38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 205100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 3 | 20230829 | 205000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 4 | 20230829 | 204900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 5 | 20230829 | 204800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 6 | 20230829 | 204700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 7 | 20230829 | 204600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 8 | 20230829 | 204500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 9 | 20230829 | 204400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 10 | 20230829 | 204300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 11 | 20230829 | 204200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 12 | 20230829 | 204100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 13 | 20230829 | 204000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 14 | 20230829 | 203900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 15 | 20230829 | 203800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 16 | 20230829 | 203700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 17 | 20230829 | 203600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 18 | 20230829 | 203500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 19 | 20230829 | 203400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 20 | 20230829 | 203300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 21 | 20230829 | 203200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 22 | 20230829 | 203100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 23 | 20230829 | 203000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 24 | 20230829 | 202900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 25 | 20230829 | 202800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 26 | 20230829 | 202700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 27 | 20230829 | 202600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 28 | 20230829 | 202500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 29 | 20230829 | 202400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 30 | 20230829 | 202300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 31 | 20230829 | 202200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 32 | 20230829 | 202100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 33 | 20230829 | 202000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 34 | 20230829 | 201900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 35 | 20230829 | 201800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 36 | 20230829 | 201700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 37 | 20230829 | 201600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 38 | 20230829 | 201500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 39 | 20230829 | 201400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 40 | 20230829 | 201300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 41 | 20230829 | 201200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 42 | 20230829 | 201100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 43 | 20230829 | 201000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 44 | 20230829 | 200900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 45 | 20230829 | 200800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 46 | 20230829 | 200700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 47 | 20230829 | 200600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 48 | 20230829 | 200500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 49 | 20230829 | 200400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 50 | 20230829 | 200300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 51 | 20230829 | 200200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 52 | 20230829 | 200100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 53 | 20230829 | 200000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 54 | 20230829 | 195900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 55 | 20230829 | 195800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 56 | 20230829 | 195700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 57 | 20230829 | 195600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 58 | 20230829 | 195500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 59 | 20230829 | 195400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 60 | 20230829 | 195300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 61 | 20230829 | 195200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 62 | 20230829 | 195100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 63 | 20230829 | 195000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 64 | 20230829 | 194900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 65 | 20230829 | 194800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 66 | 20230829 | 194700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 67 | 20230829 | 194600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 68 | 20230829 | 194500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 69 | 20230829 | 194400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 70 | 20230829 | 194300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 71 | 20230829 | 194200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 72 | 20230829 | 194100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 73 | 20230829 | 194000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 74 | 20230829 | 193900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 75 | 20230829 | 193800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 76 | 20230829 | 193700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 77 | 20230829 | 193600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 78 | 20230829 | 193500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 79 | 20230829 | 193400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 80 | 20230829 | 193300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 81 | 20230829 | 193200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 82 | 20230829 | 193100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 83 | 20230829 | 193000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 84 | 20230829 | 192900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 85 | 20230829 | 192800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 86 | 20230829 | 192700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 87 | 20230829 | 192600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 88 | 20230829 | 192500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 89 | 20230829 | 192400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 90 | 20230829 | 192300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 91 | 20230829 | 192200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 92 | 20230829 | 192100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 93 | 20230829 | 192000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 94 | 20230829 | 191900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 95 | 20230829 | 191800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 96 | 20230829 | 191700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 97 | 20230829 | 191600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 98 | 20230829 | 191500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 99 | 20230829 | 191400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 100 | 20230829 | 191300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 101 | 20230829 | 191200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 102 | 20230829 | 191100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 103 | 20230829 | 191000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 104 | 20230829 | 190900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 105 | 20230829 | 190800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 106 | 20230829 | 190700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 107 | 20230829 | 190600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 108 | 20230829 | 190500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 109 | 20230829 | 190400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 110 | 20230829 | 190300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 111 | 20230829 | 190200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 112 | 20230829 | 190100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 113 | 20230829 | 190000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 114 | 20230829 | 185900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 115 | 20230829 | 185800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 116 | 20230829 | 185700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 117 | 20230829 | 185600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 118 | 20230829 | 185500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 119 | 20230829 | 185400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 120 | 20230829 | 185300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 121 | 20230829 | 185200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 122 | 20230829 | 185100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 123 | 20230829 | 185000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 124 | 20230829 | 184900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 125 | 20230829 | 184800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 126 | 20230829 | 184700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 127 | 20230829 | 184600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 128 | 20230829 | 184500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 129 | 20230829 | 184400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 130 | 20230829 | 184300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 131 | 20230829 | 184200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 132 | 20230829 | 184100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 133 | 20230829 | 184000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 134 | 20230829 | 183900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 135 | 20230829 | 183800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 136 | 20230829 | 183700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 137 | 20230829 | 183600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 138 | 20230829 | 183500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 139 | 20230829 | 183400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 140 | 20230829 | 183300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 141 | 20230829 | 183200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 142 | 20230829 | 183100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 143 | 20230829 | 183000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 144 | 20230829 | 182900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 145 | 20230829 | 182800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 146 | 20230829 | 182700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 147 | 20230829 | 182600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 148 | 20230829 | 182500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 149 | 20230829 | 182400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 150 | 20230829 | 182300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 151 | 20230829 | 182200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 152 | 20230829 | 182100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 153 | 20230829 | 182000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 154 | 20230829 | 181900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 155 | 20230829 | 181800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 156 | 20230829 | 181700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 157 | 20230829 | 181600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 158 | 20230829 | 181500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 159 | 20230829 | 181400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 160 | 20230829 | 181300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 161 | 20230829 | 181200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 162 | 20230829 | 181100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 163 | 20230829 | 181000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 164 | 20230829 | 180900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 165 | 20230829 | 180800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 166 | 20230829 | 180700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 167 | 20230829 | 180600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 168 | 20230829 | 180500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 169 | 20230829 | 180400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 170 | 20230829 | 180300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 171 | 20230829 | 180200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 172 | 20230829 | 180100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 173 | 20230829 | 180000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 174 | 20230829 | 175900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 175 | 20230829 | 175800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 176 | 20230829 | 175700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 177 | 20230829 | 175600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 178 | 20230829 | 175500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 179 | 20230829 | 175400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 180 | 20230829 | 175300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 181 | 20230829 | 175200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 182 | 20230829 | 175100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 183 | 20230829 | 175000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 184 | 20230829 | 174900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 185 | 20230829 | 174800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 186 | 20230829 | 174700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 187 | 20230829 | 174600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 188 | 20230829 | 174500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 189 | 20230829 | 174400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 190 | 20230829 | 174300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 191 | 20230829 | 174200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 192 | 20230829 | 174100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 193 | 20230829 | 174000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 194 | 20230829 | 173900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 195 | 20230829 | 173800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 196 | 20230829 | 173700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 197 | 20230829 | 173600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 198 | 20230829 | 173500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 199 | 20230829 | 173400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 200 | 20230829 | 173300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 201 | 20230829 | 173200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 202 | 20230829 | 173100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 203 | 20230829 | 173000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 204 | 20230829 | 172900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 205 | 20230829 | 172800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 206 | 20230829 | 172700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 207 | 20230829 | 172600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 208 | 20230829 | 172500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 209 | 20230829 | 172400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 210 | 20230829 | 172300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 211 | 20230829 | 172200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 212 | 20230829 | 172100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 213 | 20230829 | 172000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 214 | 20230829 | 171900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 215 | 20230829 | 171800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 216 | 20230829 | 171700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 217 | 20230829 | 171600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 218 | 20230829 | 171500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 219 | 20230829 | 171400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 220 | 20230829 | 171300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 221 | 20230829 | 171200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 222 | 20230829 | 171100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 223 | 20230829 | 171000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 224 | 20230829 | 170900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 225 | 20230829 | 170800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 226 | 20230829 | 170700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 227 | 20230829 | 170600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 228 | 20230829 | 170500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 229 | 20230829 | 170400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 230 | 20230829 | 170300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 231 | 20230829 | 170200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 232 | 20230829 | 170100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 233 | 20230829 | 170000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 234 | 20230829 | 165900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 235 | 20230829 | 165800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 236 | 20230829 | 165700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 237 | 20230829 | 165600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 238 | 20230829 | 165500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 239 | 20230829 | 165400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 240 | 20230829 | 165300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 241 | 20230829 | 165200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 242 | 20230829 | 165100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 243 | 20230829 | 165000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 244 | 20230829 | 164900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 245 | 20230829 | 164800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 246 | 20230829 | 164700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 247 | 20230829 | 164600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 248 | 20230829 | 164500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 249 | 20230829 | 164400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 250 | 20230829 | 164300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 251 | 20230829 | 164200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 252 | 20230829 | 164100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 253 | 20230829 | 164000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 254 | 20230829 | 163900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 255 | 20230829 | 163800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 256 | 20230829 | 163700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 257 | 20230829 | 163600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 258 | 20230829 | 163500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 259 | 20230829 | 163400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 260 | 20230829 | 163300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 261 | 20230829 | 163200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 262 | 20230829 | 163100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 263 | 20230829 | 163000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 264 | 20230829 | 162900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 265 | 20230829 | 162800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 266 | 20230829 | 162700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 267 | 20230829 | 162600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 268 | 20230829 | 162500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 269 | 20230829 | 162400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 270 | 20230829 | 162300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 271 | 20230829 | 162200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 272 | 20230829 | 162100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 273 | 20230829 | 162000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 274 | 20230829 | 161900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 275 | 20230829 | 161800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 276 | 20230829 | 161700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 277 | 20230829 | 161600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 278 | 20230829 | 161500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 279 | 20230829 | 161400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 280 | 20230829 | 161300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 281 | 20230829 | 161200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 282 | 20230829 | 161100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 283 | 20230829 | 161000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 284 | 20230829 | 160900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 285 | 20230829 | 160800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 286 | 20230829 | 160700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 287 | 20230829 | 160600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 288 | 20230829 | 160500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 289 | 20230829 | 160400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 290 | 20230829 | 160300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 291 | 20230829 | 160200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 292 | 20230829 | 160100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 293 | 20230829 | 160000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 294 | 20230829 | 155900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 295 | 20230829 | 155800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 296 | 20230829 | 155700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 297 | 20230829 | 155600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 298 | 20230829 | 155500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 299 | 20230829 | 155400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 300 | 20230829 | 155300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 301 | 20230829 | 155200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 302 | 20230829 | 155100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 303 | 20230829 | 155000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 304 | 20230829 | 154900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 305 | 20230829 | 154800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 306 | 20230829 | 154700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 307 | 20230829 | 154600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 308 | 20230829 | 154500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 309 | 20230829 | 154400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 310 | 20230829 | 154300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 311 | 20230829 | 154200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 312 | 20230829 | 154100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 313 | 20230829 | 154000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 314 | 20230829 | 153900 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 315 | 20230829 | 153800 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 316 | 20230829 | 153700 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 317 | 20230829 | 153600 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 318 | 20230829 | 153500 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 319 | 20230829 | 153400 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 320 | 20230829 | 153300 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 321 | 20230829 | 153200 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 322 | 20230829 | 153100 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 0 |
| 323 | 20230829 | 153000 | 5867960700 | 59700 | 59700 | 59700 | 59700 | 2969 |
| 324 | 20230829 | 152900 | 5690711400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 325 | 20230829 | 152800 | 5690711400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 326 | 20230829 | 152700 | 5690711400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 327 | 20230829 | 152600 | 5690711400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 328 | 20230829 | 152500 | 5690711400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 329 | 20230829 | 152400 | 5690711400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 330 | 20230829 | 152300 | 5690711400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 331 | 20230829 | 152200 | 5690711400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 332 | 20230829 | 152100 | 5690711400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 333 | 20230829 | 152000 | 5690711400 | 59700 | 59700 | 59700 | 59700 | 0 |
| 334 | 20230829 | 151900 | 5690711400 | 59700 | 59300 | 59800 | 59200 | 3480 |
| 335 | 20230829 | 151800 | 5483447200 | 59200 | 58800 | 59200 | 58700 | 2156 |
| 336 | 20230829 | 151700 | 5356326500 | 58700 | 58300 | 59000 | 58200 | 2128 |
| 337 | 20230829 | 151600 | 5231676600 | 58200 | 58200 | 58200 | 58000 | 828 |
| 338 | 20230829 | 151500 | 5183495000 | 58100 | 58100 | 58100 | 58100 | 311 |
| 339 | 20230829 | 151400 | 5165425900 | 58100 | 58100 | 58100 | 58100 | 62 |
| 340 | 20230829 | 151300 | 5161823700 | 58000 | 58000 | 58100 | 58000 | 308 |
| 341 | 20230829 | 151200 | 5143941900 | 58100 | 58000 | 58100 | 58000 | 7 |
| 342 | 20230829 | 151100 | 5143535300 | 58000 | 57900 | 58100 | 57900 | 804 |
| 343 | 20230829 | 151000 | 5096875400 | 57900 | 57900 | 58000 | 57900 | 121 |
| 344 | 20230829 | 150900 | 5089862600 | 57900 | 57800 | 57900 | 57800 | 389 |
| 345 | 20230829 | 150800 | 5067342200 | 57800 | 57800 | 57900 | 57800 | 127 |
| 346 | 20230829 | 150700 | 5059999800 | 57800 | 57700 | 57800 | 57700 | 234 |
| 347 | 20230829 | 150600 | 5046474700 | 57700 | 57600 | 57700 | 57600 | 1228 |
| 348 | 20230829 | 150500 | 4975665300 | 57600 | 57500 | 57600 | 57500 | 268 |
| 349 | 20230829 | 150400 | 4960253800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 350 | 20230829 | 150300 | 4960253800 | 57400 | 57400 | 57400 | 57400 | 1 |
| 351 | 20230829 | 150200 | 4960196400 | 57400 | 57500 | 57500 | 57400 | 443 |
| 352 | 20230829 | 150100 | 4934739400 | 57500 | 57600 | 57600 | 57500 | 24 |
| 353 | 20230829 | 150000 | 4933357400 | 57600 | 57500 | 57600 | 57500 | 63 |
| 354 | 20230829 | 145900 | 4929733700 | 57500 | 57500 | 57500 | 57500 | 127 |
| 355 | 20230829 | 145800 | 4922431200 | 57600 | 57500 | 57600 | 57500 | 7 |
| 356 | 20230829 | 145700 | 4922028400 | 57600 | 57500 | 57600 | 57500 | 3 |
| 357 | 20230829 | 145600 | 4921855700 | 57600 | 57600 | 57600 | 57600 | 21 |
| 358 | 20230829 | 145500 | 4920646100 | 57600 | 57500 | 57600 | 57500 | 103 |
| 359 | 20230829 | 145400 | 4914723500 | 57500 | 57600 | 57600 | 57500 | 60 |
| 360 | 20230829 | 145300 | 4911273000 | 57600 | 57500 | 57600 | 57500 | 11 |
| 361 | 20230829 | 145200 | 4910640400 | 57600 | 57500 | 57600 | 57400 | 104 |
| 362 | 20230829 | 145100 | 4904670300 | 57400 | 57600 | 57600 | 57400 | 12 |
| 363 | 20230829 | 145000 | 4903980300 | 57400 | 57500 | 57500 | 57400 | 44 |
| 364 | 20230829 | 144900 | 4901450400 | 57500 | 57600 | 57600 | 57500 | 3 |
| 365 | 20230829 | 144800 | 4901277800 | 57600 | 57500 | 57600 | 57500 | 137 |
| 366 | 20230829 | 144700 | 4893400200 | 57500 | 57500 | 57500 | 57500 | 12 |
| 367 | 20230829 | 144600 | 4892710200 | 57500 | 57400 | 57500 | 57400 | 376 |
| 368 | 20230829 | 144500 | 4871090500 | 57300 | 57400 | 57400 | 57300 | 27 |
| 369 | 20230829 | 144400 | 4869542200 | 57300 | 57300 | 57300 | 57300 | 27 |
| 370 | 20230829 | 144300 | 4867995100 | 57300 | 57400 | 57400 | 57300 | 402 |
| 371 | 20230829 | 144200 | 4844955500 | 57400 | 57400 | 57400 | 57400 | 29 |
| 372 | 20230829 | 144100 | 4843290900 | 57400 | 57400 | 57400 | 57400 | 4 |
| 373 | 20230829 | 144000 | 4843061300 | 57400 | 57500 | 57500 | 57400 | 238 |
| 374 | 20230829 | 143900 | 4829399600 | 57500 | 57500 | 57500 | 57500 | 18 |
| 375 | 20230829 | 143800 | 4828364600 | 57300 | 57300 | 57300 | 57300 | 1 |
| 376 | 20230829 | 143700 | 4828307300 | 57300 | 57400 | 57400 | 57300 | 514 |
| 377 | 20230829 | 143600 | 4798855000 | 57300 | 57400 | 57400 | 57300 | 255 |
| 378 | 20230829 | 143500 | 4784218100 | 57500 | 57400 | 57500 | 57400 | 55 |
| 379 | 20230829 | 143400 | 4781060600 | 57400 | 57400 | 57400 | 57400 | 14 |
| 380 | 20230829 | 143300 | 4780257000 | 57400 | 57500 | 57500 | 57400 | 11 |
| 381 | 20230829 | 143200 | 4779625500 | 57500 | 57500 | 57500 | 57500 | 2 |
| 382 | 20230829 | 143100 | 4779510500 | 57500 | 57500 | 57500 | 57500 | 37 |
| 383 | 20230829 | 143000 | 4777383000 | 57500 | 57400 | 57500 | 57400 | 26 |
| 384 | 20230829 | 142900 | 4775888400 | 57400 | 57400 | 57400 | 57400 | 45 |
| 385 | 20230829 | 142800 | 4773305400 | 57400 | 57400 | 57400 | 57400 | 2 |
| 386 | 20230829 | 142700 | 4773190600 | 57300 | 57300 | 57300 | 57300 | 20 |
| 387 | 20230829 | 142600 | 4772044600 | 57300 | 57300 | 57300 | 57300 | 86 |
| 388 | 20230829 | 142500 | 4767116800 | 57400 | 57400 | 57400 | 57400 | 22 |
| 389 | 20230829 | 142400 | 4765854000 | 57400 | 57400 | 57400 | 57300 | 72 |
| 390 | 20230829 | 142300 | 4761723700 | 57300 | 57500 | 57500 | 57300 | 13 |
| 391 | 20230829 | 142200 | 4760977600 | 57400 | 57500 | 57500 | 57300 | 293 |
| 392 | 20230829 | 142100 | 4744186800 | 57500 | 57400 | 57500 | 57300 | 243 |
| 393 | 20230829 | 142000 | 4730239000 | 57500 | 57500 | 57500 | 57400 | 7 |
| 394 | 20230829 | 141900 | 4729837000 | 57500 | 57500 | 57500 | 57300 | 3 |
| 395 | 20230829 | 141800 | 4729664700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 396 | 20230829 | 141700 | 4729664700 | 57300 | 57300 | 57300 | 57300 | 13 |
| 397 | 20230829 | 141600 | 4728919800 | 57500 | 57300 | 57500 | 57300 | 23 |
| 398 | 20230829 | 141500 | 4727601700 | 57300 | 57300 | 57300 | 57300 | 24 |
| 399 | 20230829 | 141400 | 4726226500 | 57300 | 57300 | 57300 | 57300 | 4 |
| 400 | 20230829 | 141300 | 4725997300 | 57500 | 57500 | 57500 | 57500 | 146 |
| 401 | 20230829 | 141200 | 4717602300 | 57500 | 57300 | 57500 | 57300 | 26 |
| 402 | 20230829 | 141100 | 4716107500 | 57300 | 57400 | 57400 | 57300 | 192 |
| 403 | 20230829 | 141000 | 4705091200 | 57400 | 57300 | 57400 | 57300 | 2 |
| 404 | 20230829 | 140900 | 4704976500 | 57300 | 57300 | 57300 | 57300 | 1 |
| 405 | 20230829 | 140800 | 4704919200 | 57300 | 57300 | 57300 | 57300 | 4 |
| 406 | 20230829 | 140700 | 4704690000 | 57300 | 57300 | 57300 | 57300 | 70 |
| 407 | 20230829 | 140600 | 4700679000 | 57300 | 57300 | 57300 | 57300 | 41 |
| 408 | 20230829 | 140500 | 4698329700 | 57300 | 57300 | 57300 | 57300 | 68 |
| 409 | 20230829 | 140400 | 4694433300 | 57300 | 57400 | 57400 | 57300 | 72 |
| 410 | 20230829 | 140300 | 4690306600 | 57400 | 57400 | 57400 | 57400 | 1 |
| 411 | 20230829 | 140200 | 4690249200 | 57300 | 57300 | 57300 | 57300 | 54 |
| 412 | 20230829 | 140100 | 4687155000 | 57300 | 57400 | 57400 | 57300 | 45 |
| 413 | 20230829 | 140000 | 4684574400 | 57400 | 57400 | 57400 | 57400 | 0 |
| 414 | 20230829 | 135900 | 4684574400 | 57400 | 57400 | 57400 | 57400 | 3 |
| 415 | 20230829 | 135800 | 4684402200 | 57400 | 57400 | 57400 | 57400 | 110 |
| 416 | 20230829 | 135700 | 4678088200 | 57400 | 57400 | 57400 | 57400 | 0 |
| 417 | 20230829 | 135600 | 4678088200 | 57400 | 57400 | 57400 | 57400 | 16 |
| 418 | 20230829 | 135500 | 4677169800 | 57400 | 57400 | 57400 | 57400 | 2 |
| 419 | 20230829 | 135400 | 4677055000 | 57500 | 57400 | 57500 | 57400 | 10 |
| 420 | 20230829 | 135300 | 4676480200 | 57400 | 57400 | 57400 | 57400 | 3 |
| 421 | 20230829 | 135200 | 4676308000 | 57500 | 57500 | 57500 | 57500 | 185 |
| 422 | 20230829 | 135100 | 4665670500 | 57500 | 57500 | 57500 | 57500 | 6 |
| 423 | 20230829 | 135000 | 4665325500 | 57500 | 57500 | 57500 | 57500 | 29 |
| 424 | 20230829 | 134900 | 4663658000 | 57500 | 57500 | 57500 | 57500 | 2 |
| 425 | 20230829 | 134800 | 4663543000 | 57400 | 57400 | 57400 | 57400 | 0 |
| 426 | 20230829 | 134700 | 4663543000 | 57400 | 57400 | 57400 | 57400 | 5 |
| 427 | 20230829 | 134600 | 4663256000 | 57400 | 57500 | 57500 | 57400 | 84 |
| 428 | 20230829 | 134500 | 4658426100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 429 | 20230829 | 134400 | 4658426100 | 57400 | 57400 | 57500 | 57400 | 8 |
| 430 | 20230829 | 134300 | 4657966700 | 57300 | 57400 | 57400 | 57300 | 538 |
| 431 | 20230829 | 134200 | 4627132600 | 57400 | 57400 | 57400 | 57400 | 32 |
| 432 | 20230829 | 134100 | 4625295800 | 57400 | 57400 | 57400 | 57400 | 60 |
| 433 | 20230829 | 134000 | 4621851800 | 57400 | 57400 | 57400 | 57400 | 2 |
| 434 | 20230829 | 133900 | 4621737000 | 57400 | 57400 | 57500 | 57400 | 94 |
| 435 | 20230829 | 133800 | 4616336400 | 57400 | 57400 | 57500 | 57400 | 276 |
| 436 | 20230829 | 133700 | 4600493500 | 57400 | 57400 | 57400 | 57400 | 5 |
| 437 | 20230829 | 133600 | 4600206500 | 57400 | 57400 | 57400 | 57400 | 2 |
| 438 | 20230829 | 133500 | 4600091700 | 57400 | 57400 | 57400 | 57400 | 44 |
| 439 | 20230829 | 133400 | 4597566100 | 57400 | 57400 | 57400 | 57400 | 2 |
| 440 | 20230829 | 133300 | 4597451300 | 57400 | 57400 | 57400 | 57400 | 138 |
| 441 | 20230829 | 133200 | 4589530100 | 57400 | 57400 | 57400 | 57400 | 15 |
| 442 | 20230829 | 133100 | 4588669100 | 57400 | 57300 | 57400 | 57300 | 56 |
| 443 | 20230829 | 133000 | 4585458700 | 57300 | 57300 | 57300 | 57300 | 78 |
| 444 | 20230829 | 132900 | 4580989300 | 57300 | 57300 | 57300 | 57300 | 8 |
| 445 | 20230829 | 132800 | 4580530900 | 57300 | 57300 | 57300 | 57300 | 16 |
| 446 | 20230829 | 132700 | 4579614100 | 57300 | 57200 | 57300 | 57200 | 64 |
| 447 | 20230829 | 132600 | 4575947000 | 57200 | 57300 | 57300 | 57200 | 28 |
| 448 | 20230829 | 132500 | 4574345200 | 57200 | 57400 | 57400 | 57200 | 847 |
| 449 | 20230829 | 132400 | 4525880300 | 57300 | 57300 | 57300 | 57300 | 12 |
| 450 | 20230829 | 132300 | 4525192700 | 57300 | 57300 | 57300 | 57300 | 208 |
| 451 | 20230829 | 132200 | 4513274300 | 57200 | 57200 | 57200 | 57200 | 0 |
| 452 | 20230829 | 132100 | 4513274300 | 57200 | 57200 | 57200 | 57200 | 10 |
| 453 | 20230829 | 132000 | 4512702300 | 57200 | 57200 | 57200 | 57200 | 26 |
| 454 | 20230829 | 131900 | 4511215100 | 57500 | 57500 | 57500 | 57500 | 113 |
| 455 | 20230829 | 131800 | 4504717600 | 57200 | 57300 | 57300 | 57200 | 530 |
| 456 | 20230829 | 131700 | 4474401400 | 57200 | 57500 | 57500 | 57200 | 1811 |
| 457 | 20230829 | 131600 | 4370622700 | 57500 | 57500 | 57500 | 57500 | 24 |
| 458 | 20230829 | 131500 | 4369242700 | 57500 | 57600 | 57600 | 57500 | 125 |
| 459 | 20230829 | 131400 | 4362051700 | 57600 | 57500 | 57600 | 57500 | 10 |
| 460 | 20230829 | 131300 | 4361476400 | 57500 | 57500 | 57500 | 57500 | 4 |
| 461 | 20230829 | 131200 | 4361246400 | 57500 | 57700 | 57800 | 57500 | 488 |
| 462 | 20230829 | 131100 | 4333165700 | 57600 | 57600 | 57600 | 57600 | 1 |
| 463 | 20230829 | 131000 | 4333108100 | 57600 | 57700 | 57700 | 57600 | 114 |
| 464 | 20230829 | 130900 | 4326530600 | 57700 | 57700 | 57700 | 57700 | 26 |
| 465 | 20230829 | 130800 | 4325030400 | 57700 | 57800 | 57800 | 57700 | 57 |
| 466 | 20230829 | 130700 | 4321738700 | 57700 | 57700 | 57700 | 57700 | 135 |
| 467 | 20230829 | 130600 | 4313949200 | 57700 | 57800 | 57800 | 57700 | 58 |
| 468 | 20230829 | 130500 | 4310597000 | 57800 | 57800 | 57800 | 57800 | 1 |
| 469 | 20230829 | 130400 | 4310539200 | 57900 | 58000 | 58000 | 57800 | 409 |
| 470 | 20230829 | 130300 | 4286855900 | 58000 | 57800 | 58000 | 57800 | 174 |
| 471 | 20230829 | 130200 | 4276767200 | 57800 | 57800 | 57800 | 57700 | 11 |
| 472 | 20230829 | 130100 | 4276131500 | 57800 | 57900 | 58000 | 57800 | 66 |
| 473 | 20230829 | 130000 | 4272310400 | 57900 | 57900 | 58000 | 57900 | 292 |
| 474 | 20230829 | 125900 | 4255394000 | 57900 | 57700 | 57900 | 57700 | 482 |
| 475 | 20230829 | 125800 | 4227540800 | 57700 | 57700 | 57700 | 57600 | 37 |
| 476 | 20230829 | 125700 | 4225406200 | 57700 | 57500 | 57700 | 57500 | 144 |
| 477 | 20230829 | 125600 | 4217108000 | 57400 | 57400 | 57400 | 57400 | 0 |
| 478 | 20230829 | 125500 | 4217108000 | 57400 | 57400 | 57500 | 57300 | 84 |
| 479 | 20230829 | 125400 | 4212286000 | 57500 | 57500 | 57500 | 57500 | 132 |
| 480 | 20230829 | 125300 | 4204696000 | 57500 | 57500 | 57500 | 57500 | 0 |
| 481 | 20230829 | 125200 | 4204696000 | 57500 | 57800 | 57800 | 57500 | 4 |
| 482 | 20230829 | 125100 | 4204465700 | 57300 | 57800 | 57800 | 57300 | 1397 |
| 483 | 20230829 | 125000 | 4124114500 | 57800 | 57800 | 57800 | 57700 | 25 |
| 484 | 20230829 | 124900 | 4122669700 | 57700 | 57700 | 57700 | 57600 | 382 |
| 485 | 20230829 | 124800 | 4100628700 | 57700 | 57700 | 57700 | 57700 | 212 |
| 486 | 20230829 | 124700 | 4088396300 | 57700 | 57600 | 57700 | 57600 | 49 |
| 487 | 20230829 | 124600 | 4085573000 | 57600 | 57600 | 57600 | 57600 | 52 |
| 488 | 20230829 | 124500 | 4082577800 | 57600 | 57700 | 57700 | 57600 | 2 |
| 489 | 20230829 | 124400 | 4082462500 | 57600 | 57600 | 57600 | 57600 | 1 |
| 490 | 20230829 | 124300 | 4082404900 | 57600 | 57600 | 57600 | 57600 | 7 |
| 491 | 20230829 | 124200 | 4082001700 | 57600 | 57700 | 57700 | 57600 | 3 |
| 492 | 20230829 | 124100 | 4081828700 | 57600 | 57600 | 57600 | 57600 | 56 |
| 493 | 20230829 | 124000 | 4078603100 | 57600 | 57700 | 57700 | 57600 | 4 |
| 494 | 20230829 | 123900 | 4078372600 | 57600 | 57600 | 57600 | 57600 | 79 |
| 495 | 20230829 | 123800 | 4073822200 | 57600 | 57500 | 57600 | 57500 | 2 |
| 496 | 20230829 | 123700 | 4073707100 | 57600 | 57600 | 57600 | 57500 | 20 |
| 497 | 20230829 | 123600 | 4072556400 | 57600 | 57500 | 57600 | 57500 | 38 |
| 498 | 20230829 | 123500 | 4070370600 | 57500 | 57500 | 57500 | 57500 | 7 |
| 499 | 20230829 | 123400 | 4069968100 | 57500 | 57600 | 57600 | 57500 | 4 |
| 500 | 20230829 | 123300 | 4069738000 | 57500 | 57500 | 57500 | 57500 | 51 |
| 501 | 20230829 | 123200 | 4066805500 | 57500 | 57500 | 57500 | 57500 | 19 |
| 502 | 20230829 | 123100 | 4065713000 | 57500 | 57300 | 57500 | 57300 | 716 |
| 503 | 20230829 | 123000 | 4024611700 | 57300 | 57400 | 57400 | 57300 | 2 |
| 504 | 20230829 | 122900 | 4024497000 | 57400 | 57400 | 57400 | 57400 | 2 |
| 505 | 20230829 | 122800 | 4024382200 | 57300 | 57400 | 57400 | 57300 | 152 |
| 506 | 20230829 | 122700 | 4015668200 | 57400 | 57400 | 57400 | 57400 | 40 |
| 507 | 20230829 | 122600 | 4013372200 | 57400 | 57300 | 57400 | 57300 | 86 |
| 508 | 20230829 | 122500 | 4008443800 | 57300 | 57300 | 57300 | 57200 | 7 |
| 509 | 20230829 | 122400 | 4008043100 | 57300 | 57300 | 57300 | 57300 | 117 |
| 510 | 20230829 | 122300 | 4001339000 | 57400 | 57300 | 57400 | 57300 | 75 |
| 511 | 20230829 | 122200 | 3997041300 | 57300 | 57400 | 57400 | 57300 | 14 |
| 512 | 20230829 | 122100 | 3996239000 | 57400 | 57400 | 57400 | 57300 | 26 |
| 513 | 20230829 | 122000 | 3994747800 | 57300 | 57300 | 57300 | 57300 | 90 |
| 514 | 20230829 | 121900 | 3989590800 | 57400 | 57400 | 57400 | 57300 | 324 |
| 515 | 20230829 | 121800 | 3970993600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 516 | 20230829 | 121700 | 3970993600 | 57300 | 57300 | 57300 | 57300 | 10 |
| 517 | 20230829 | 121600 | 3970420600 | 57400 | 57300 | 57400 | 57300 | 27 |
| 518 | 20230829 | 121500 | 3968873100 | 57400 | 57400 | 57400 | 57300 | 29 |
| 519 | 20230829 | 121400 | 3967209500 | 57400 | 57400 | 57400 | 57400 | 11 |
| 520 | 20230829 | 121300 | 3966578100 | 57300 | 57400 | 57400 | 57300 | 18 |
| 521 | 20230829 | 121200 | 3965546600 | 57400 | 57400 | 57400 | 57400 | 88 |
| 522 | 20230829 | 121100 | 3960495400 | 57400 | 57300 | 57400 | 57300 | 33 |
| 523 | 20230829 | 121000 | 3958604300 | 57300 | 57200 | 57300 | 57200 | 7 |
| 524 | 20230829 | 120900 | 3958203500 | 57300 | 57300 | 57300 | 57300 | 83 |
| 525 | 20230829 | 120800 | 3953447600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 526 | 20230829 | 120700 | 3953447600 | 57300 | 57300 | 57400 | 57300 | 95 |
| 527 | 20230829 | 120600 | 3948003800 | 57400 | 57400 | 57400 | 57400 | 0 |
| 528 | 20230829 | 120500 | 3948003800 | 57400 | 57400 | 57400 | 57400 | 159 |
| 529 | 20230829 | 120400 | 3938877200 | 57300 | 57400 | 57400 | 57300 | 25 |
| 530 | 20230829 | 120300 | 3937444600 | 57400 | 57400 | 57400 | 57400 | 0 |
| 531 | 20230829 | 120200 | 3937444600 | 57400 | 57400 | 57400 | 57400 | 14 |
| 532 | 20230829 | 120100 | 3936641000 | 57400 | 57300 | 57400 | 57300 | 271 |
| 533 | 20230829 | 120000 | 3921110300 | 57300 | 57400 | 57400 | 57300 | 26 |
| 534 | 20230829 | 115900 | 3919620300 | 57500 | 57500 | 57500 | 57500 | 13 |
| 535 | 20230829 | 115800 | 3918872800 | 57500 | 57300 | 57500 | 57300 | 2 |
| 536 | 20230829 | 115700 | 3918758000 | 57300 | 57300 | 57300 | 57300 | 17 |
| 537 | 20230829 | 115600 | 3917783900 | 57300 | 57300 | 57300 | 57300 | 32 |
| 538 | 20230829 | 115500 | 3915950300 | 57300 | 57400 | 57400 | 57300 | 50 |
| 539 | 20230829 | 115400 | 3913085200 | 57300 | 57300 | 57300 | 57300 | 4 |
| 540 | 20230829 | 115300 | 3912856000 | 57300 | 57300 | 57300 | 57300 | 1 |
| 541 | 20230829 | 115200 | 3912798700 | 57300 | 57300 | 57300 | 57300 | 12 |
| 542 | 20230829 | 115100 | 3912111100 | 57300 | 57500 | 57500 | 57300 | 122 |
| 543 | 20230829 | 115000 | 3905108600 | 57400 | 57400 | 57400 | 57400 | 24 |
| 544 | 20230829 | 114900 | 3903731000 | 57400 | 57300 | 57400 | 57300 | 204 |
| 545 | 20230829 | 114800 | 3892021500 | 57300 | 57300 | 57400 | 57300 | 164 |
| 546 | 20230829 | 114700 | 3882612900 | 57300 | 57300 | 57300 | 57300 | 321 |
| 547 | 20230829 | 114600 | 3864219600 | 57300 | 57100 | 57300 | 57100 | 7 |
| 548 | 20230829 | 114500 | 3863819700 | 57100 | 57100 | 57100 | 57100 | 90 |
| 549 | 20230829 | 114400 | 3858680700 | 57100 | 57200 | 57200 | 57100 | 1119 |
| 550 | 20230829 | 114300 | 3794743200 | 57200 | 57200 | 57200 | 57200 | 12 |
| 551 | 20230829 | 114200 | 3794056800 | 57200 | 57200 | 57200 | 57100 | 44 |
| 552 | 20230829 | 114100 | 3791541400 | 57200 | 57200 | 57200 | 57200 | 0 |
| 553 | 20230829 | 114000 | 3791541400 | 57200 | 57200 | 57200 | 57100 | 14 |
| 554 | 20230829 | 113900 | 3790741300 | 57100 | 57100 | 57100 | 57100 | 19 |
| 555 | 20230829 | 113800 | 3789656400 | 57100 | 57100 | 57100 | 57100 | 1 |
| 556 | 20230829 | 113700 | 3789599300 | 57100 | 57100 | 57100 | 57100 | 3 |
| 557 | 20230829 | 113600 | 3789428000 | 57100 | 57200 | 57200 | 57100 | 49 |
| 558 | 20230829 | 113500 | 3786625600 | 57100 | 57100 | 57100 | 57100 | 3 |
| 559 | 20230829 | 113400 | 3786454300 | 57100 | 57200 | 57200 | 57100 | 11 |
| 560 | 20230829 | 113300 | 3785826100 | 57200 | 57100 | 57200 | 57100 | 14 |
| 561 | 20230829 | 113200 | 3785026600 | 57100 | 57200 | 57200 | 57100 | 102 |
| 562 | 20230829 | 113100 | 3779201700 | 57100 | 57200 | 57200 | 57100 | 126 |
| 563 | 20230829 | 113000 | 3771999600 | 57200 | 57200 | 57200 | 57100 | 309 |
| 564 | 20230829 | 112900 | 3754326600 | 57200 | 57200 | 57200 | 57200 | 36 |
| 565 | 20230829 | 112800 | 3752267400 | 57200 | 57100 | 57200 | 57100 | 460 |
| 566 | 20230829 | 112700 | 3725956200 | 57100 | 57200 | 57200 | 57100 | 50 |
| 567 | 20230829 | 112600 | 3723097500 | 57200 | 57100 | 57200 | 57100 | 46 |
| 568 | 20230829 | 112500 | 3720469900 | 57100 | 57100 | 57100 | 57100 | 6 |
| 569 | 20230829 | 112400 | 3720127300 | 57100 | 57200 | 57200 | 57100 | 98 |
| 570 | 20230829 | 112300 | 3714522700 | 57200 | 57200 | 57200 | 57200 | 89 |
| 571 | 20230829 | 112200 | 3709431900 | 57000 | 57100 | 57100 | 57000 | 50 |
| 572 | 20230829 | 112100 | 3706581700 | 57000 | 57200 | 57200 | 57000 | 312 |
| 573 | 20230829 | 112000 | 3688782100 | 57200 | 57200 | 57200 | 57200 | 126 |
| 574 | 20230829 | 111900 | 3681574900 | 57200 | 57300 | 57300 | 57200 | 26 |
| 575 | 20230829 | 111800 | 3680086400 | 57300 | 57200 | 57300 | 57200 | 14 |
| 576 | 20230829 | 111700 | 3679284600 | 57200 | 57200 | 57200 | 57100 | 120 |
| 577 | 20230829 | 111600 | 3672420900 | 57200 | 57200 | 57200 | 57200 | 8 |
| 578 | 20230829 | 111500 | 3671963300 | 57200 | 57200 | 57200 | 57200 | 96 |
| 579 | 20230829 | 111400 | 3666472100 | 57200 | 57200 | 57200 | 57200 | 17 |
| 580 | 20230829 | 111300 | 3665499700 | 57100 | 57100 | 57100 | 57100 | 10 |
| 581 | 20230829 | 111200 | 3664928700 | 57100 | 57100 | 57100 | 57100 | 35 |
| 582 | 20230829 | 111100 | 3662930200 | 57100 | 57100 | 57200 | 57100 | 103 |
| 583 | 20230829 | 111000 | 3657042600 | 57200 | 57200 | 57200 | 57200 | 181 |
| 584 | 20230829 | 110900 | 3646689400 | 57200 | 57100 | 57200 | 57100 | 572 |
| 585 | 20230829 | 110800 | 3613971300 | 57100 | 57100 | 57100 | 57100 | 57 |
| 586 | 20230829 | 110700 | 3610716600 | 57200 | 57200 | 57200 | 57200 | 81 |
| 587 | 20230829 | 110600 | 3606083400 | 57200 | 57200 | 57200 | 57100 | 22 |
| 588 | 20230829 | 110500 | 3604826600 | 57100 | 57200 | 57200 | 57100 | 35 |
| 589 | 20230829 | 110400 | 3602826600 | 57200 | 57000 | 57200 | 57000 | 17 |
| 590 | 20230829 | 110300 | 3601856200 | 57000 | 57100 | 57100 | 57000 | 28 |
| 591 | 20230829 | 110200 | 3600258400 | 57100 | 57100 | 57100 | 57100 | 59 |
| 592 | 20230829 | 110100 | 3596889500 | 57100 | 57100 | 57100 | 57000 | 183 |
| 593 | 20230829 | 110000 | 3586443900 | 57000 | 57000 | 57100 | 57000 | 32 |
| 594 | 20230829 | 105900 | 3584619000 | 57100 | 57100 | 57100 | 57100 | 348 |
| 595 | 20230829 | 105800 | 3564748200 | 57100 | 57100 | 57100 | 57100 | 26 |
| 596 | 20230829 | 105700 | 3563263600 | 57100 | 57000 | 57100 | 56900 | 288 |
| 597 | 20230829 | 105600 | 3546836000 | 56900 | 56900 | 56900 | 56800 | 125 |
| 598 | 20230829 | 105500 | 3539733500 | 56800 | 56800 | 56800 | 56800 | 215 |
| 599 | 20230829 | 105400 | 3527521500 | 56800 | 56800 | 56800 | 56800 | 77 |
| 600 | 20230829 | 105300 | 3523147900 | 56800 | 56800 | 56800 | 56800 | 54 |
| 601 | 20230829 | 105200 | 3520080700 | 56700 | 56900 | 56900 | 56700 | 290 |
| 602 | 20230829 | 105100 | 3503611300 | 56800 | 56800 | 56800 | 56800 | 92 |
| 603 | 20230829 | 105000 | 3498385700 | 56900 | 56800 | 56900 | 56800 | 21 |
| 604 | 20230829 | 104900 | 3497192800 | 56900 | 56800 | 56900 | 56800 | 476 |
| 605 | 20230829 | 104800 | 3470155900 | 56900 | 56900 | 56900 | 56800 | 78 |
| 606 | 20230829 | 104700 | 3465720700 | 56900 | 56900 | 56900 | 56900 | 5 |
| 607 | 20230829 | 104600 | 3465436200 | 56900 | 56800 | 56900 | 56800 | 447 |
| 608 | 20230829 | 104500 | 3440003500 | 56800 | 56800 | 56800 | 56700 | 268 |
| 609 | 20230829 | 104400 | 3424795000 | 56800 | 56800 | 56800 | 56700 | 223 |
| 610 | 20230829 | 104300 | 3412130200 | 56800 | 56800 | 56900 | 56800 | 241 |
| 611 | 20230829 | 104200 | 3398441300 | 56900 | 56900 | 56900 | 56700 | 40 |
| 612 | 20230829 | 104100 | 3396168900 | 56800 | 56800 | 56800 | 56700 | 118 |
| 613 | 20230829 | 104000 | 3389466900 | 56800 | 56800 | 56800 | 56800 | 208 |
| 614 | 20230829 | 103900 | 3377652500 | 56700 | 56800 | 56900 | 56700 | 1898 |
| 615 | 20230829 | 103800 | 3269846200 | 56800 | 57000 | 57000 | 56800 | 1967 |
| 616 | 20230829 | 103700 | 3157829900 | 57000 | 57000 | 57200 | 57000 | 98 |
| 617 | 20230829 | 103600 | 3152243300 | 57000 | 57100 | 57100 | 57000 | 991 |
| 618 | 20230829 | 103500 | 3095704000 | 57100 | 57200 | 57200 | 57100 | 72 |
| 619 | 20230829 | 103400 | 3091586500 | 57300 | 57200 | 57300 | 57200 | 2 |
| 620 | 20230829 | 103300 | 3091472000 | 57300 | 57200 | 57300 | 57100 | 108 |
| 621 | 20230829 | 103200 | 3085297900 | 57200 | 57100 | 57200 | 57100 | 22 |
| 622 | 20230829 | 103100 | 3084040400 | 57100 | 57200 | 57200 | 57100 | 191 |
| 623 | 20230829 | 103000 | 3073133800 | 57100 | 57200 | 57200 | 57100 | 10 |
| 624 | 20230829 | 102900 | 3072561900 | 57100 | 57200 | 57200 | 57100 | 602 |
| 625 | 20230829 | 102800 | 3038179100 | 57300 | 57300 | 57300 | 57300 | 1 |
| 626 | 20230829 | 102700 | 3038121800 | 57300 | 57100 | 57300 | 57100 | 16 |
| 627 | 20230829 | 102600 | 3037207200 | 57100 | 57200 | 57200 | 57100 | 222 |
| 628 | 20230829 | 102500 | 3024511400 | 57300 | 57300 | 57300 | 57300 | 241 |
| 629 | 20230829 | 102400 | 3010702100 | 57200 | 57200 | 57300 | 57200 | 504 |
| 630 | 20230829 | 102300 | 2981855800 | 57100 | 57100 | 57200 | 57100 | 183 |
| 631 | 20230829 | 102200 | 2971405400 | 57200 | 57200 | 57200 | 57000 | 11 |
| 632 | 20230829 | 102100 | 2970776900 | 57000 | 57000 | 57200 | 57000 | 195 |
| 633 | 20230829 | 102000 | 2959644300 | 56900 | 56900 | 57000 | 56900 | 258 |
| 634 | 20230829 | 101900 | 2944944400 | 56900 | 56900 | 57000 | 56900 | 38 |
| 635 | 20230829 | 101800 | 2942780300 | 56900 | 56900 | 57000 | 56800 | 825 |
| 636 | 20230829 | 101700 | 2895842000 | 56800 | 56900 | 57000 | 56800 | 928 |
| 637 | 20230829 | 101600 | 2843038800 | 56900 | 57000 | 57000 | 56900 | 145 |
| 638 | 20230829 | 101500 | 2834779700 | 57000 | 57000 | 57000 | 57000 | 8 |
| 639 | 20230829 | 101400 | 2834323700 | 57000 | 57000 | 57000 | 56900 | 18 |
| 640 | 20230829 | 101300 | 2833298000 | 57000 | 57000 | 57200 | 56900 | 429 |
| 641 | 20230829 | 101200 | 2808850000 | 57000 | 57000 | 57000 | 57000 | 6 |
| 642 | 20230829 | 101100 | 2808508000 | 56900 | 57000 | 57000 | 56900 | 90 |
| 643 | 20230829 | 101000 | 2803384900 | 57000 | 56900 | 57000 | 56900 | 62 |
| 644 | 20230829 | 100900 | 2799851000 | 56900 | 57000 | 57000 | 56800 | 1330 |
| 645 | 20230829 | 100800 | 2724214600 | 57000 | 57000 | 57000 | 56900 | 123 |
| 646 | 20230829 | 100700 | 2717203900 | 57000 | 57000 | 57000 | 56900 | 317 |
| 647 | 20230829 | 100600 | 2699143000 | 57000 | 57000 | 57100 | 56900 | 392 |
| 648 | 20230829 | 100500 | 2676800600 | 57000 | 57300 | 57300 | 57000 | 22 |
| 649 | 20230829 | 100400 | 2675546300 | 57300 | 57000 | 57300 | 57000 | 279 |
| 650 | 20230829 | 100300 | 2659620300 | 57000 | 57000 | 57100 | 57000 | 46 |
| 651 | 20230829 | 100200 | 2656997800 | 57100 | 57100 | 57100 | 56900 | 500 |
| 652 | 20230829 | 100100 | 2628493000 | 57100 | 57100 | 57300 | 57000 | 308 |
| 653 | 20230829 | 100000 | 2610912200 | 56900 | 57000 | 57000 | 56900 | 19 |
| 654 | 20230829 | 095900 | 2609830400 | 57000 | 57000 | 57000 | 56900 | 377 |
| 655 | 20230829 | 095800 | 2588353900 | 57000 | 57100 | 57100 | 57000 | 195 |
| 656 | 20230829 | 095700 | 2577231100 | 57100 | 57100 | 57100 | 57000 | 411 |
| 657 | 20230829 | 095600 | 2553783300 | 57100 | 57200 | 57200 | 57100 | 138 |
| 658 | 20230829 | 095500 | 2545891100 | 57100 | 57100 | 57100 | 57100 | 28 |
| 659 | 20230829 | 095400 | 2544292300 | 57100 | 57100 | 57100 | 57100 | 147 |
| 660 | 20230829 | 095300 | 2535898600 | 57100 | 57100 | 57200 | 57000 | 274 |
| 661 | 20230829 | 095200 | 2520261700 | 57100 | 57200 | 57200 | 57100 | 630 |
| 662 | 20230829 | 095100 | 2484287600 | 57100 | 57200 | 57400 | 57100 | 887 |
| 663 | 20230829 | 095000 | 2433541900 | 57300 | 57300 | 57400 | 57200 | 670 |
| 664 | 20230829 | 094900 | 2395151100 | 57300 | 57400 | 57400 | 57300 | 22 |
| 665 | 20230829 | 094800 | 2393888900 | 57300 | 57300 | 57300 | 57300 | 68 |
| 666 | 20230829 | 094700 | 2389992500 | 57300 | 57400 | 57400 | 57300 | 155 |
| 667 | 20230829 | 094600 | 2381105900 | 57400 | 57500 | 57500 | 57400 | 213 |
| 668 | 20230829 | 094500 | 2368863400 | 57500 | 57500 | 57500 | 57400 | 148 |
| 669 | 20230829 | 094400 | 2360362900 | 57500 | 57500 | 57500 | 57400 | 67 |
| 670 | 20230829 | 094300 | 2356514200 | 57500 | 57400 | 57500 | 57300 | 250 |
| 671 | 20230829 | 094200 | 2342165100 | 57300 | 57300 | 57300 | 57300 | 109 |
| 672 | 20230829 | 094100 | 2335919400 | 57200 | 57500 | 57500 | 57200 | 72 |
| 673 | 20230829 | 094000 | 2331789700 | 57400 | 57200 | 57500 | 57200 | 1380 |
| 674 | 20230829 | 093900 | 2252699000 | 57200 | 57100 | 57300 | 57100 | 892 |
| 675 | 20230829 | 093800 | 2201691900 | 57000 | 57000 | 57000 | 56900 | 263 |
| 676 | 20230829 | 093700 | 2186706100 | 57100 | 56900 | 57100 | 56700 | 364 |
| 677 | 20230829 | 093600 | 2165991700 | 56700 | 56700 | 57200 | 56600 | 909 |
| 678 | 20230829 | 093500 | 2114394800 | 56700 | 56900 | 57100 | 56600 | 1621 |
| 679 | 20230829 | 093400 | 2022473000 | 56800 | 57000 | 57000 | 56700 | 3264 |
| 680 | 20230829 | 093300 | 1836961000 | 57100 | 57200 | 57300 | 56900 | 1864 |
| 681 | 20230829 | 093200 | 1730610800 | 57300 | 57300 | 57400 | 57200 | 255 |
| 682 | 20230829 | 093100 | 1715998900 | 57400 | 57200 | 57400 | 57200 | 306 |
| 683 | 20230829 | 093000 | 1698475600 | 57300 | 57300 | 57300 | 57200 | 643 |
| 684 | 20230829 | 092900 | 1661671100 | 57200 | 57100 | 57500 | 57100 | 204 |
| 685 | 20230829 | 092800 | 1649998100 | 57100 | 57000 | 57300 | 57000 | 873 |
| 686 | 20230829 | 092700 | 1600094400 | 57200 | 57100 | 57200 | 56900 | 3347 |
| 687 | 20230829 | 092600 | 1409222600 | 57000 | 57400 | 57400 | 57000 | 4105 |
| 688 | 20230829 | 092500 | 1174411000 | 57500 | 57600 | 57600 | 57500 | 257 |
| 689 | 20230829 | 092400 | 1159630000 | 57600 | 57600 | 57600 | 57400 | 321 |
| 690 | 20230829 | 092300 | 1141176200 | 57600 | 57700 | 57700 | 57500 | 154 |
| 691 | 20230829 | 092200 | 1132297900 | 57700 | 57500 | 57800 | 57500 | 372 |
| 692 | 20230829 | 092100 | 1110843300 | 57700 | 57300 | 57800 | 57300 | 513 |
| 693 | 20230829 | 092000 | 1081284600 | 57300 | 57600 | 57600 | 57300 | 1523 |
| 694 | 20230829 | 091900 | 993794700 | 57600 | 57800 | 57800 | 57600 | 733 |
| 695 | 20230829 | 091800 | 951536900 | 57800 | 57600 | 57800 | 57500 | 943 |
| 696 | 20230829 | 091700 | 897194000 | 57800 | 58000 | 58100 | 57400 | 4706 |
| 697 | 20230829 | 091600 | 625736300 | 58100 | 58100 | 58200 | 58100 | 310 |
| 698 | 20230829 | 091500 | 607724100 | 58100 | 58200 | 58200 | 58100 | 192 |
| 699 | 20230829 | 091400 | 596555500 | 58200 | 58300 | 58300 | 58200 | 321 |
| 700 | 20230829 | 091300 | 577841900 | 58300 | 58200 | 58300 | 58100 | 656 |
| 701 | 20230829 | 091200 | 539623700 | 58100 | 58300 | 58400 | 58100 | 655 |
| 702 | 20230829 | 091100 | 501459100 | 58300 | 58300 | 58300 | 58100 | 81 |
| 703 | 20230829 | 091000 | 496746400 | 58100 | 58000 | 58400 | 58000 | 885 |
| 704 | 20230829 | 090900 | 445207000 | 58000 | 58200 | 58300 | 58000 | 661 |
| 705 | 20230829 | 090800 | 406748900 | 58200 | 58100 | 58300 | 58100 | 229 |
| 706 | 20230829 | 090700 | 393418400 | 58200 | 57900 | 58400 | 57800 | 730 |
| 707 | 20230829 | 090600 | 351016500 | 57900 | 58300 | 58300 | 57900 | 926 |
| 708 | 20230829 | 090500 | 297253200 | 58300 | 58400 | 58500 | 58300 | 372 |
| 709 | 20230829 | 090400 | 275549300 | 58400 | 58100 | 58400 | 58100 | 660 |
| 710 | 20230829 | 090300 | 237071100 | 58100 | 58600 | 58700 | 58000 | 1740 |
| 711 | 20230829 | 090200 | 135577800 | 58700 | 59000 | 59200 | 58600 | 454 |
| 712 | 20230829 | 090100 | 108859200 | 59000 | 58900 | 59200 | 58900 | 974 |
| 713 | 20230829 | 090000 | 51278300 | 58800 | 58800 | 58900 | 58600 | 872 |