400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 151 | 20230831 | 182300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 152 | 20230831 | 182200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 153 | 20230831 | 182100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 154 | 20230831 | 182000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 155 | 20230831 | 181900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 156 | 20230831 | 181800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 157 | 20230831 | 181700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 158 | 20230831 | 181600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 159 | 20230831 | 181500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 160 | 20230831 | 181400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 161 | 20230831 | 181300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 162 | 20230831 | 181200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 163 | 20230831 | 181100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 164 | 20230831 | 181000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 165 | 20230831 | 180900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 166 | 20230831 | 180800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 167 | 20230831 | 180700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 168 | 20230831 | 180600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 169 | 20230831 | 180500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 170 | 20230831 | 180400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 171 | 20230831 | 180300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 172 | 20230831 | 180200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 173 | 20230831 | 180100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 174 | 20230831 | 180000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 175 | 20230831 | 175900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 176 | 20230831 | 175800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 177 | 20230831 | 175700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 178 | 20230831 | 175600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 179 | 20230831 | 175500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 180 | 20230831 | 175400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 181 | 20230831 | 175300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 182 | 20230831 | 175200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 183 | 20230831 | 175100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 184 | 20230831 | 175000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 185 | 20230831 | 174900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 186 | 20230831 | 174800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 187 | 20230831 | 174700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 188 | 20230831 | 174600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 189 | 20230831 | 174500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 190 | 20230831 | 174400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 191 | 20230831 | 174300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 192 | 20230831 | 174200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 193 | 20230831 | 174100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 194 | 20230831 | 174000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 195 | 20230831 | 173900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 196 | 20230831 | 173800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 197 | 20230831 | 173700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 198 | 20230831 | 173600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 199 | 20230831 | 173500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 200 | 20230831 | 173400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 201 | 20230831 | 173300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 202 | 20230831 | 173200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 203 | 20230831 | 173100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 204 | 20230831 | 173000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 205 | 20230831 | 172900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 206 | 20230831 | 172800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 207 | 20230831 | 172700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 208 | 20230831 | 172600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 209 | 20230831 | 172500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 210 | 20230831 | 172400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 211 | 20230831 | 172300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 212 | 20230831 | 172200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 213 | 20230831 | 172100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 214 | 20230831 | 172000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 215 | 20230831 | 171900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 216 | 20230831 | 171800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 217 | 20230831 | 171700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 218 | 20230831 | 171600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 219 | 20230831 | 171500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 220 | 20230831 | 171400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 221 | 20230831 | 171300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 222 | 20230831 | 171200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 223 | 20230831 | 171100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 224 | 20230831 | 171000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 225 | 20230831 | 170900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 226 | 20230831 | 170800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 227 | 20230831 | 170700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 228 | 20230831 | 170600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 229 | 20230831 | 170500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 230 | 20230831 | 170400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 231 | 20230831 | 170300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 232 | 20230831 | 170200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 233 | 20230831 | 170100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 234 | 20230831 | 170000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 235 | 20230831 | 165900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 236 | 20230831 | 165800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 237 | 20230831 | 165700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 238 | 20230831 | 165600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 239 | 20230831 | 165500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 240 | 20230831 | 165400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 241 | 20230831 | 165300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 242 | 20230831 | 165200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 243 | 20230831 | 165100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 244 | 20230831 | 165000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 245 | 20230831 | 164900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 246 | 20230831 | 164800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 247 | 20230831 | 164700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 248 | 20230831 | 164600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 249 | 20230831 | 164500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 250 | 20230831 | 164400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 251 | 20230831 | 164300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 252 | 20230831 | 164200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 253 | 20230831 | 164100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 254 | 20230831 | 164000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 255 | 20230831 | 163900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 256 | 20230831 | 163800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 257 | 20230831 | 163700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 258 | 20230831 | 163600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 259 | 20230831 | 163500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 260 | 20230831 | 163400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 261 | 20230831 | 163300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 262 | 20230831 | 163200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 263 | 20230831 | 163100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 264 | 20230831 | 163000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 265 | 20230831 | 162900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 266 | 20230831 | 162800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 267 | 20230831 | 162700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 268 | 20230831 | 162600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 269 | 20230831 | 162500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 270 | 20230831 | 162400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 271 | 20230831 | 162300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 272 | 20230831 | 162200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 273 | 20230831 | 162100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 274 | 20230831 | 162000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 275 | 20230831 | 161900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 276 | 20230831 | 161800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 277 | 20230831 | 161700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 278 | 20230831 | 161600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 279 | 20230831 | 161500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 280 | 20230831 | 161400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 281 | 20230831 | 161300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 282 | 20230831 | 161200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 283 | 20230831 | 161100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 284 | 20230831 | 161000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 285 | 20230831 | 160900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 286 | 20230831 | 160800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 287 | 20230831 | 160700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 288 | 20230831 | 160600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 289 | 20230831 | 160500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 290 | 20230831 | 160400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 291 | 20230831 | 160300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 292 | 20230831 | 160200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 293 | 20230831 | 160100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 294 | 20230831 | 160000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 295 | 20230831 | 155900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 296 | 20230831 | 155800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 297 | 20230831 | 155700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 298 | 20230831 | 155600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 299 | 20230831 | 155500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 300 | 20230831 | 155400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 301 | 20230831 | 155300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 302 | 20230831 | 155200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 303 | 20230831 | 155100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 304 | 20230831 | 155000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 305 | 20230831 | 154900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 306 | 20230831 | 154800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 307 | 20230831 | 154700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 308 | 20230831 | 154600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 309 | 20230831 | 154500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 310 | 20230831 | 154400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 311 | 20230831 | 154300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 312 | 20230831 | 154200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 313 | 20230831 | 154100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 314 | 20230831 | 154000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 315 | 20230831 | 153900 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 316 | 20230831 | 153800 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 317 | 20230831 | 153700 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 318 | 20230831 | 153600 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 319 | 20230831 | 153500 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 320 | 20230831 | 153400 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 321 | 20230831 | 153300 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 322 | 20230831 | 153200 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 323 | 20230831 | 153100 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 0 |
| 324 | 20230831 | 153000 | 28328024550 | 46250 | 46250 | 46250 | 46250 | 10297 |
| 325 | 20230831 | 152900 | 27851788300 | 46400 | 46400 | 46400 | 46400 | 0 |
| 326 | 20230831 | 152800 | 27851788300 | 46400 | 46400 | 46400 | 46400 | 0 |
| 327 | 20230831 | 152700 | 27851788300 | 46400 | 46400 | 46400 | 46400 | 0 |
| 328 | 20230831 | 152600 | 27851788300 | 46400 | 46400 | 46400 | 46400 | 0 |
| 329 | 20230831 | 152500 | 27851788300 | 46400 | 46400 | 46400 | 46400 | 0 |
| 330 | 20230831 | 152400 | 27851788300 | 46400 | 46400 | 46400 | 46400 | 0 |
| 331 | 20230831 | 152300 | 27851788300 | 46400 | 46400 | 46400 | 46400 | 0 |
| 332 | 20230831 | 152200 | 27851788300 | 46400 | 46400 | 46400 | 46400 | 0 |
| 333 | 20230831 | 152100 | 27851788300 | 46400 | 46400 | 46400 | 46400 | 0 |
| 334 | 20230831 | 152000 | 27851788300 | 46400 | 46400 | 46400 | 46400 | 0 |
| 335 | 20230831 | 151900 | 27851788300 | 46400 | 46400 | 46450 | 46350 | 4792 |
| 336 | 20230831 | 151800 | 27629337450 | 46400 | 46250 | 46450 | 46250 | 8483 |
| 337 | 20230831 | 151700 | 27235715300 | 46300 | 46450 | 46450 | 46150 | 2413 |
| 338 | 20230831 | 151600 | 27124180700 | 46400 | 46300 | 46500 | 46300 | 6562 |
| 339 | 20230831 | 151500 | 26819710750 | 46350 | 46400 | 46450 | 46200 | 3421 |
| 340 | 20230831 | 151400 | 26661081350 | 46400 | 46400 | 46500 | 46400 | 6271 |
| 341 | 20230831 | 151300 | 26369845300 | 46400 | 46200 | 46450 | 46150 | 10343 |
| 342 | 20230831 | 151200 | 25890595800 | 46200 | 46000 | 46200 | 46000 | 6143 |
| 343 | 20230831 | 151100 | 25607250500 | 46000 | 46100 | 46100 | 45900 | 1993 |
| 344 | 20230831 | 151000 | 25515489650 | 46050 | 46000 | 46100 | 45950 | 3370 |
| 345 | 20230831 | 150900 | 25360392900 | 45950 | 45900 | 45950 | 45800 | 3222 |
| 346 | 20230831 | 150800 | 25212560950 | 45850 | 45850 | 45900 | 45850 | 1719 |
| 347 | 20230831 | 150700 | 25133706750 | 45850 | 45800 | 45900 | 45700 | 1905 |
| 348 | 20230831 | 150600 | 25046422950 | 45800 | 45850 | 45850 | 45800 | 926 |
| 349 | 20230831 | 150500 | 25003998800 | 45850 | 45750 | 45850 | 45600 | 2198 |
| 350 | 20230831 | 150400 | 24903308850 | 45750 | 45650 | 45800 | 45550 | 3502 |
| 351 | 20230831 | 150300 | 24743432550 | 45650 | 45700 | 45700 | 45600 | 4180 |
| 352 | 20230831 | 150200 | 24552676600 | 45700 | 45850 | 45900 | 45700 | 4324 |
| 353 | 20230831 | 150100 | 24354712750 | 45850 | 45900 | 45900 | 45850 | 2609 |
| 354 | 20230831 | 150000 | 24235030150 | 45850 | 46000 | 46050 | 45850 | 3508 |
| 355 | 20230831 | 145900 | 24073787800 | 46050 | 46000 | 46050 | 45950 | 3108 |
| 356 | 20230831 | 145800 | 23930823750 | 45950 | 45850 | 46000 | 45850 | 1968 |
| 357 | 20230831 | 145700 | 23840491550 | 45850 | 45900 | 45950 | 45800 | 2374 |
| 358 | 20230831 | 145600 | 23731588500 | 45900 | 46000 | 46000 | 45900 | 1276 |
| 359 | 20230831 | 145500 | 23672930900 | 46050 | 45800 | 46050 | 45750 | 3870 |
| 360 | 20230831 | 145400 | 23495272550 | 45850 | 45850 | 45900 | 45750 | 2005 |
| 361 | 20230831 | 145300 | 23403446400 | 45850 | 45850 | 45900 | 45800 | 1180 |
| 362 | 20230831 | 145200 | 23349333300 | 45850 | 46000 | 46100 | 45850 | 1324 |
| 363 | 20230831 | 145100 | 23288503900 | 46050 | 46100 | 46200 | 46000 | 2451 |
| 364 | 20230831 | 145000 | 23175524600 | 46100 | 46000 | 46150 | 45950 | 3990 |
| 365 | 20230831 | 144900 | 22991796450 | 46000 | 45800 | 46000 | 45800 | 2394 |
| 366 | 20230831 | 144800 | 22881950850 | 45800 | 45750 | 45850 | 45750 | 1558 |
| 367 | 20230831 | 144700 | 22810605950 | 45800 | 45900 | 45950 | 45750 | 3687 |
| 368 | 20230831 | 144600 | 22641518000 | 45950 | 46100 | 46100 | 45950 | 4231 |
| 369 | 20230831 | 144500 | 22446819750 | 46100 | 45950 | 46100 | 45800 | 8585 |
| 370 | 20230831 | 144400 | 22052211250 | 46000 | 45900 | 46000 | 45850 | 10376 |
| 371 | 20230831 | 144300 | 21575577700 | 45900 | 45550 | 45900 | 45500 | 10996 |
| 372 | 20230831 | 144200 | 21073208800 | 45550 | 45500 | 45550 | 45500 | 2221 |
| 373 | 20230831 | 144100 | 20972140650 | 45550 | 45500 | 45550 | 45400 | 3425 |
| 374 | 20230831 | 144000 | 20816402450 | 45500 | 45450 | 45550 | 45400 | 7676 |
| 375 | 20230831 | 143900 | 20467210350 | 45500 | 45450 | 45500 | 45400 | 6196 |
| 376 | 20230831 | 143800 | 20185516950 | 45450 | 45400 | 45450 | 45350 | 3901 |
| 377 | 20230831 | 143700 | 20008299050 | 45400 | 45150 | 45400 | 45150 | 14257 |
| 378 | 20230831 | 143600 | 19362756150 | 45150 | 45150 | 45200 | 45100 | 630 |
| 379 | 20230831 | 143500 | 19334304350 | 45150 | 45150 | 45200 | 45150 | 483 |
| 380 | 20230831 | 143400 | 19312490300 | 45200 | 45050 | 45200 | 45050 | 1362 |
| 381 | 20230831 | 143300 | 19250989600 | 45050 | 45050 | 45100 | 45000 | 1329 |
| 382 | 20230831 | 143200 | 19191151500 | 45050 | 45100 | 45100 | 45000 | 2628 |
| 383 | 20230831 | 143100 | 19072713150 | 45200 | 45200 | 45250 | 45150 | 1336 |
| 384 | 20230831 | 143000 | 19012348200 | 45200 | 45200 | 45250 | 45200 | 651 |
| 385 | 20230831 | 142900 | 18982921450 | 45250 | 45250 | 45300 | 45150 | 1391 |
| 386 | 20230831 | 142800 | 18920060650 | 45300 | 45150 | 45300 | 45100 | 2930 |
| 387 | 20230831 | 142700 | 18787584850 | 45100 | 45150 | 45200 | 45100 | 1313 |
| 388 | 20230831 | 142600 | 18728317300 | 45200 | 45200 | 45200 | 45150 | 585 |
| 389 | 20230831 | 142500 | 18701886150 | 45200 | 45150 | 45250 | 45150 | 1757 |
| 390 | 20230831 | 142400 | 18622468750 | 45150 | 45100 | 45150 | 45100 | 612 |
| 391 | 20230831 | 142300 | 18594849650 | 45100 | 45100 | 45100 | 45050 | 575 |
| 392 | 20230831 | 142200 | 18568941550 | 45100 | 45150 | 45150 | 45050 | 710 |
| 393 | 20230831 | 142100 | 18536927300 | 45100 | 45150 | 45200 | 45100 | 495 |
| 394 | 20230831 | 142000 | 18514582800 | 45050 | 45100 | 45150 | 45050 | 509 |
| 395 | 20230831 | 141900 | 18491624500 | 45100 | 45100 | 45150 | 45100 | 620 |
| 396 | 20230831 | 141800 | 18463651950 | 45100 | 45100 | 45200 | 45050 | 225 |
| 397 | 20230831 | 141700 | 18453495800 | 45100 | 45050 | 45100 | 45000 | 395 |
| 398 | 20230831 | 141600 | 18435707800 | 45050 | 45100 | 45100 | 45000 | 1088 |
| 399 | 20230831 | 141500 | 18386730800 | 45100 | 45000 | 45100 | 45000 | 782 |
| 400 | 20230831 | 141400 | 18351508650 | 45000 | 45050 | 45050 | 44900 | 1291 |
| 401 | 20230831 | 141300 | 18293448950 | 45050 | 45100 | 45250 | 45050 | 2359 |
| 402 | 20230831 | 141200 | 18186994400 | 45100 | 45200 | 45200 | 45100 | 776 |
| 403 | 20230831 | 141100 | 18151955450 | 45200 | 45200 | 45200 | 45000 | 1036 |
| 404 | 20230831 | 141000 | 18105167250 | 45200 | 45250 | 45300 | 45100 | 3375 |
| 405 | 20230831 | 140900 | 17952534650 | 45200 | 45050 | 45250 | 45050 | 6385 |
| 406 | 20230831 | 140800 | 17664270450 | 45050 | 44950 | 45050 | 44950 | 1160 |
| 407 | 20230831 | 140700 | 17612080650 | 45050 | 45000 | 45050 | 44900 | 1083 |
| 408 | 20230831 | 140600 | 17563322900 | 45000 | 44850 | 45000 | 44750 | 291 |
| 409 | 20230831 | 140500 | 17550243850 | 44750 | 44850 | 44850 | 44700 | 1500 |
| 410 | 20230831 | 140400 | 17483089850 | 44850 | 45000 | 45100 | 44800 | 742 |
| 411 | 20230831 | 140300 | 17449722000 | 44850 | 44900 | 45100 | 44800 | 1847 |
| 412 | 20230831 | 140200 | 17366607300 | 44850 | 44800 | 44850 | 44700 | 2415 |
| 413 | 20230831 | 140100 | 17258445650 | 44800 | 44900 | 44950 | 44800 | 2663 |
| 414 | 20230831 | 140000 | 17138992850 | 44900 | 44950 | 45000 | 44900 | 763 |
| 415 | 20230831 | 135900 | 17104667500 | 44950 | 44950 | 45000 | 44950 | 308 |
| 416 | 20230831 | 135800 | 17090809900 | 44950 | 45000 | 45000 | 44950 | 2173 |
| 417 | 20230831 | 135700 | 16993123150 | 45000 | 45000 | 45000 | 44950 | 958 |
| 418 | 20230831 | 135600 | 16950041550 | 44950 | 45000 | 45050 | 44950 | 1254 |
| 419 | 20230831 | 135500 | 16893634050 | 45000 | 45100 | 45100 | 45000 | 1481 |
| 420 | 20230831 | 135400 | 16826903050 | 45100 | 45150 | 45150 | 45050 | 689 |
| 421 | 20230831 | 135300 | 16795848400 | 45150 | 45100 | 45150 | 45100 | 733 |
| 422 | 20230831 | 135200 | 16762768200 | 45100 | 45250 | 45250 | 45050 | 475 |
| 423 | 20230831 | 135100 | 16741336600 | 45200 | 45300 | 45300 | 45150 | 1123 |
| 424 | 20230831 | 135000 | 16690523450 | 45300 | 45300 | 45350 | 45250 | 2545 |
| 425 | 20230831 | 134900 | 16575241750 | 45300 | 44900 | 45300 | 44900 | 3559 |
| 426 | 20230831 | 134800 | 16414761350 | 44950 | 44850 | 44950 | 44850 | 1477 |
| 427 | 20230831 | 134700 | 16348471700 | 44900 | 44850 | 44900 | 44850 | 386 |
| 428 | 20230831 | 134600 | 16331153900 | 44850 | 44850 | 44900 | 44800 | 945 |
| 429 | 20230831 | 134500 | 16288757050 | 44850 | 44800 | 44900 | 44800 | 376 |
| 430 | 20230831 | 134400 | 16271898600 | 44700 | 44750 | 44800 | 44700 | 918 |
| 431 | 20230831 | 134300 | 16230804700 | 44750 | 44850 | 44850 | 44700 | 1468 |
| 432 | 20230831 | 134200 | 16165075800 | 44900 | 44950 | 45050 | 44800 | 2203 |
| 433 | 20230831 | 134100 | 16066086450 | 45000 | 45050 | 45050 | 44900 | 2989 |
| 434 | 20230831 | 134000 | 15931628000 | 45050 | 45000 | 45100 | 45000 | 664 |
| 435 | 20230831 | 133900 | 15901715400 | 45000 | 45100 | 45100 | 44900 | 1640 |
| 436 | 20230831 | 133800 | 15827895700 | 45100 | 45250 | 45300 | 45050 | 2214 |
| 437 | 20230831 | 133700 | 15727901300 | 45200 | 45250 | 45250 | 45000 | 2173 |
| 438 | 20230831 | 133600 | 15629818350 | 45250 | 44950 | 45350 | 44950 | 5755 |
| 439 | 20230831 | 133500 | 15369815500 | 45000 | 45000 | 45100 | 44900 | 2486 |
| 440 | 20230831 | 133400 | 15257902500 | 45000 | 44800 | 45000 | 44800 | 1917 |
| 441 | 20230831 | 133300 | 15171772500 | 44700 | 44800 | 44850 | 44600 | 1964 |
| 442 | 20230831 | 133200 | 15084005900 | 44800 | 44900 | 45000 | 44550 | 3650 |
| 443 | 20230831 | 133100 | 14920576000 | 44900 | 45000 | 45100 | 44850 | 3708 |
| 444 | 20230831 | 133000 | 14753843200 | 45050 | 45150 | 45350 | 45050 | 4969 |
| 445 | 20230831 | 132900 | 14529150100 | 45150 | 45300 | 45350 | 45050 | 4806 |
| 446 | 20230831 | 132800 | 14312014900 | 45250 | 45200 | 45300 | 45100 | 6149 |
| 447 | 20230831 | 132700 | 14034007550 | 45150 | 44900 | 45200 | 44900 | 2388 |
| 448 | 20230831 | 132600 | 13926326100 | 44900 | 45000 | 45050 | 44850 | 4238 |
| 449 | 20230831 | 132500 | 13735549050 | 45050 | 44700 | 45100 | 44700 | 9094 |
| 450 | 20230831 | 132400 | 13326640900 | 44650 | 44600 | 44700 | 44600 | 580 |
| 451 | 20230831 | 132300 | 13300754450 | 44650 | 44750 | 44750 | 44600 | 1741 |
| 452 | 20230831 | 132200 | 13222995600 | 44650 | 44750 | 44850 | 44650 | 2174 |
| 453 | 20230831 | 132100 | 13125620350 | 44750 | 44700 | 44850 | 44650 | 2658 |
| 454 | 20230831 | 132000 | 13006649450 | 44700 | 44550 | 44800 | 44550 | 1844 |
| 455 | 20230831 | 131900 | 12924331050 | 44600 | 44550 | 44600 | 44500 | 1238 |
| 456 | 20230831 | 131800 | 12869128600 | 44450 | 44550 | 44600 | 44300 | 1028 |
| 457 | 20230831 | 131700 | 12823357450 | 44550 | 44350 | 44600 | 44350 | 1746 |
| 458 | 20230831 | 131600 | 12745656250 | 44350 | 44250 | 44350 | 44250 | 757 |
| 459 | 20230831 | 131500 | 12712100500 | 44250 | 44000 | 44300 | 43950 | 2466 |
| 460 | 20230831 | 131400 | 12603277750 | 44000 | 44000 | 44000 | 44000 | 150 |
| 461 | 20230831 | 131300 | 12596677750 | 44000 | 44050 | 44050 | 44000 | 80 |
| 462 | 20230831 | 131200 | 12593156600 | 44050 | 44050 | 44050 | 44000 | 52 |
| 463 | 20230831 | 131100 | 12590866200 | 44000 | 44050 | 44100 | 44000 | 376 |
| 464 | 20230831 | 131000 | 12574298450 | 44050 | 44050 | 44050 | 44000 | 364 |
| 465 | 20230831 | 130900 | 12558266400 | 44000 | 44100 | 44100 | 44000 | 73 |
| 466 | 20230831 | 130800 | 12555049650 | 44100 | 43900 | 44100 | 43900 | 381 |
| 467 | 20230831 | 130700 | 12538286450 | 43900 | 43950 | 44000 | 43850 | 912 |
| 468 | 20230831 | 130600 | 12498260000 | 43900 | 43950 | 44000 | 43900 | 62 |
| 469 | 20230831 | 130500 | 12495535000 | 43950 | 43950 | 43950 | 43950 | 264 |
| 470 | 20230831 | 130400 | 12483932200 | 43950 | 44050 | 44050 | 43950 | 509 |
| 471 | 20230831 | 130300 | 12461543550 | 44050 | 44100 | 44100 | 44050 | 106 |
| 472 | 20230831 | 130200 | 12456871850 | 44050 | 44050 | 44100 | 44050 | 41 |
| 473 | 20230831 | 130100 | 12455065100 | 44050 | 44150 | 44150 | 44050 | 464 |
| 474 | 20230831 | 130000 | 12434605600 | 44200 | 44050 | 44200 | 44050 | 335 |
| 475 | 20230831 | 125900 | 12419831550 | 44050 | 44000 | 44050 | 44000 | 157 |
| 476 | 20230831 | 125800 | 12412916800 | 44000 | 44050 | 44050 | 44000 | 783 |
| 477 | 20230831 | 125700 | 12378434650 | 44050 | 44000 | 44050 | 44000 | 348 |
| 478 | 20230831 | 125600 | 12363108500 | 44000 | 44000 | 44050 | 44000 | 362 |
| 479 | 20230831 | 125500 | 12347180350 | 44050 | 44050 | 44050 | 44050 | 112 |
| 480 | 20230831 | 125400 | 12342246750 | 44050 | 44050 | 44050 | 44000 | 166 |
| 481 | 20230831 | 125300 | 12334941500 | 44050 | 43850 | 44050 | 43850 | 1082 |
| 482 | 20230831 | 125200 | 12287431850 | 43850 | 43900 | 43950 | 43850 | 536 |
| 483 | 20230831 | 125100 | 12263922450 | 43900 | 43850 | 43900 | 43850 | 124 |
| 484 | 20230831 | 125000 | 12258481150 | 43900 | 43950 | 43950 | 43850 | 550 |
| 485 | 20230831 | 124900 | 12234334800 | 43900 | 43950 | 43950 | 43900 | 117 |
| 486 | 20230831 | 124800 | 12229195350 | 43950 | 43950 | 43950 | 43950 | 296 |
| 487 | 20230831 | 124700 | 12216186150 | 43950 | 44000 | 44000 | 43950 | 210 |
| 488 | 20230831 | 124600 | 12206955200 | 43950 | 44000 | 44050 | 43950 | 292 |
| 489 | 20230831 | 124500 | 12194107250 | 43950 | 43950 | 44050 | 43950 | 392 |
| 490 | 20230831 | 124400 | 12176867100 | 43950 | 43950 | 43950 | 43900 | 678 |
| 491 | 20230831 | 124300 | 12147101650 | 43950 | 43950 | 43950 | 43950 | 256 |
| 492 | 20230831 | 124200 | 12135850450 | 43950 | 44050 | 44050 | 43950 | 369 |
| 493 | 20230831 | 124100 | 12119628950 | 44000 | 43900 | 44050 | 43900 | 322 |
| 494 | 20230831 | 124000 | 12105484300 | 43950 | 43900 | 43950 | 43900 | 700 |
| 495 | 20230831 | 123900 | 12074746350 | 43950 | 44050 | 44050 | 43950 | 1509 |
| 496 | 20230831 | 123800 | 12008397900 | 44050 | 44100 | 44100 | 44050 | 471 |
| 497 | 20230831 | 123700 | 11987649550 | 44100 | 44100 | 44100 | 44050 | 227 |
| 498 | 20230831 | 123600 | 11977644700 | 44100 | 44150 | 44150 | 44100 | 331 |
| 499 | 20230831 | 123500 | 11963046000 | 44150 | 44200 | 44200 | 44100 | 107 |
| 500 | 20230831 | 123400 | 11958322050 | 44100 | 44150 | 44150 | 44050 | 145 |
| 501 | 20230831 | 123300 | 11951927550 | 44050 | 44000 | 44050 | 44000 | 250 |
| 502 | 20230831 | 123200 | 11940927350 | 44050 | 44050 | 44100 | 44000 | 745 |
| 503 | 20230831 | 123100 | 11908139400 | 44050 | 44100 | 44200 | 44050 | 900 |
| 504 | 20230831 | 123000 | 11868480000 | 44050 | 44250 | 44250 | 44050 | 1858 |
| 505 | 20230831 | 122900 | 11786510600 | 44250 | 44150 | 44250 | 44150 | 140 |
| 506 | 20230831 | 122800 | 11780329400 | 44150 | 44350 | 44350 | 44100 | 2202 |
| 507 | 20230831 | 122700 | 11682838300 | 44400 | 44400 | 44400 | 44400 | 191 |
| 508 | 20230831 | 122600 | 11674357900 | 44400 | 44400 | 44450 | 44400 | 112 |
| 509 | 20230831 | 122500 | 11669385050 | 44400 | 44400 | 44450 | 44400 | 321 |
| 510 | 20230831 | 122400 | 11655127100 | 44400 | 44400 | 44400 | 44400 | 236 |
| 511 | 20230831 | 122300 | 11644648700 | 44400 | 44550 | 44550 | 44400 | 1560 |
| 512 | 20230831 | 122200 | 11575260300 | 44550 | 44550 | 44550 | 44550 | 20 |
| 513 | 20230831 | 122100 | 11574369300 | 44550 | 44600 | 44600 | 44550 | 345 |
| 514 | 20230831 | 122000 | 11558994300 | 44600 | 44600 | 44650 | 44550 | 404 |
| 515 | 20230831 | 121900 | 11540978800 | 44600 | 44700 | 44700 | 44600 | 671 |
| 516 | 20230831 | 121800 | 11511039550 | 44700 | 44600 | 44700 | 44600 | 391 |
| 517 | 20230831 | 121700 | 11493592450 | 44600 | 44600 | 44650 | 44500 | 329 |
| 518 | 20230831 | 121600 | 11478920800 | 44550 | 44500 | 44600 | 44500 | 552 |
| 519 | 20230831 | 121500 | 11454349850 | 44500 | 44500 | 44500 | 44350 | 48 |
| 520 | 20230831 | 121400 | 11452217600 | 44400 | 44400 | 44500 | 44350 | 348 |
| 521 | 20230831 | 121300 | 11436767200 | 44400 | 44450 | 44500 | 44350 | 695 |
| 522 | 20230831 | 121200 | 11405891300 | 44500 | 44550 | 44600 | 44500 | 382 |
| 523 | 20230831 | 121100 | 11388885800 | 44600 | 44750 | 44750 | 44550 | 842 |
| 524 | 20230831 | 121000 | 11351304100 | 44750 | 44700 | 44800 | 44650 | 1101 |
| 525 | 20230831 | 120900 | 11302043950 | 44700 | 44650 | 44750 | 44650 | 378 |
| 526 | 20230831 | 120800 | 11285159450 | 44700 | 44750 | 44800 | 44650 | 1197 |
| 527 | 20230831 | 120700 | 11231596750 | 44750 | 44550 | 44800 | 44550 | 2886 |
| 528 | 20230831 | 120600 | 11102831300 | 44550 | 44450 | 44550 | 44400 | 4120 |
| 529 | 20230831 | 120500 | 10919537700 | 44500 | 44450 | 44500 | 44450 | 1238 |
| 530 | 20230831 | 120400 | 10864497050 | 44500 | 44200 | 44500 | 44200 | 3505 |
| 531 | 20230831 | 120300 | 10708981800 | 44150 | 44250 | 44250 | 44150 | 579 |
| 532 | 20230831 | 120200 | 10683400100 | 44250 | 44300 | 44300 | 44250 | 575 |
| 533 | 20230831 | 120100 | 10657950800 | 44300 | 44350 | 44350 | 44300 | 393 |
| 534 | 20230831 | 120000 | 10640540600 | 44350 | 44350 | 44350 | 44300 | 524 |
| 535 | 20230831 | 115900 | 10617323350 | 44300 | 44300 | 44350 | 44300 | 490 |
| 536 | 20230831 | 115800 | 10595600300 | 44350 | 44300 | 44350 | 44250 | 283 |
| 537 | 20230831 | 115700 | 10583057550 | 44250 | 44350 | 44400 | 44250 | 465 |
| 538 | 20230831 | 115600 | 10562442350 | 44400 | 44400 | 44400 | 44350 | 290 |
| 539 | 20230831 | 115500 | 10549566450 | 44400 | 44400 | 44450 | 44400 | 155 |
| 540 | 20230831 | 115400 | 10542679200 | 44450 | 44450 | 44450 | 44400 | 293 |
| 541 | 20230831 | 115300 | 10529665350 | 44450 | 44250 | 44450 | 44250 | 1605 |
| 542 | 20230831 | 115200 | 10458551450 | 44300 | 44350 | 44400 | 44300 | 694 |
| 543 | 20230831 | 115100 | 10427805150 | 44350 | 44300 | 44350 | 44250 | 604 |
| 544 | 20230831 | 115000 | 10401031100 | 44300 | 44200 | 44300 | 44200 | 402 |
| 545 | 20230831 | 114900 | 10383234600 | 44250 | 44200 | 44250 | 44200 | 186 |
| 546 | 20230831 | 114800 | 10375011500 | 44250 | 44200 | 44250 | 44200 | 76 |
| 547 | 20230831 | 114700 | 10371652250 | 44200 | 44200 | 44200 | 44200 | 231 |
| 548 | 20230831 | 114600 | 10361442050 | 44150 | 44250 | 44250 | 44150 | 270 |
| 549 | 20230831 | 114500 | 10349514450 | 44250 | 44200 | 44250 | 44200 | 382 |
| 550 | 20230831 | 114400 | 10332623100 | 44200 | 44200 | 44250 | 44100 | 118 |
| 551 | 20230831 | 114300 | 10327409450 | 44200 | 44100 | 44200 | 44050 | 480 |
| 552 | 20230831 | 114200 | 10306231300 | 44100 | 44000 | 44100 | 44000 | 125 |
| 553 | 20230831 | 114100 | 10300726000 | 44000 | 44000 | 44050 | 44000 | 93 |
| 554 | 20230831 | 114000 | 10296632450 | 44000 | 44050 | 44050 | 44000 | 292 |
| 555 | 20230831 | 113900 | 10283772600 | 44050 | 43950 | 44050 | 43950 | 613 |
| 556 | 20230831 | 113800 | 10256803800 | 43950 | 43950 | 44000 | 43950 | 628 |
| 557 | 20230831 | 113700 | 10229191950 | 44100 | 44050 | 44150 | 44000 | 541 |
| 558 | 20230831 | 113600 | 10205364600 | 44150 | 43900 | 44150 | 43900 | 663 |
| 559 | 20230831 | 113500 | 10176225800 | 43900 | 44000 | 44000 | 43900 | 2169 |
| 560 | 20230831 | 113400 | 10080828500 | 44000 | 44050 | 44050 | 44000 | 461 |
| 561 | 20230831 | 113300 | 10060531750 | 44000 | 44000 | 44150 | 44000 | 829 |
| 562 | 20230831 | 113200 | 10024043150 | 44000 | 44000 | 44150 | 43900 | 890 |
| 563 | 20230831 | 113100 | 9984890150 | 43950 | 44100 | 44150 | 43900 | 2537 |
| 564 | 20230831 | 113000 | 9873231100 | 44100 | 44200 | 44200 | 44100 | 1093 |
| 565 | 20230831 | 112900 | 9825014300 | 44200 | 44250 | 44300 | 44150 | 659 |
| 566 | 20230831 | 112800 | 9795877900 | 44250 | 44350 | 44350 | 44250 | 575 |
| 567 | 20230831 | 112700 | 9770412300 | 44300 | 44300 | 44350 | 44300 | 521 |
| 568 | 20230831 | 112600 | 9747326750 | 44300 | 44250 | 44400 | 44250 | 956 |
| 569 | 20230831 | 112500 | 9704970850 | 44300 | 44500 | 44500 | 44300 | 1309 |
| 570 | 20230831 | 112400 | 9646847100 | 44550 | 44650 | 44750 | 44550 | 977 |
| 571 | 20230831 | 112300 | 9603224300 | 44600 | 44750 | 44850 | 44600 | 1009 |
| 572 | 20230831 | 112200 | 9558094000 | 44900 | 44400 | 44950 | 44350 | 2034 |
| 573 | 20230831 | 112100 | 9467242550 | 44400 | 44300 | 44450 | 44250 | 1192 |
| 574 | 20230831 | 112000 | 9414386350 | 44300 | 44250 | 44350 | 44100 | 897 |
| 575 | 20230831 | 111900 | 9374655900 | 44100 | 44100 | 44200 | 44000 | 2298 |
| 576 | 20230831 | 111800 | 9273398100 | 44050 | 44350 | 44350 | 44050 | 1578 |
| 577 | 20230831 | 111700 | 9203637450 | 44350 | 44400 | 44400 | 44300 | 2607 |
| 578 | 20230831 | 111600 | 9088035550 | 44400 | 44300 | 44450 | 44100 | 2990 |
| 579 | 20230831 | 111500 | 8955770850 | 44300 | 44650 | 44700 | 44300 | 3921 |
| 580 | 20230831 | 111400 | 8781375350 | 44650 | 44550 | 44750 | 44500 | 1992 |
| 581 | 20230831 | 111300 | 8692428400 | 44550 | 44950 | 45000 | 44500 | 5271 |
| 582 | 20230831 | 111200 | 8456395450 | 45000 | 45200 | 45300 | 44950 | 5141 |
| 583 | 20230831 | 111100 | 8224757300 | 45250 | 45500 | 45550 | 45200 | 7444 |
| 584 | 20230831 | 111000 | 7887066900 | 45500 | 45300 | 45550 | 45250 | 7264 |
| 585 | 20230831 | 110900 | 7557110050 | 45250 | 45150 | 45450 | 45100 | 7412 |
| 586 | 20230831 | 110800 | 7221273700 | 45100 | 45150 | 45250 | 44950 | 5391 |
| 587 | 20230831 | 110700 | 6977988150 | 45200 | 45000 | 45200 | 44850 | 6491 |
| 588 | 20230831 | 110600 | 6685358800 | 44900 | 45150 | 45300 | 44900 | 8841 |
| 589 | 20230831 | 110500 | 6286338950 | 45150 | 44800 | 45150 | 44750 | 9887 |
| 590 | 20230831 | 110400 | 5841913850 | 44800 | 44700 | 44850 | 44500 | 2727 |
| 591 | 20230831 | 110300 | 5720000550 | 44700 | 44650 | 44900 | 44600 | 8344 |
| 592 | 20230831 | 110200 | 5346306300 | 44650 | 44350 | 44650 | 44300 | 6821 |
| 593 | 20230831 | 110100 | 5042942700 | 44350 | 44200 | 44400 | 44200 | 798 |
| 594 | 20230831 | 110000 | 5007577500 | 44300 | 44100 | 44350 | 44100 | 2255 |
| 595 | 20230831 | 105900 | 4907746650 | 44100 | 44150 | 44150 | 44050 | 599 |
| 596 | 20230831 | 105800 | 4881329050 | 44150 | 44200 | 44250 | 44150 | 563 |
| 597 | 20230831 | 105700 | 4856462250 | 44150 | 44300 | 44300 | 44150 | 1323 |
| 598 | 20230831 | 105600 | 4797937700 | 44350 | 44250 | 44450 | 44150 | 2431 |
| 599 | 20230831 | 105500 | 4690245700 | 44200 | 44300 | 44350 | 44150 | 3548 |
| 600 | 20230831 | 105400 | 4533372250 | 44350 | 44300 | 44400 | 44250 | 3858 |
| 601 | 20230831 | 105300 | 4362409600 | 44300 | 44050 | 44300 | 44000 | 4495 |
| 602 | 20230831 | 105200 | 4163917050 | 44050 | 44000 | 44050 | 43950 | 2797 |
| 603 | 20230831 | 105100 | 4040854500 | 43950 | 43950 | 43950 | 43900 | 1030 |
| 604 | 20230831 | 105000 | 3995588500 | 43850 | 43900 | 43950 | 43850 | 783 |
| 605 | 20230831 | 104900 | 3961221900 | 43850 | 43900 | 43900 | 43850 | 470 |
| 606 | 20230831 | 104800 | 3940609750 | 43900 | 43900 | 43900 | 43850 | 447 |
| 607 | 20230831 | 104700 | 3920986900 | 43900 | 43850 | 43900 | 43850 | 136 |
| 608 | 20230831 | 104600 | 3915022900 | 43800 | 43850 | 43850 | 43750 | 686 |
| 609 | 20230831 | 104500 | 3884987150 | 43850 | 43900 | 43950 | 43800 | 1317 |
| 610 | 20230831 | 104400 | 3827225750 | 43900 | 43950 | 43950 | 43850 | 2718 |
| 611 | 20230831 | 104300 | 3707905900 | 43900 | 43850 | 43950 | 43850 | 1964 |
| 612 | 20230831 | 104200 | 3621676550 | 43850 | 43850 | 43900 | 43800 | 1669 |
| 613 | 20230831 | 104100 | 3548461400 | 43850 | 43850 | 43900 | 43800 | 947 |
| 614 | 20230831 | 104000 | 3506942000 | 43800 | 43650 | 43850 | 43600 | 333 |
| 615 | 20230831 | 103900 | 3492360600 | 43600 | 43600 | 43650 | 43600 | 376 |
| 616 | 20230831 | 103800 | 3475956700 | 43750 | 43900 | 43900 | 43650 | 1372 |
| 617 | 20230831 | 103700 | 3415898850 | 43900 | 43600 | 43900 | 43600 | 1181 |
| 618 | 20230831 | 103600 | 3364173350 | 43600 | 43500 | 43600 | 43500 | 524 |
| 619 | 20230831 | 103500 | 3341357500 | 43450 | 43400 | 43500 | 43350 | 544 |
| 620 | 20230831 | 103400 | 3317721800 | 43350 | 43450 | 43450 | 43350 | 221 |
| 621 | 20230831 | 103300 | 3308128650 | 43400 | 43350 | 43400 | 43350 | 375 |
| 622 | 20230831 | 103200 | 3291862450 | 43350 | 43450 | 43450 | 43350 | 540 |
| 623 | 20230831 | 103100 | 3268441000 | 43500 | 43600 | 43600 | 43500 | 898 |
| 624 | 20230831 | 103000 | 3229367500 | 43650 | 43650 | 43700 | 43550 | 702 |
| 625 | 20230831 | 102900 | 3198742550 | 43700 | 43650 | 43800 | 43600 | 1140 |
| 626 | 20230831 | 102800 | 3148977400 | 43600 | 43600 | 43650 | 43550 | 359 |
| 627 | 20230831 | 102700 | 3133333050 | 43600 | 43650 | 43800 | 43550 | 1183 |
| 628 | 20230831 | 102600 | 3081726600 | 43700 | 43800 | 43850 | 43700 | 1409 |
| 629 | 20230831 | 102500 | 3020044100 | 43800 | 43800 | 43850 | 43700 | 1011 |
| 630 | 20230831 | 102400 | 2975779250 | 43800 | 43900 | 43900 | 43800 | 1161 |
| 631 | 20230831 | 102300 | 2924875600 | 43950 | 43850 | 43950 | 43550 | 1679 |
| 632 | 20230831 | 102200 | 2851204550 | 43900 | 43550 | 43950 | 43500 | 817 |
| 633 | 20230831 | 102100 | 2815408900 | 43500 | 43800 | 43800 | 43500 | 1185 |
| 634 | 20230831 | 102000 | 2763688050 | 43750 | 43900 | 44000 | 43750 | 4189 |
| 635 | 20230831 | 101900 | 2579814150 | 43900 | 43650 | 43900 | 43650 | 2868 |
| 636 | 20230831 | 101800 | 2454255300 | 43650 | 43500 | 43650 | 43350 | 1313 |
| 637 | 20230831 | 101700 | 2397112050 | 43400 | 43600 | 43600 | 43400 | 655 |
| 638 | 20230831 | 101600 | 2368630700 | 43550 | 43600 | 43600 | 43400 | 990 |
| 639 | 20230831 | 101500 | 2325517350 | 43600 | 43450 | 43600 | 43250 | 3217 |
| 640 | 20230831 | 101400 | 2185812650 | 43450 | 43500 | 43550 | 43450 | 2898 |
| 641 | 20230831 | 101300 | 2059768750 | 43500 | 43600 | 43650 | 43400 | 2635 |
| 642 | 20230831 | 101200 | 1945014200 | 43500 | 43300 | 43700 | 43300 | 6114 |
| 643 | 20230831 | 101100 | 1678888650 | 43300 | 43150 | 43300 | 43000 | 3641 |
| 644 | 20230831 | 101000 | 1521737400 | 43150 | 43300 | 43400 | 43000 | 1759 |
| 645 | 20230831 | 100900 | 1445929400 | 43400 | 42750 | 43450 | 42750 | 4704 |
| 646 | 20230831 | 100800 | 1243715100 | 42750 | 42300 | 42750 | 42300 | 1479 |
| 647 | 20230831 | 100700 | 1180786600 | 42350 | 42350 | 42400 | 42350 | 217 |
| 648 | 20230831 | 100600 | 1171590500 | 42400 | 42450 | 42450 | 42400 | 191 |
| 649 | 20230831 | 100500 | 1163489750 | 42400 | 42450 | 42450 | 42400 | 57 |
| 650 | 20230831 | 100400 | 1161071350 | 42400 | 42450 | 42500 | 42400 | 358 |
| 651 | 20230831 | 100300 | 1145881450 | 42450 | 42450 | 42500 | 42450 | 160 |
| 652 | 20230831 | 100200 | 1139088450 | 42450 | 42500 | 42550 | 42450 | 347 |
| 653 | 20230831 | 100100 | 1124343650 | 42500 | 42500 | 42500 | 42500 | 143 |
| 654 | 20230831 | 100000 | 1118266150 | 42550 | 42500 | 42550 | 42500 | 37 |
| 655 | 20230831 | 095900 | 1116693600 | 42500 | 42550 | 42550 | 42500 | 161 |
| 656 | 20230831 | 095800 | 1109850050 | 42550 | 42500 | 42550 | 42500 | 254 |
| 657 | 20230831 | 095700 | 1099048850 | 42500 | 42500 | 42550 | 42500 | 470 |
| 658 | 20230831 | 095600 | 1079073450 | 42550 | 42550 | 42550 | 42550 | 44 |
| 659 | 20230831 | 095500 | 1077201250 | 42550 | 42600 | 42650 | 42550 | 120 |
| 660 | 20230831 | 095400 | 1072093550 | 42600 | 42600 | 42650 | 42600 | 319 |
| 661 | 20230831 | 095300 | 1058504100 | 42500 | 42600 | 42650 | 42450 | 1293 |
| 662 | 20230831 | 095200 | 1003545050 | 42650 | 42650 | 42650 | 42650 | 40 |
| 663 | 20230831 | 095100 | 1001839050 | 42600 | 42700 | 42750 | 42600 | 779 |
| 664 | 20230831 | 095000 | 968563800 | 42700 | 42500 | 42700 | 42450 | 301 |
| 665 | 20230831 | 094900 | 955765200 | 42500 | 42300 | 42500 | 42200 | 316 |
| 666 | 20230831 | 094800 | 942378900 | 42250 | 42300 | 42450 | 42250 | 842 |
| 667 | 20230831 | 094700 | 906723200 | 42350 | 42200 | 42350 | 42150 | 1059 |
| 668 | 20230831 | 094600 | 861980200 | 42200 | 42200 | 42300 | 42150 | 1574 |
| 669 | 20230831 | 094500 | 795562050 | 42200 | 42300 | 42300 | 42200 | 555 |
| 670 | 20230831 | 094400 | 772112550 | 42300 | 42300 | 42300 | 42250 | 1290 |
| 671 | 20230831 | 094300 | 717594550 | 42300 | 42500 | 42600 | 42300 | 1570 |
| 672 | 20230831 | 094200 | 651081500 | 42550 | 42550 | 42550 | 42500 | 222 |
| 673 | 20230831 | 094100 | 641642750 | 42550 | 42550 | 42550 | 42500 | 401 |
| 674 | 20230831 | 094000 | 624585250 | 42550 | 42600 | 42600 | 42550 | 155 |
| 675 | 20230831 | 093900 | 617986750 | 42600 | 42650 | 42650 | 42600 | 246 |
| 676 | 20230831 | 093800 | 607506500 | 42600 | 42650 | 42700 | 42600 | 835 |
| 677 | 20230831 | 093700 | 571909650 | 42650 | 42700 | 42700 | 42650 | 39 |
| 678 | 20230831 | 093600 | 570244400 | 42700 | 42700 | 42700 | 42650 | 273 |
| 679 | 20230831 | 093500 | 558589800 | 42700 | 42650 | 42700 | 42650 | 155 |
| 680 | 20230831 | 093400 | 551975300 | 42700 | 42800 | 42800 | 42700 | 38 |
| 681 | 20230831 | 093300 | 550352400 | 42650 | 42700 | 42800 | 42650 | 318 |
| 682 | 20230831 | 093200 | 536754850 | 42700 | 42750 | 42750 | 42700 | 187 |
| 683 | 20230831 | 093100 | 528767850 | 42750 | 42750 | 42750 | 42750 | 30 |
| 684 | 20230831 | 093000 | 527485350 | 42750 | 42800 | 42800 | 42750 | 235 |
| 685 | 20230831 | 092900 | 517436750 | 42850 | 42850 | 42900 | 42850 | 133 |
| 686 | 20230831 | 092800 | 511736150 | 42800 | 42900 | 42900 | 42800 | 206 |
| 687 | 20230831 | 092700 | 502912250 | 42900 | 42850 | 42900 | 42850 | 109 |
| 688 | 20230831 | 092600 | 498237050 | 42800 | 42950 | 42950 | 42800 | 350 |
| 689 | 20230831 | 092500 | 483236950 | 42950 | 42950 | 42950 | 42900 | 316 |
| 690 | 20230831 | 092400 | 469670350 | 42950 | 42900 | 42950 | 42900 | 340 |
| 691 | 20230831 | 092300 | 455072400 | 42900 | 42900 | 42950 | 42900 | 10 |
| 692 | 20230831 | 092200 | 454643300 | 42950 | 42950 | 42950 | 42900 | 166 |
| 693 | 20230831 | 092100 | 447516100 | 42950 | 42950 | 42950 | 42950 | 411 |
| 694 | 20230831 | 092000 | 429863650 | 42900 | 43000 | 43000 | 42900 | 208 |
| 695 | 20230831 | 091900 | 420932200 | 43000 | 42900 | 43000 | 42900 | 135 |
| 696 | 20230831 | 091800 | 415138450 | 42900 | 42900 | 43000 | 42900 | 325 |
| 697 | 20230831 | 091700 | 401187600 | 42900 | 42850 | 43000 | 42800 | 226 |
| 698 | 20230831 | 091600 | 391507100 | 42850 | 42850 | 42850 | 42850 | 230 |
| 699 | 20230831 | 091500 | 381651600 | 42850 | 42850 | 42900 | 42850 | 271 |
| 700 | 20230831 | 091400 | 370039200 | 42900 | 43000 | 43000 | 42900 | 356 |
| 701 | 20230831 | 091300 | 354737600 | 43050 | 43000 | 43100 | 43000 | 453 |
| 702 | 20230831 | 091200 | 335221950 | 43000 | 42650 | 43100 | 42650 | 231 |
| 703 | 20230831 | 091100 | 325269250 | 42900 | 42650 | 42900 | 42550 | 589 |
| 704 | 20230831 | 091000 | 300141100 | 42600 | 42550 | 42600 | 42500 | 432 |
| 705 | 20230831 | 090900 | 281767400 | 42550 | 42500 | 42550 | 42500 | 117 |
| 706 | 20230831 | 090800 | 276792050 | 42500 | 42550 | 42550 | 42250 | 1267 |
| 707 | 20230831 | 090700 | 223002250 | 42550 | 42650 | 42650 | 42550 | 744 |
| 708 | 20230831 | 090600 | 191314150 | 42650 | 42750 | 42750 | 42600 | 878 |
| 709 | 20230831 | 090500 | 153832500 | 42750 | 42950 | 43000 | 42750 | 992 |
| 710 | 20230831 | 090400 | 111331850 | 42950 | 43100 | 43100 | 42950 | 829 |
| 711 | 20230831 | 090300 | 75668300 | 43100 | 43250 | 43250 | 43100 | 559 |
| 712 | 20230831 | 090200 | 51533100 | 43250 | 43150 | 43300 | 43000 | 536 |
| 713 | 20230831 | 090100 | 28377250 | 43100 | 43100 | 43100 | 43050 | 63 |
| 714 | 20230831 | 090000 | 25663000 | 43100 | 42800 | 43100 | 42800 | 599 |