36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 202000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 4202 |
| 3 | 20230831 | 201900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20230831 | 201800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20230831 | 201700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20230831 | 201600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20230831 | 201500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20230831 | 201400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20230831 | 201300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20230831 | 201200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20230831 | 201100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20230831 | 201000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20230831 | 200900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20230831 | 200800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20230831 | 200700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20230831 | 200600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20230831 | 200500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20230831 | 200400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20230831 | 200300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20230831 | 200200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20230831 | 200100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20230831 | 200000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20230831 | 195900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20230831 | 195800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20230831 | 195700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20230831 | 195600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20230831 | 195500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20230831 | 195400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20230831 | 195300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20230831 | 195200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20230831 | 195100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20230831 | 195000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 4202 |
| 33 | 20230831 | 194900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20230831 | 194800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20230831 | 194700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20230831 | 194600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20230831 | 194500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20230831 | 194400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20230831 | 194300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20230831 | 194200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20230831 | 194100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20230831 | 194000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20230831 | 193900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20230831 | 193800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20230831 | 193700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20230831 | 193600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20230831 | 193500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20230831 | 193400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20230831 | 193300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20230831 | 193200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20230831 | 193100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20230831 | 193000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20230831 | 192900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20230831 | 192800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20230831 | 192700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20230831 | 192600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20230831 | 192500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20230831 | 192400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20230831 | 192300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20230831 | 192200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20230831 | 192100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20230831 | 192000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 4202 |
| 63 | 20230831 | 191900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20230831 | 191800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20230831 | 191700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20230831 | 191600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20230831 | 191500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20230831 | 191400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20230831 | 191300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20230831 | 191200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20230831 | 191100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20230831 | 191000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20230831 | 190900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20230831 | 190800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20230831 | 190700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20230831 | 190600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20230831 | 190500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20230831 | 190400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20230831 | 190300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20230831 | 190200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20230831 | 190100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20230831 | 190000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20230831 | 185900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20230831 | 185800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20230831 | 185700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20230831 | 185600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20230831 | 185500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20230831 | 185400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20230831 | 185300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20230831 | 185200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20230831 | 185100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20230831 | 185000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 4202 |
| 93 | 20230831 | 184900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20230831 | 184800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20230831 | 184700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20230831 | 184600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20230831 | 184500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20230831 | 184400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20230831 | 184300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20230831 | 184200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20230831 | 184100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20230831 | 184000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20230831 | 183900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20230831 | 183800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20230831 | 183700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20230831 | 183600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20230831 | 183500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20230831 | 183400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20230831 | 183300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20230831 | 183200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20230831 | 183100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20230831 | 183000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20230831 | 182900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20230831 | 182800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20230831 | 182700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20230831 | 182600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20230831 | 182500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20230831 | 182400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20230831 | 182300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20230831 | 182200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20230831 | 182100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20230831 | 182000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 4202 |
| 123 | 20230831 | 181900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20230831 | 181800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20230831 | 181700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20230831 | 181600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20230831 | 181500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20230831 | 181400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20230831 | 181300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20230831 | 181200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20230831 | 181100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20230831 | 181000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20230831 | 180900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20230831 | 180800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20230831 | 180700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20230831 | 180600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20230831 | 180500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20230831 | 180400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20230831 | 180300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20230831 | 180200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20230831 | 180100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20230831 | 180000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20230831 | 175900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20230831 | 175800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20230831 | 175700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20230831 | 175600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20230831 | 175500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20230831 | 175400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20230831 | 175300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20230831 | 175200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20230831 | 175100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20230831 | 175000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 4202 |
| 153 | 20230831 | 174900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20230831 | 174800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20230831 | 174700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20230831 | 174600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20230831 | 174500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20230831 | 174400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20230831 | 174300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20230831 | 174200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20230831 | 174100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20230831 | 174000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20230831 | 173900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20230831 | 173800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20230831 | 173700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20230831 | 173600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20230831 | 173500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20230831 | 173400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20230831 | 173300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20230831 | 173200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20230831 | 173100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20230831 | 173000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20230831 | 172900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20230831 | 172800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20230831 | 172700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20230831 | 172600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20230831 | 172500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20230831 | 172400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20230831 | 172300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20230831 | 172200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20230831 | 172100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20230831 | 172000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 4202 |
| 183 | 20230831 | 171900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20230831 | 171800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20230831 | 171700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20230831 | 171600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20230831 | 171500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20230831 | 171400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20230831 | 171300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20230831 | 171200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20230831 | 171100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20230831 | 171000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20230831 | 170900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20230831 | 170800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20230831 | 170700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20230831 | 170600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20230831 | 170500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20230831 | 170400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20230831 | 170300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20230831 | 170200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20230831 | 170100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20230831 | 170000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20230831 | 165900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20230831 | 165800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20230831 | 165700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20230831 | 165600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20230831 | 165500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20230831 | 165400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20230831 | 165300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20230831 | 165200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20230831 | 165100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20230831 | 165000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 4202 |
| 213 | 20230831 | 164900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20230831 | 164800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20230831 | 164700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20230831 | 164600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20230831 | 164500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20230831 | 164400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20230831 | 164300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20230831 | 164200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20230831 | 164100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20230831 | 164000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20230831 | 163900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20230831 | 163800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20230831 | 163700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20230831 | 163600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20230831 | 163500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20230831 | 163400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20230831 | 163300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20230831 | 163200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20230831 | 163100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20230831 | 163000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20230831 | 162900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20230831 | 162800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20230831 | 162700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20230831 | 162600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20230831 | 162500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20230831 | 162400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20230831 | 162300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20230831 | 162200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20230831 | 162100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20230831 | 162000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 4202 |
| 243 | 20230831 | 161900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20230831 | 161800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20230831 | 161700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20230831 | 161600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20230831 | 161500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20230831 | 161400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20230831 | 161300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20230831 | 161200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20230831 | 161100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20230831 | 161000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20230831 | 160900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20230831 | 160800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20230831 | 160700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20230831 | 160600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20230831 | 160500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20230831 | 160400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20230831 | 160300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 260 | 20230831 | 160200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 261 | 20230831 | 160100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 262 | 20230831 | 160000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 263 | 20230831 | 155900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 264 | 20230831 | 155800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 265 | 20230831 | 155700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 266 | 20230831 | 155600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 267 | 20230831 | 155500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 268 | 20230831 | 155400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 269 | 20230831 | 155300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 270 | 20230831 | 155200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 271 | 20230831 | 155100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 272 | 20230831 | 155000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 4202 |
| 273 | 20230831 | 154900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 274 | 20230831 | 154800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 275 | 20230831 | 154700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 276 | 20230831 | 154600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 277 | 20230831 | 154500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 278 | 20230831 | 154400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 279 | 20230831 | 154300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 280 | 20230831 | 154200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 281 | 20230831 | 154100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 282 | 20230831 | 154000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 283 | 20230831 | 153900 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 284 | 20230831 | 153800 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 285 | 20230831 | 153700 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 286 | 20230831 | 153600 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 287 | 20230831 | 153500 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 288 | 20230831 | 153400 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 289 | 20230831 | 153300 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 290 | 20230831 | 153200 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 291 | 20230831 | 153100 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 292 | 20230831 | 153000 | 7986968700 | 26300 | 26300 | 26300 | 26300 | 4202 |
| 293 | 20230831 | 152900 | 7876456100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 294 | 20230831 | 152800 | 7876456100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 295 | 20230831 | 152700 | 7876456100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 296 | 20230831 | 152600 | 7876456100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 297 | 20230831 | 152500 | 7876456100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 298 | 20230831 | 152400 | 7876456100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 299 | 20230831 | 152300 | 7876456100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 300 | 20230831 | 152200 | 7876456100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 301 | 20230831 | 152100 | 7876456100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 302 | 20230831 | 152000 | 7876456100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 303 | 20230831 | 151900 | 7876456100 | 26250 | 26350 | 26350 | 26250 | 637 |
| 304 | 20230831 | 151800 | 7859728600 | 26250 | 26350 | 26350 | 26250 | 207 |
| 305 | 20230831 | 151700 | 7854284550 | 26300 | 26300 | 26300 | 26300 | 60 |
| 306 | 20230831 | 151600 | 7852706550 | 26350 | 26350 | 26350 | 26300 | 1183 |
| 307 | 20230831 | 151500 | 7821580350 | 26350 | 26300 | 26350 | 26300 | 2036 |
| 308 | 20230831 | 151400 | 7768011350 | 26250 | 26300 | 26300 | 26250 | 156 |
| 309 | 20230831 | 151300 | 7763908700 | 26300 | 26300 | 26300 | 26300 | 36 |
| 310 | 20230831 | 151200 | 7762961900 | 26300 | 26350 | 26350 | 26300 | 710 |
| 311 | 20230831 | 151100 | 7744287400 | 26350 | 26350 | 26350 | 26350 | 128 |
| 312 | 20230831 | 151000 | 7740914600 | 26400 | 26400 | 26400 | 26350 | 90 |
| 313 | 20230831 | 150900 | 7738539550 | 26400 | 26350 | 26400 | 26350 | 28 |
| 314 | 20230831 | 150800 | 7737801450 | 26350 | 26400 | 26400 | 26350 | 387 |
| 315 | 20230831 | 150700 | 7727594550 | 26400 | 26400 | 26450 | 26400 | 344 |
| 316 | 20230831 | 150600 | 7718508250 | 26450 | 26250 | 26450 | 26250 | 1679 |
| 317 | 20230831 | 150500 | 7674217500 | 26300 | 26300 | 26300 | 26300 | 1153 |
| 318 | 20230831 | 150400 | 7643893600 | 26250 | 26300 | 26300 | 26250 | 2108 |
| 319 | 20230831 | 150300 | 7588528200 | 26300 | 26350 | 26350 | 26300 | 273 |
| 320 | 20230831 | 150200 | 7581344800 | 26300 | 26300 | 26300 | 26300 | 230 |
| 321 | 20230831 | 150100 | 7575295800 | 26300 | 26300 | 26300 | 26300 | 290 |
| 322 | 20230831 | 150000 | 7567668800 | 26300 | 26350 | 26350 | 26300 | 86 |
| 323 | 20230831 | 145900 | 7565406350 | 26300 | 26300 | 26350 | 26300 | 97 |
| 324 | 20230831 | 145800 | 7562853300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 325 | 20230831 | 145700 | 7562853300 | 26300 | 26300 | 26300 | 26300 | 151 |
| 326 | 20230831 | 145600 | 7558882000 | 26300 | 26300 | 26300 | 26300 | 51 |
| 327 | 20230831 | 145500 | 7557540700 | 26300 | 26300 | 26300 | 26250 | 776 |
| 328 | 20230831 | 145400 | 7537134350 | 26300 | 26300 | 26300 | 26300 | 26 |
| 329 | 20230831 | 145300 | 7536450550 | 26250 | 26300 | 26300 | 26250 | 22 |
| 330 | 20230831 | 145200 | 7535872900 | 26300 | 26250 | 26300 | 26200 | 6393 |
| 331 | 20230831 | 145100 | 7368354300 | 26300 | 26250 | 26300 | 26250 | 81 |
| 332 | 20230831 | 145000 | 7366224050 | 26300 | 26300 | 26350 | 26300 | 130 |
| 333 | 20230831 | 144900 | 7362804900 | 26300 | 26300 | 26300 | 26300 | 125 |
| 334 | 20230831 | 144800 | 7359517400 | 26300 | 26300 | 26300 | 26300 | 62 |
| 335 | 20230831 | 144700 | 7357886800 | 26300 | 26350 | 26350 | 26300 | 478 |
| 336 | 20230831 | 144600 | 7345311500 | 26300 | 26300 | 26350 | 26300 | 131 |
| 337 | 20230831 | 144500 | 7341861150 | 26300 | 26250 | 26300 | 26250 | 62 |
| 338 | 20230831 | 144400 | 7340232450 | 26300 | 26350 | 26350 | 26300 | 174 |
| 339 | 20230831 | 144300 | 7335652750 | 26350 | 26300 | 26350 | 26300 | 54 |
| 340 | 20230831 | 144200 | 7334232000 | 26300 | 26350 | 26350 | 26300 | 126 |
| 341 | 20230831 | 144100 | 7330917900 | 26300 | 26400 | 26400 | 26300 | 1134 |
| 342 | 20230831 | 144000 | 7301037400 | 26400 | 26400 | 26400 | 26400 | 304 |
| 343 | 20230831 | 143900 | 7293011800 | 26400 | 26350 | 26400 | 26350 | 782 |
| 344 | 20230831 | 143800 | 7272389500 | 26350 | 26350 | 26350 | 26350 | 8 |
| 345 | 20230831 | 143700 | 7272178700 | 26350 | 26350 | 26350 | 26350 | 23 |
| 346 | 20230831 | 143600 | 7271572650 | 26350 | 26350 | 26350 | 26350 | 5 |
| 347 | 20230831 | 143500 | 7271440900 | 26350 | 26350 | 26350 | 26350 | 87 |
| 348 | 20230831 | 143400 | 7269148450 | 26300 | 26300 | 26300 | 26300 | 30 |
| 349 | 20230831 | 143300 | 7268359450 | 26300 | 26350 | 26350 | 26300 | 95 |
| 350 | 20230831 | 143200 | 7265856400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 351 | 20230831 | 143100 | 7265856400 | 26250 | 26250 | 26250 | 26250 | 69 |
| 352 | 20230831 | 143000 | 7264045150 | 26350 | 26250 | 26350 | 26250 | 727 |
| 353 | 20230831 | 142900 | 7244949650 | 26250 | 26250 | 26300 | 26250 | 1114 |
| 354 | 20230831 | 142800 | 7215680000 | 26250 | 26250 | 26250 | 26250 | 78 |
| 355 | 20230831 | 142700 | 7213632500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 356 | 20230831 | 142600 | 7213632500 | 26250 | 26250 | 26250 | 26250 | 137 |
| 357 | 20230831 | 142500 | 7210036250 | 26250 | 26250 | 26250 | 26250 | 34 |
| 358 | 20230831 | 142400 | 7209143750 | 26250 | 26300 | 26300 | 26250 | 458 |
| 359 | 20230831 | 142300 | 7197117750 | 26300 | 26300 | 26300 | 26300 | 5 |
| 360 | 20230831 | 142200 | 7196986250 | 26300 | 26300 | 26300 | 26250 | 28 |
| 361 | 20230831 | 142100 | 7196250800 | 26250 | 26350 | 26350 | 26250 | 570 |
| 362 | 20230831 | 142000 | 7181254950 | 26350 | 26350 | 26350 | 26350 | 677 |
| 363 | 20230831 | 141900 | 7163416000 | 26400 | 26400 | 26400 | 26400 | 3 |
| 364 | 20230831 | 141800 | 7163336800 | 26400 | 26400 | 26400 | 26400 | 16 |
| 365 | 20230831 | 141700 | 7162914400 | 26400 | 26400 | 26450 | 26400 | 89 |
| 366 | 20230831 | 141600 | 7160564750 | 26450 | 26450 | 26450 | 26450 | 76 |
| 367 | 20230831 | 141500 | 7158554550 | 26400 | 26450 | 26450 | 26400 | 203 |
| 368 | 20230831 | 141400 | 7153194900 | 26450 | 26400 | 26450 | 26400 | 58 |
| 369 | 20230831 | 141300 | 7151663250 | 26400 | 26400 | 26400 | 26400 | 195 |
| 370 | 20230831 | 141200 | 7146515250 | 26350 | 26350 | 26350 | 26350 | 1 |
| 371 | 20230831 | 141100 | 7146488900 | 26350 | 26350 | 26400 | 26350 | 83 |
| 372 | 20230831 | 141000 | 7144301450 | 26400 | 26400 | 26400 | 26400 | 11 |
| 373 | 20230831 | 140900 | 7144011050 | 26400 | 26400 | 26450 | 26400 | 277 |
| 374 | 20230831 | 140800 | 7136693250 | 26450 | 26450 | 26450 | 26450 | 11 |
| 375 | 20230831 | 140700 | 7136402300 | 26450 | 26450 | 26450 | 26450 | 0 |
| 376 | 20230831 | 140600 | 7136402300 | 26450 | 26450 | 26450 | 26450 | 8 |
| 377 | 20230831 | 140500 | 7136190700 | 26450 | 26450 | 26450 | 26450 | 84 |
| 378 | 20230831 | 140400 | 7133968900 | 26450 | 26400 | 26450 | 26400 | 524 |
| 379 | 20230831 | 140300 | 7120130300 | 26400 | 26400 | 26400 | 26400 | 5 |
| 380 | 20230831 | 140200 | 7119998300 | 26400 | 26400 | 26400 | 26350 | 89 |
| 381 | 20230831 | 140100 | 7117649500 | 26450 | 26300 | 26450 | 26300 | 1688 |
| 382 | 20230831 | 140000 | 7073157050 | 26250 | 26250 | 26250 | 26250 | 19 |
| 383 | 20230831 | 135900 | 7072658300 | 26200 | 26250 | 26250 | 26200 | 46 |
| 384 | 20230831 | 135800 | 7071450850 | 26250 | 26250 | 26250 | 26250 | 5 |
| 385 | 20230831 | 135700 | 7071319600 | 26300 | 26300 | 26300 | 26300 | 78 |
| 386 | 20230831 | 135600 | 7069268200 | 26250 | 26250 | 26250 | 26250 | 102 |
| 387 | 20230831 | 135500 | 7066590700 | 26200 | 26250 | 26250 | 26200 | 50 |
| 388 | 20230831 | 135400 | 7065280550 | 26250 | 26300 | 26300 | 26250 | 158 |
| 389 | 20230831 | 135300 | 7061128600 | 26250 | 26300 | 26350 | 26250 | 836 |
| 390 | 20230831 | 135200 | 7039159100 | 26300 | 26300 | 26300 | 26300 | 3 |
| 391 | 20230831 | 135100 | 7039080200 | 26250 | 26300 | 26300 | 26250 | 52 |
| 392 | 20230831 | 135000 | 7037714550 | 26350 | 26200 | 26350 | 26200 | 1502 |
| 393 | 20230831 | 134900 | 6998171550 | 26250 | 26300 | 26300 | 26250 | 59 |
| 394 | 20230831 | 134800 | 6996622300 | 26250 | 26250 | 26250 | 26250 | 2 |
| 395 | 20230831 | 134700 | 6996569800 | 26250 | 26200 | 26250 | 26150 | 35 |
| 396 | 20230831 | 134600 | 6995651200 | 26250 | 26200 | 26250 | 26200 | 99 |
| 397 | 20230831 | 134500 | 6993056300 | 26200 | 26200 | 26200 | 26150 | 95 |
| 398 | 20230831 | 134400 | 6990571300 | 26150 | 26150 | 26200 | 26150 | 61 |
| 399 | 20230831 | 134300 | 6988975800 | 26100 | 26100 | 26200 | 26100 | 38 |
| 400 | 20230831 | 134200 | 6987983900 | 26100 | 26100 | 26250 | 26050 | 4599 |
| 401 | 20230831 | 134100 | 6868053950 | 26100 | 26150 | 26200 | 26100 | 299 |
| 402 | 20230831 | 134000 | 6860238700 | 26200 | 26200 | 26200 | 26200 | 14 |
| 403 | 20230831 | 133900 | 6859871900 | 26200 | 26200 | 26200 | 26200 | 6 |
| 404 | 20230831 | 133800 | 6859714700 | 26200 | 26200 | 26250 | 26100 | 6170 |
| 405 | 20230831 | 133700 | 6698480900 | 26300 | 26250 | 26300 | 26150 | 1282 |
| 406 | 20230831 | 133600 | 6664911000 | 26250 | 26250 | 26300 | 26250 | 46 |
| 407 | 20230831 | 133500 | 6663703100 | 26250 | 26350 | 26350 | 26200 | 94 |
| 408 | 20230831 | 133400 | 6661231850 | 26350 | 26250 | 26350 | 26150 | 1370 |
| 409 | 20230831 | 133300 | 6625373750 | 26250 | 26350 | 26350 | 26150 | 61 |
| 410 | 20230831 | 133200 | 6623766700 | 26300 | 26300 | 26350 | 26300 | 111 |
| 411 | 20230831 | 133100 | 6620847050 | 26200 | 26200 | 26200 | 26200 | 11 |
| 412 | 20230831 | 133000 | 6620558850 | 26100 | 26250 | 26300 | 26100 | 3436 |
| 413 | 20230831 | 132900 | 6530657500 | 26300 | 26250 | 26300 | 26200 | 68 |
| 414 | 20230831 | 132800 | 6528871500 | 26250 | 26300 | 26300 | 26250 | 224 |
| 415 | 20230831 | 132700 | 6522987650 | 26300 | 26200 | 26300 | 26200 | 276 |
| 416 | 20230831 | 132600 | 6515735100 | 26200 | 26250 | 26250 | 26150 | 3347 |
| 417 | 20230831 | 132500 | 6428166850 | 26250 | 26350 | 26350 | 26200 | 1272 |
| 418 | 20230831 | 132400 | 6394829500 | 26350 | 26300 | 26350 | 26300 | 84 |
| 419 | 20230831 | 132300 | 6392617100 | 26300 | 26300 | 26300 | 26200 | 1001 |
| 420 | 20230831 | 132200 | 6366385100 | 26300 | 26250 | 26300 | 26200 | 617 |
| 421 | 20230831 | 132100 | 6350208900 | 26300 | 26300 | 26300 | 26300 | 60 |
| 422 | 20230831 | 132000 | 6348630900 | 26250 | 26300 | 26400 | 26200 | 65 |
| 423 | 20230831 | 131900 | 6346924750 | 26200 | 26250 | 26250 | 26200 | 3821 |
| 424 | 20230831 | 131800 | 6246746100 | 26250 | 26300 | 26300 | 26250 | 598 |
| 425 | 20230831 | 131700 | 6231021650 | 26350 | 26400 | 26400 | 26350 | 182 |
| 426 | 20230831 | 131600 | 6226217200 | 26450 | 26450 | 26450 | 26400 | 295 |
| 427 | 20230831 | 131500 | 6218421450 | 26450 | 26450 | 26450 | 26400 | 110 |
| 428 | 20230831 | 131400 | 6215516400 | 26450 | 26450 | 26450 | 26450 | 5 |
| 429 | 20230831 | 131300 | 6215384150 | 26450 | 26450 | 26450 | 26450 | 3 |
| 430 | 20230831 | 131200 | 6215304800 | 26450 | 26500 | 26500 | 26450 | 206 |
| 431 | 20230831 | 131100 | 6209845900 | 26500 | 26500 | 26500 | 26500 | 112 |
| 432 | 20230831 | 131000 | 6206877900 | 26500 | 26400 | 26500 | 26400 | 11 |
| 433 | 20230831 | 130900 | 6206586900 | 26450 | 26450 | 26500 | 26450 | 50 |
| 434 | 20230831 | 130800 | 6205264350 | 26450 | 26400 | 26450 | 26400 | 44 |
| 435 | 20230831 | 130700 | 6204102600 | 26350 | 26450 | 26500 | 26350 | 445 |
| 436 | 20230831 | 130600 | 6192343450 | 26450 | 26350 | 26450 | 26350 | 291 |
| 437 | 20230831 | 130500 | 6184674750 | 26450 | 26350 | 26450 | 26350 | 411 |
| 438 | 20230831 | 130400 | 6173834100 | 26350 | 26300 | 26350 | 26300 | 93 |
| 439 | 20230831 | 130300 | 6171385800 | 26300 | 26300 | 26300 | 26250 | 129 |
| 440 | 20230831 | 130200 | 6167993550 | 26200 | 26150 | 26250 | 26150 | 3141 |
| 441 | 20230831 | 130100 | 6085805200 | 26150 | 26200 | 26200 | 26150 | 50 |
| 442 | 20230831 | 130000 | 6084497550 | 26200 | 26200 | 26200 | 26150 | 1220 |
| 443 | 20230831 | 125900 | 6052538600 | 26200 | 26250 | 26250 | 26200 | 207 |
| 444 | 20230831 | 125800 | 6047114850 | 26200 | 26250 | 26250 | 26200 | 61 |
| 445 | 20230831 | 125700 | 6045516500 | 26250 | 26300 | 26300 | 26250 | 144 |
| 446 | 20230831 | 125600 | 6041733000 | 26250 | 26300 | 26300 | 26250 | 70 |
| 447 | 20230831 | 125500 | 6039895450 | 26300 | 26300 | 26300 | 26250 | 17 |
| 448 | 20230831 | 125400 | 6039448650 | 26250 | 26250 | 26250 | 26250 | 85 |
| 449 | 20230831 | 125300 | 6037217400 | 26250 | 26300 | 26300 | 26250 | 57 |
| 450 | 20230831 | 125200 | 6035720750 | 26300 | 26250 | 26300 | 26250 | 76 |
| 451 | 20230831 | 125100 | 6033722000 | 26250 | 26300 | 26300 | 26250 | 4 |
| 452 | 20230831 | 125000 | 6033616850 | 26300 | 26250 | 26300 | 26250 | 38 |
| 453 | 20230831 | 124900 | 6032618950 | 26250 | 26300 | 26300 | 26250 | 106 |
| 454 | 20230831 | 124800 | 6029832900 | 26300 | 26300 | 26300 | 26300 | 6 |
| 455 | 20230831 | 124700 | 6029675100 | 26300 | 26300 | 26300 | 26300 | 6 |
| 456 | 20230831 | 124600 | 6029517300 | 26300 | 26300 | 26300 | 26300 | 303 |
| 457 | 20230831 | 124500 | 6021548400 | 26300 | 26350 | 26350 | 26300 | 78 |
| 458 | 20230831 | 124400 | 6019493200 | 26350 | 26300 | 26350 | 26300 | 21 |
| 459 | 20230831 | 124300 | 6018940850 | 26300 | 26300 | 26300 | 26300 | 100 |
| 460 | 20230831 | 124200 | 6016310850 | 26300 | 26350 | 26350 | 26300 | 18 |
| 461 | 20230831 | 124100 | 6015837050 | 26300 | 26350 | 26350 | 26300 | 323 |
| 462 | 20230831 | 124000 | 6007338500 | 26350 | 26350 | 26350 | 26350 | 5 |
| 463 | 20230831 | 123900 | 6007206750 | 26300 | 26300 | 26300 | 26300 | 1 |
| 464 | 20230831 | 123800 | 6007180450 | 26350 | 26300 | 26350 | 26300 | 85 |
| 465 | 20230831 | 123700 | 6004944800 | 26250 | 26200 | 26250 | 26200 | 534 |
| 466 | 20230831 | 123600 | 5990953400 | 26200 | 26200 | 26200 | 26150 | 9 |
| 467 | 20230831 | 123500 | 5990717650 | 26200 | 26200 | 26200 | 26200 | 153 |
| 468 | 20230831 | 123400 | 5986709050 | 26200 | 26300 | 26350 | 26200 | 783 |
| 469 | 20230831 | 123300 | 5966184250 | 26300 | 26300 | 26350 | 26300 | 5 |
| 470 | 20230831 | 123200 | 5966052700 | 26300 | 26300 | 26300 | 26300 | 9 |
| 471 | 20230831 | 123100 | 5965816000 | 26300 | 26300 | 26300 | 26300 | 36 |
| 472 | 20230831 | 123000 | 5964869200 | 26250 | 26350 | 26350 | 26250 | 220 |
| 473 | 20230831 | 122900 | 5959086550 | 26300 | 26250 | 26300 | 26250 | 372 |
| 474 | 20230831 | 122800 | 5949310700 | 26250 | 26200 | 26300 | 26200 | 625 |
| 475 | 20230831 | 122700 | 5932885350 | 26250 | 26250 | 26250 | 26200 | 105 |
| 476 | 20230831 | 122600 | 5930131600 | 26250 | 26200 | 26250 | 26200 | 509 |
| 477 | 20230831 | 122500 | 5916791850 | 26250 | 26250 | 26250 | 26200 | 40 |
| 478 | 20230831 | 122400 | 5915742350 | 26250 | 26200 | 26250 | 26200 | 13 |
| 479 | 20230831 | 122300 | 5915401300 | 26250 | 26250 | 26250 | 26250 | 44 |
| 480 | 20230831 | 122200 | 5914246300 | 26200 | 26250 | 26300 | 26200 | 71 |
| 481 | 20230831 | 122100 | 5912379150 | 26300 | 26250 | 26300 | 26250 | 62 |
| 482 | 20230831 | 122000 | 5910751100 | 26250 | 26250 | 26250 | 26200 | 255 |
| 483 | 20230831 | 121900 | 5904057400 | 26250 | 26250 | 26250 | 26250 | 1 |
| 484 | 20230831 | 121800 | 5904031150 | 26300 | 26250 | 26300 | 26250 | 103 |
| 485 | 20230831 | 121700 | 5901326950 | 26250 | 26250 | 26250 | 26200 | 209 |
| 486 | 20230831 | 121600 | 5895843850 | 26350 | 26250 | 26350 | 26250 | 142 |
| 487 | 20230831 | 121500 | 5892115900 | 26250 | 26300 | 26300 | 26250 | 177 |
| 488 | 20230831 | 121400 | 5887465950 | 26300 | 26300 | 26300 | 26200 | 2332 |
| 489 | 20230831 | 121300 | 5826268350 | 26300 | 26300 | 26300 | 26300 | 127 |
| 490 | 20230831 | 121200 | 5822928250 | 26300 | 26300 | 26300 | 26300 | 20 |
| 491 | 20230831 | 121100 | 5822402250 | 26300 | 26350 | 26350 | 26300 | 120 |
| 492 | 20230831 | 121000 | 5819241250 | 26350 | 26450 | 26450 | 26300 | 2381 |
| 493 | 20230831 | 120900 | 5756577800 | 26450 | 26500 | 26500 | 26450 | 45 |
| 494 | 20230831 | 120800 | 5755387150 | 26500 | 26500 | 26500 | 26450 | 8 |
| 495 | 20230831 | 120700 | 5755175200 | 26500 | 26450 | 26500 | 26450 | 73 |
| 496 | 20230831 | 120600 | 5753243300 | 26450 | 26450 | 26450 | 26400 | 161 |
| 497 | 20230831 | 120500 | 5748991950 | 26500 | 26450 | 26500 | 26350 | 156 |
| 498 | 20230831 | 120400 | 5744873600 | 26350 | 26500 | 26500 | 26350 | 14 |
| 499 | 20230831 | 120300 | 5744503300 | 26500 | 26500 | 26500 | 26500 | 80 |
| 500 | 20230831 | 120200 | 5742383300 | 26350 | 26450 | 26450 | 26350 | 1323 |
| 501 | 20230831 | 120100 | 5707465500 | 26500 | 26550 | 26550 | 26450 | 89 |
| 502 | 20230831 | 120000 | 5705107250 | 26600 | 26600 | 26600 | 26500 | 18 |
| 503 | 20230831 | 115900 | 5704628700 | 26500 | 26600 | 26600 | 26500 | 107 |
| 504 | 20230831 | 115800 | 5701784400 | 26600 | 26700 | 26700 | 26600 | 100 |
| 505 | 20230831 | 115700 | 5699116600 | 26700 | 26700 | 26700 | 26700 | 3 |
| 506 | 20230831 | 115600 | 5699036500 | 26650 | 26700 | 26700 | 26650 | 137 |
| 507 | 20230831 | 115500 | 5695381300 | 26650 | 26650 | 26650 | 26650 | 133 |
| 508 | 20230831 | 115400 | 5691836850 | 26700 | 26650 | 26700 | 26650 | 4 |
| 509 | 20230831 | 115300 | 5691730100 | 26650 | 26650 | 26650 | 26650 | 20 |
| 510 | 20230831 | 115200 | 5691197100 | 26650 | 26650 | 26700 | 26650 | 82 |
| 511 | 20230831 | 115100 | 5689011450 | 26650 | 26650 | 26650 | 26650 | 82 |
| 512 | 20230831 | 115000 | 5686826150 | 26600 | 26600 | 26600 | 26600 | 1 |
| 513 | 20230831 | 114900 | 5686799550 | 26550 | 26550 | 26550 | 26550 | 13 |
| 514 | 20230831 | 114800 | 5686454400 | 26550 | 26600 | 26700 | 26550 | 245 |
| 515 | 20230831 | 114700 | 5679925450 | 26550 | 26550 | 26550 | 26550 | 16 |
| 516 | 20230831 | 114600 | 5679500650 | 26550 | 26650 | 26650 | 26400 | 156 |
| 517 | 20230831 | 114500 | 5675369200 | 26700 | 26750 | 26750 | 26700 | 598 |
| 518 | 20230831 | 114400 | 5659402450 | 26750 | 26750 | 26750 | 26750 | 88 |
| 519 | 20230831 | 114300 | 5657048450 | 26700 | 26700 | 26700 | 26700 | 2 |
| 520 | 20230831 | 114200 | 5656995050 | 26700 | 26700 | 26700 | 26700 | 0 |
| 521 | 20230831 | 114100 | 5656995050 | 26700 | 26700 | 26700 | 26700 | 20 |
| 522 | 20230831 | 114000 | 5656461050 | 26750 | 26800 | 26800 | 26750 | 568 |
| 523 | 20230831 | 113900 | 5641263000 | 26800 | 26750 | 26800 | 26750 | 61 |
| 524 | 20230831 | 113800 | 5639630150 | 26750 | 26800 | 26800 | 26700 | 220 |
| 525 | 20230831 | 113700 | 5633743100 | 26750 | 26750 | 26800 | 26750 | 268 |
| 526 | 20230831 | 113600 | 5626568400 | 26700 | 26750 | 26750 | 26700 | 392 |
| 527 | 20230831 | 113500 | 5616095200 | 26750 | 26700 | 26750 | 26700 | 247 |
| 528 | 20230831 | 113400 | 5609499500 | 26650 | 26700 | 26700 | 26650 | 182 |
| 529 | 20230831 | 113300 | 5604640200 | 26700 | 26600 | 26700 | 26600 | 967 |
| 530 | 20230831 | 113200 | 5578868400 | 26600 | 26550 | 26600 | 26550 | 2 |
| 531 | 20230831 | 113100 | 5578815250 | 26600 | 26600 | 26600 | 26600 | 26 |
| 532 | 20230831 | 113000 | 5578123650 | 26650 | 26600 | 26650 | 26600 | 204 |
| 533 | 20230831 | 112900 | 5572696200 | 26650 | 26550 | 26650 | 26300 | 1024 |
| 534 | 20230831 | 112800 | 5545646300 | 26550 | 26550 | 26600 | 26550 | 760 |
| 535 | 20230831 | 112700 | 5525450300 | 26550 | 26600 | 26600 | 26400 | 516 |
| 536 | 20230831 | 112600 | 5511800200 | 26650 | 26600 | 26650 | 26600 | 52 |
| 537 | 20230831 | 112500 | 5510415950 | 26650 | 26650 | 26650 | 26650 | 189 |
| 538 | 20230831 | 112400 | 5505379100 | 26600 | 26600 | 26600 | 26600 | 16 |
| 539 | 20230831 | 112300 | 5504953500 | 26650 | 26600 | 26650 | 26600 | 47 |
| 540 | 20230831 | 112200 | 5503702250 | 26600 | 26600 | 26600 | 26600 | 526 |
| 541 | 20230831 | 112100 | 5489710650 | 26600 | 26550 | 26600 | 26550 | 73 |
| 542 | 20230831 | 112000 | 5487770150 | 26550 | 26500 | 26550 | 26500 | 29 |
| 543 | 20230831 | 111900 | 5487001200 | 26550 | 26550 | 26550 | 26500 | 46 |
| 544 | 20230831 | 111800 | 5485780850 | 26550 | 26550 | 26550 | 26550 | 39 |
| 545 | 20230831 | 111700 | 5484745400 | 26500 | 26500 | 26500 | 26450 | 38 |
| 546 | 20230831 | 111600 | 5483738450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 547 | 20230831 | 111500 | 5483738450 | 26450 | 26500 | 26500 | 26450 | 531 |
| 548 | 20230831 | 111400 | 5469692350 | 26500 | 26500 | 26500 | 26500 | 8 |
| 549 | 20230831 | 111300 | 5469480350 | 26500 | 26500 | 26500 | 26500 | 269 |
| 550 | 20230831 | 111200 | 5462351850 | 26550 | 26550 | 26550 | 26500 | 50 |
| 551 | 20230831 | 111100 | 5461025900 | 26600 | 26600 | 26600 | 26600 | 18 |
| 552 | 20230831 | 111000 | 5460547100 | 26650 | 26550 | 26650 | 26550 | 521 |
| 553 | 20230831 | 110900 | 5446688750 | 26600 | 26550 | 26600 | 26400 | 1347 |
| 554 | 20230831 | 110800 | 5410908350 | 26500 | 26450 | 26500 | 26300 | 632 |
| 555 | 20230831 | 110700 | 5394167200 | 26500 | 26500 | 26500 | 26500 | 18 |
| 556 | 20230831 | 110600 | 5393690200 | 26450 | 26400 | 26450 | 26350 | 789 |
| 557 | 20230831 | 110500 | 5372882800 | 26350 | 26350 | 26350 | 26350 | 195 |
| 558 | 20230831 | 110400 | 5367744550 | 26250 | 26300 | 26300 | 26250 | 202 |
| 559 | 20230831 | 110300 | 5362432950 | 26400 | 26350 | 26400 | 26250 | 560 |
| 560 | 20230831 | 110200 | 5347721100 | 26350 | 26300 | 26350 | 26300 | 39 |
| 561 | 20230831 | 110100 | 5346693900 | 26300 | 26350 | 26350 | 26300 | 15 |
| 562 | 20230831 | 110000 | 5346299300 | 26350 | 26350 | 26400 | 26300 | 793 |
| 563 | 20230831 | 105900 | 5325391850 | 26350 | 26250 | 26350 | 26250 | 774 |
| 564 | 20230831 | 105800 | 5305010050 | 26250 | 26250 | 26300 | 26250 | 1435 |
| 565 | 20230831 | 105700 | 5267326500 | 26200 | 26200 | 26250 | 26200 | 178 |
| 566 | 20230831 | 105600 | 5262660500 | 26200 | 26200 | 26250 | 26200 | 629 |
| 567 | 20230831 | 105500 | 5246161600 | 26200 | 26300 | 26300 | 26200 | 2539 |
| 568 | 20230831 | 105400 | 5179485100 | 26300 | 26300 | 26350 | 26300 | 641 |
| 569 | 20230831 | 105300 | 5162626450 | 26300 | 26350 | 26350 | 26300 | 713 |
| 570 | 20230831 | 105200 | 5143861200 | 26350 | 26300 | 26350 | 26300 | 134 |
| 571 | 20230831 | 105100 | 5140332200 | 26300 | 26350 | 26400 | 26300 | 307 |
| 572 | 20230831 | 105000 | 5132243850 | 26400 | 26400 | 26400 | 26350 | 4423 |
| 573 | 20230831 | 104900 | 5015685350 | 26350 | 26350 | 26350 | 26300 | 823 |
| 574 | 20230831 | 104800 | 4994002600 | 26350 | 26450 | 26450 | 26350 | 977 |
| 575 | 20230831 | 104700 | 4968204050 | 26450 | 26400 | 26450 | 26400 | 482 |
| 576 | 20230831 | 104600 | 4955461250 | 26450 | 26450 | 26450 | 26400 | 637 |
| 577 | 20230831 | 104500 | 4938619050 | 26450 | 26450 | 26500 | 26450 | 257 |
| 578 | 20230831 | 104400 | 4931820450 | 26500 | 26500 | 26500 | 26500 | 405 |
| 579 | 20230831 | 104300 | 4921087950 | 26500 | 26550 | 26550 | 26500 | 387 |
| 580 | 20230831 | 104200 | 4910828450 | 26550 | 26550 | 26550 | 26550 | 1675 |
| 581 | 20230831 | 104100 | 4866357200 | 26550 | 26600 | 26600 | 26550 | 479 |
| 582 | 20230831 | 104000 | 4853617500 | 26600 | 26650 | 26650 | 26600 | 376 |
| 583 | 20230831 | 103900 | 4843615650 | 26650 | 26600 | 26650 | 26600 | 271 |
| 584 | 20230831 | 103800 | 4836403000 | 26600 | 26600 | 26600 | 26600 | 804 |
| 585 | 20230831 | 103700 | 4815016600 | 26600 | 26700 | 26750 | 26600 | 98 |
| 586 | 20230831 | 103600 | 4812399550 | 26700 | 26700 | 26750 | 26700 | 368 |
| 587 | 20230831 | 103500 | 4802573800 | 26750 | 26800 | 26800 | 26700 | 1815 |
| 588 | 20230831 | 103400 | 4754024550 | 26800 | 26800 | 26800 | 26800 | 1103 |
| 589 | 20230831 | 103300 | 4724464150 | 26800 | 26800 | 26850 | 26750 | 623 |
| 590 | 20230831 | 103200 | 4707775900 | 26850 | 26800 | 26900 | 26800 | 304 |
| 591 | 20230831 | 103100 | 4699622500 | 26800 | 26850 | 26900 | 26800 | 347 |
| 592 | 20230831 | 103000 | 4690304600 | 26900 | 26900 | 26950 | 26900 | 949 |
| 593 | 20230831 | 102900 | 4664776400 | 26900 | 26950 | 26950 | 26900 | 175 |
| 594 | 20230831 | 102800 | 4660068400 | 26900 | 26850 | 26950 | 26850 | 294 |
| 595 | 20230831 | 102700 | 4652159400 | 26850 | 26850 | 26900 | 26850 | 373 |
| 596 | 20230831 | 102600 | 4642143850 | 26850 | 26900 | 26900 | 26850 | 332 |
| 597 | 20230831 | 102500 | 4633229250 | 26900 | 26950 | 26950 | 26900 | 1126 |
| 598 | 20230831 | 102400 | 4602927800 | 26950 | 26950 | 26950 | 26900 | 257 |
| 599 | 20230831 | 102300 | 4596007450 | 26900 | 27000 | 27000 | 26850 | 159 |
| 600 | 20230831 | 102200 | 4591733850 | 27000 | 27000 | 27000 | 26800 | 1979 |
| 601 | 20230831 | 102100 | 4538356650 | 26950 | 27050 | 27050 | 26950 | 1796 |
| 602 | 20230831 | 102000 | 4489833100 | 27100 | 27100 | 27150 | 27100 | 1136 |
| 603 | 20230831 | 101900 | 4459047300 | 27100 | 27100 | 27100 | 27050 | 1629 |
| 604 | 20230831 | 101800 | 4414908300 | 27100 | 27050 | 27100 | 27000 | 744 |
| 605 | 20230831 | 101700 | 4394784250 | 27100 | 27200 | 27200 | 27100 | 809 |
| 606 | 20230831 | 101600 | 4372810050 | 27100 | 27100 | 27200 | 27100 | 3189 |
| 607 | 20230831 | 101500 | 4286179800 | 27000 | 27100 | 27100 | 26900 | 1222 |
| 608 | 20230831 | 101400 | 4253090400 | 27050 | 26850 | 27050 | 26800 | 15695 |
| 609 | 20230831 | 101300 | 3829471300 | 26850 | 26650 | 26850 | 26650 | 388 |
| 610 | 20230831 | 101200 | 3819106450 | 26700 | 26700 | 26750 | 26700 | 189 |
| 611 | 20230831 | 101100 | 3814059100 | 26750 | 26700 | 26750 | 26650 | 110 |
| 612 | 20230831 | 101000 | 3811120950 | 26700 | 26700 | 26750 | 26700 | 59 |
| 613 | 20230831 | 100900 | 3809545450 | 26700 | 26650 | 26700 | 26600 | 368 |
| 614 | 20230831 | 100800 | 3799733600 | 26650 | 26650 | 26700 | 26600 | 273 |
| 615 | 20230831 | 100700 | 3792458300 | 26650 | 26700 | 26700 | 26650 | 104 |
| 616 | 20230831 | 100600 | 3789686050 | 26650 | 26650 | 26750 | 26650 | 108 |
| 617 | 20230831 | 100500 | 3786804850 | 26650 | 26650 | 26700 | 26600 | 424 |
| 618 | 20230831 | 100400 | 3775502800 | 26650 | 26700 | 26750 | 26650 | 107 |
| 619 | 20230831 | 100300 | 3772647000 | 26700 | 26900 | 26900 | 26700 | 348 |
| 620 | 20230831 | 100200 | 3763335600 | 26900 | 26750 | 26950 | 26750 | 796 |
| 621 | 20230831 | 100100 | 3741940600 | 26750 | 26850 | 26850 | 26750 | 159 |
| 622 | 20230831 | 100000 | 3737678350 | 26850 | 26750 | 26850 | 26700 | 683 |
| 623 | 20230831 | 095900 | 3719365550 | 26750 | 26750 | 26800 | 26750 | 435 |
| 624 | 20230831 | 095800 | 3707728600 | 26750 | 26750 | 26750 | 26750 | 91 |
| 625 | 20230831 | 095700 | 3705294350 | 26800 | 26800 | 26850 | 26700 | 1616 |
| 626 | 20230831 | 095600 | 3662124800 | 26800 | 26800 | 26800 | 26750 | 1185 |
| 627 | 20230831 | 095500 | 3630369500 | 26750 | 26700 | 26750 | 26700 | 212 |
| 628 | 20230831 | 095400 | 3624708450 | 26650 | 26700 | 26700 | 26650 | 231 |
| 629 | 20230831 | 095300 | 3618548650 | 26700 | 26800 | 26850 | 26700 | 1329 |
| 630 | 20230831 | 095200 | 3582945950 | 26800 | 26850 | 26950 | 26800 | 549 |
| 631 | 20230831 | 095100 | 3568209550 | 26850 | 26850 | 26900 | 26800 | 299 |
| 632 | 20230831 | 095000 | 3560182650 | 26850 | 26750 | 26850 | 26750 | 379 |
| 633 | 20230831 | 094900 | 3550018400 | 26750 | 26750 | 26800 | 26750 | 170 |
| 634 | 20230831 | 094800 | 3545470850 | 26700 | 26700 | 26750 | 26700 | 669 |
| 635 | 20230831 | 094700 | 3527601600 | 26700 | 26700 | 26800 | 26700 | 271 |
| 636 | 20230831 | 094600 | 3520358000 | 26700 | 26600 | 26700 | 26600 | 4563 |
| 637 | 20230831 | 094500 | 3398786200 | 26550 | 26550 | 26600 | 26550 | 457 |
| 638 | 20230831 | 094400 | 3386651650 | 26600 | 26750 | 26750 | 26600 | 2660 |
| 639 | 20230831 | 094300 | 3315753000 | 26700 | 26700 | 26750 | 26700 | 392 |
| 640 | 20230831 | 094200 | 3305285650 | 26700 | 26700 | 26750 | 26700 | 397 |
| 641 | 20230831 | 094100 | 3294679500 | 26700 | 26700 | 26700 | 26650 | 992 |
| 642 | 20230831 | 094000 | 3268233050 | 26700 | 26700 | 26700 | 26650 | 1886 |
| 643 | 20230831 | 093900 | 3217877850 | 26750 | 26800 | 26800 | 26750 | 1144 |
| 644 | 20230831 | 093800 | 3187274200 | 26800 | 26800 | 26850 | 26800 | 1267 |
| 645 | 20230831 | 093700 | 3153288700 | 26800 | 26850 | 26850 | 26800 | 239 |
| 646 | 20230831 | 093600 | 3146872050 | 26850 | 26850 | 26950 | 26800 | 291 |
| 647 | 20230831 | 093500 | 3139041000 | 26850 | 26750 | 26900 | 26750 | 4581 |
| 648 | 20230831 | 093400 | 3016143550 | 26750 | 26700 | 26750 | 26650 | 2030 |
| 649 | 20230831 | 093300 | 2961948950 | 26700 | 26700 | 26750 | 26650 | 678 |
| 650 | 20230831 | 093200 | 2943847700 | 26750 | 26700 | 26750 | 26700 | 730 |
| 651 | 20230831 | 093100 | 2924338650 | 26700 | 26900 | 26900 | 26650 | 2413 |
| 652 | 20230831 | 093000 | 2859779950 | 26900 | 26800 | 26950 | 26800 | 1106 |
| 653 | 20230831 | 092900 | 2830074050 | 26800 | 26950 | 26950 | 26750 | 2073 |
| 654 | 20230831 | 092800 | 2774481450 | 27000 | 27100 | 27150 | 27000 | 2619 |
| 655 | 20230831 | 092700 | 2703660550 | 27100 | 27200 | 27250 | 27100 | 6501 |
| 656 | 20230831 | 092600 | 2526809200 | 27200 | 27100 | 27250 | 27050 | 5012 |
| 657 | 20230831 | 092500 | 2390666050 | 27050 | 27150 | 27200 | 27050 | 6711 |
| 658 | 20230831 | 092400 | 2208609400 | 27150 | 27000 | 27200 | 26900 | 11998 |
| 659 | 20230831 | 092300 | 1884449050 | 26950 | 26800 | 27000 | 26800 | 4097 |
| 660 | 20230831 | 092200 | 1774178150 | 26800 | 26850 | 26950 | 26800 | 2720 |
| 661 | 20230831 | 092100 | 1701113300 | 26850 | 26900 | 27000 | 26800 | 6138 |
| 662 | 20230831 | 092000 | 1535845650 | 26900 | 26700 | 26900 | 26700 | 2521 |
| 663 | 20230831 | 091900 | 1468200900 | 26750 | 26600 | 26950 | 26550 | 8211 |
| 664 | 20230831 | 091800 | 1248089000 | 26600 | 26350 | 26600 | 26350 | 4423 |
| 665 | 20230831 | 091700 | 1131072150 | 26350 | 26100 | 26400 | 26050 | 2449 |
| 666 | 20230831 | 091600 | 1066911050 | 26100 | 26000 | 26100 | 26000 | 1921 |
| 667 | 20230831 | 091500 | 1016900650 | 25950 | 26000 | 26000 | 25950 | 663 |
| 668 | 20230831 | 091400 | 999680350 | 26000 | 26100 | 26100 | 26000 | 3559 |
| 669 | 20230831 | 091300 | 907003900 | 26100 | 26150 | 26150 | 26100 | 1302 |
| 670 | 20230831 | 091200 | 872998500 | 26150 | 26400 | 26400 | 26100 | 4867 |
| 671 | 20230831 | 091100 | 745494650 | 26400 | 26400 | 26400 | 26400 | 658 |
| 672 | 20230831 | 091000 | 728123450 | 26450 | 26400 | 26450 | 26400 | 292 |
| 673 | 20230831 | 090900 | 720414600 | 26400 | 26450 | 26450 | 26400 | 426 |
| 674 | 20230831 | 090800 | 709148000 | 26450 | 26500 | 26500 | 26400 | 435 |
| 675 | 20230831 | 090700 | 697641650 | 26450 | 26600 | 26650 | 26400 | 1924 |
| 676 | 20230831 | 090600 | 646581900 | 26600 | 26200 | 26600 | 26150 | 4303 |
| 677 | 20230831 | 090500 | 532768200 | 26200 | 26150 | 26250 | 26050 | 6403 |
| 678 | 20230831 | 090400 | 365147900 | 26200 | 26150 | 26200 | 26150 | 394 |
| 679 | 20230831 | 090300 | 354840750 | 26150 | 26150 | 26150 | 26100 | 1312 |
| 680 | 20230831 | 090200 | 320560050 | 26250 | 26450 | 26450 | 26200 | 7737 |
| 681 | 20230831 | 090100 | 117263150 | 26400 | 26450 | 26450 | 26400 | 1779 |
| 682 | 20230831 | 090000 | 70251900 | 26450 | 26400 | 26450 | 26400 | 2661 |