37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 204100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 3 | 20230908 | 204000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20230908 | 203900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20230908 | 203800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20230908 | 203700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20230908 | 203600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20230908 | 203500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20230908 | 203400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20230908 | 203300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20230908 | 203200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20230908 | 203100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20230908 | 203000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20230908 | 202900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20230908 | 202800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20230908 | 202700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20230908 | 202600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20230908 | 202500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20230908 | 202400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20230908 | 202300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20230908 | 202200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20230908 | 202100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20230908 | 202000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20230908 | 201900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20230908 | 201800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20230908 | 201700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20230908 | 201600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20230908 | 201500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20230908 | 201400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20230908 | 201300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20230908 | 201200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20230908 | 201100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 33 | 20230908 | 201000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20230908 | 200900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20230908 | 200800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20230908 | 200700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20230908 | 200600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20230908 | 200500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20230908 | 200400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20230908 | 200300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20230908 | 200200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20230908 | 200100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20230908 | 200000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20230908 | 195900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20230908 | 195800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20230908 | 195700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20230908 | 195600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20230908 | 195500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20230908 | 195400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20230908 | 195300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20230908 | 195200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20230908 | 195100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20230908 | 195000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20230908 | 194900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20230908 | 194800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20230908 | 194700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20230908 | 194600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20230908 | 194500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20230908 | 194400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20230908 | 194300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20230908 | 194200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20230908 | 194100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 63 | 20230908 | 194000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20230908 | 193900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20230908 | 193800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20230908 | 193700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20230908 | 193600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20230908 | 193500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20230908 | 193400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20230908 | 193300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20230908 | 193200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20230908 | 193100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20230908 | 193000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20230908 | 192900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20230908 | 192800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20230908 | 192700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20230908 | 192600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20230908 | 192500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20230908 | 192400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20230908 | 192300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20230908 | 192200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20230908 | 192100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20230908 | 192000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20230908 | 191900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20230908 | 191800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20230908 | 191700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20230908 | 191600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20230908 | 191500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20230908 | 191400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20230908 | 191300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20230908 | 191200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20230908 | 191100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 93 | 20230908 | 191000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20230908 | 190900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20230908 | 190800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20230908 | 190700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20230908 | 190600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20230908 | 190500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20230908 | 190400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20230908 | 190300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20230908 | 190200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20230908 | 190100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20230908 | 190000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20230908 | 185900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20230908 | 185800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20230908 | 185700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20230908 | 185600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20230908 | 185500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20230908 | 185400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20230908 | 185300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20230908 | 185200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20230908 | 185100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20230908 | 185000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20230908 | 184900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20230908 | 184800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20230908 | 184700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20230908 | 184600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20230908 | 184500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20230908 | 184400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20230908 | 184300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20230908 | 184200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20230908 | 184100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 123 | 20230908 | 184000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20230908 | 183900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20230908 | 183800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20230908 | 183700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20230908 | 183600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20230908 | 183500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20230908 | 183400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20230908 | 183300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20230908 | 183200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20230908 | 183100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20230908 | 183000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20230908 | 182900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20230908 | 182800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20230908 | 182700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20230908 | 182600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20230908 | 182500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20230908 | 182400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20230908 | 182300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20230908 | 182200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20230908 | 182100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20230908 | 182000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20230908 | 181900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20230908 | 181800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20230908 | 181700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20230908 | 181600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20230908 | 181500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20230908 | 181400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20230908 | 181300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20230908 | 181200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20230908 | 181100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 153 | 20230908 | 181000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20230908 | 180900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20230908 | 180800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20230908 | 180700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20230908 | 180600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20230908 | 180500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20230908 | 180400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20230908 | 180300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20230908 | 180200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20230908 | 180100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20230908 | 180000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20230908 | 175900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20230908 | 175800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20230908 | 175700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20230908 | 175600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20230908 | 175500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20230908 | 175400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20230908 | 175300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20230908 | 175200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20230908 | 175100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20230908 | 175000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20230908 | 174900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20230908 | 174800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20230908 | 174700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20230908 | 174600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20230908 | 174500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20230908 | 174400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20230908 | 174300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20230908 | 174200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20230908 | 174100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 183 | 20230908 | 174000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20230908 | 173900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20230908 | 173800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20230908 | 173700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20230908 | 173600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20230908 | 173500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20230908 | 173400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20230908 | 173300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20230908 | 173200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20230908 | 173100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20230908 | 173000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20230908 | 172900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20230908 | 172800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20230908 | 172700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20230908 | 172600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20230908 | 172500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20230908 | 172400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20230908 | 172300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20230908 | 172200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20230908 | 172100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20230908 | 172000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20230908 | 171900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 205 | 20230908 | 171800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20230908 | 171700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20230908 | 171600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20230908 | 171500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20230908 | 171400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20230908 | 171300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20230908 | 171200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20230908 | 171100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 213 | 20230908 | 171000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20230908 | 170900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20230908 | 170800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 216 | 20230908 | 170700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 217 | 20230908 | 170600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 218 | 20230908 | 170500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20230908 | 170400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20230908 | 170300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20230908 | 170200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20230908 | 170100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20230908 | 170000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20230908 | 165900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20230908 | 165800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20230908 | 165700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20230908 | 165600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20230908 | 165500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 229 | 20230908 | 165400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 230 | 20230908 | 165300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 231 | 20230908 | 165200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 232 | 20230908 | 165100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 233 | 20230908 | 165000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 234 | 20230908 | 164900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 235 | 20230908 | 164800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 236 | 20230908 | 164700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 237 | 20230908 | 164600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 238 | 20230908 | 164500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 239 | 20230908 | 164400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 240 | 20230908 | 164300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 241 | 20230908 | 164200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 242 | 20230908 | 164100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 243 | 20230908 | 164000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 244 | 20230908 | 163900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 245 | 20230908 | 163800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 246 | 20230908 | 163700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 247 | 20230908 | 163600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 248 | 20230908 | 163500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 249 | 20230908 | 163400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 250 | 20230908 | 163300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 251 | 20230908 | 163200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 252 | 20230908 | 163100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 253 | 20230908 | 163000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 254 | 20230908 | 162900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 255 | 20230908 | 162800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 256 | 20230908 | 162700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 257 | 20230908 | 162600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 258 | 20230908 | 162500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 259 | 20230908 | 162400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 260 | 20230908 | 162300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 261 | 20230908 | 162200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 262 | 20230908 | 162100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 263 | 20230908 | 162000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 264 | 20230908 | 161900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 265 | 20230908 | 161800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 266 | 20230908 | 161700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 267 | 20230908 | 161600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 268 | 20230908 | 161500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 269 | 20230908 | 161400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 270 | 20230908 | 161300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 271 | 20230908 | 161200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 272 | 20230908 | 161100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 273 | 20230908 | 161000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 274 | 20230908 | 160900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 275 | 20230908 | 160800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 276 | 20230908 | 160700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 277 | 20230908 | 160600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 278 | 20230908 | 160500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 279 | 20230908 | 160400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 280 | 20230908 | 160300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 281 | 20230908 | 160200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 282 | 20230908 | 160100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 283 | 20230908 | 160000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 284 | 20230908 | 155900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 285 | 20230908 | 155800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 286 | 20230908 | 155700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 287 | 20230908 | 155600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 288 | 20230908 | 155500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 289 | 20230908 | 155400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 290 | 20230908 | 155300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 291 | 20230908 | 155200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 292 | 20230908 | 155100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 293 | 20230908 | 155000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 294 | 20230908 | 154900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 295 | 20230908 | 154800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 296 | 20230908 | 154700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 297 | 20230908 | 154600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 298 | 20230908 | 154500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 299 | 20230908 | 154400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 300 | 20230908 | 154300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 301 | 20230908 | 154200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 302 | 20230908 | 154100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 303 | 20230908 | 154000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 304 | 20230908 | 153900 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 305 | 20230908 | 153800 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 306 | 20230908 | 153700 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 307 | 20230908 | 153600 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 308 | 20230908 | 153500 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 309 | 20230908 | 153400 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 310 | 20230908 | 153300 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 311 | 20230908 | 153200 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 312 | 20230908 | 153100 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 313 | 20230908 | 153000 | 9547357600 | 32200 | 32200 | 32200 | 32200 | 6902 |
| 314 | 20230908 | 152900 | 9325113200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 315 | 20230908 | 152800 | 9325113200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 316 | 20230908 | 152700 | 9325113200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 317 | 20230908 | 152600 | 9325113200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 318 | 20230908 | 152500 | 9325113200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 319 | 20230908 | 152400 | 9325113200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 320 | 20230908 | 152300 | 9325113200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 321 | 20230908 | 152200 | 9325113200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 322 | 20230908 | 152100 | 9325113200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 323 | 20230908 | 152000 | 9325113200 | 32300 | 32300 | 32300 | 32300 | 0 |
| 324 | 20230908 | 151900 | 9325113200 | 32300 | 32350 | 32350 | 32250 | 1207 |
| 325 | 20230908 | 151800 | 9286139100 | 32350 | 32300 | 32350 | 32300 | 335 |
| 326 | 20230908 | 151700 | 9275310400 | 32350 | 32300 | 32350 | 32300 | 190 |
| 327 | 20230908 | 151600 | 9269167600 | 32350 | 32350 | 32350 | 32300 | 994 |
| 328 | 20230908 | 151500 | 9237059850 | 32300 | 32350 | 32350 | 32300 | 359 |
| 329 | 20230908 | 151400 | 9225446300 | 32350 | 32350 | 32400 | 32350 | 249 |
| 330 | 20230908 | 151300 | 9217391100 | 32350 | 32400 | 32400 | 32350 | 865 |
| 331 | 20230908 | 151200 | 9189373650 | 32400 | 32350 | 32400 | 32350 | 98 |
| 332 | 20230908 | 151100 | 9186201300 | 32350 | 32350 | 32400 | 32350 | 401 |
| 333 | 20230908 | 151000 | 9173223850 | 32400 | 32400 | 32450 | 32350 | 137 |
| 334 | 20230908 | 150900 | 9168783800 | 32400 | 32400 | 32450 | 32350 | 833 |
| 335 | 20230908 | 150800 | 9141821650 | 32400 | 32400 | 32450 | 32400 | 175 |
| 336 | 20230908 | 150700 | 9136151600 | 32400 | 32450 | 32450 | 32400 | 340 |
| 337 | 20230908 | 150600 | 9125134600 | 32400 | 32450 | 32450 | 32400 | 294 |
| 338 | 20230908 | 150500 | 9115603000 | 32450 | 32400 | 32450 | 32400 | 240 |
| 339 | 20230908 | 150400 | 9107824400 | 32400 | 32450 | 32450 | 32400 | 41 |
| 340 | 20230908 | 150300 | 9106495800 | 32400 | 32400 | 32450 | 32400 | 78 |
| 341 | 20230908 | 150200 | 9103967850 | 32400 | 32500 | 32500 | 32400 | 164 |
| 342 | 20230908 | 150100 | 9098646700 | 32450 | 32450 | 32450 | 32450 | 221 |
| 343 | 20230908 | 150000 | 9091475250 | 32500 | 32500 | 32500 | 32450 | 90 |
| 344 | 20230908 | 145900 | 9088550900 | 32450 | 32500 | 32500 | 32450 | 479 |
| 345 | 20230908 | 145800 | 9072987400 | 32500 | 32550 | 32550 | 32500 | 310 |
| 346 | 20230908 | 145700 | 9062911550 | 32500 | 32500 | 32500 | 32500 | 13 |
| 347 | 20230908 | 145600 | 9062489050 | 32550 | 32550 | 32600 | 32550 | 677 |
| 348 | 20230908 | 145500 | 9040443600 | 32600 | 32550 | 32600 | 32550 | 274 |
| 349 | 20230908 | 145400 | 9031523500 | 32550 | 32600 | 32600 | 32550 | 40 |
| 350 | 20230908 | 145300 | 9030221350 | 32550 | 32650 | 32650 | 32550 | 274 |
| 351 | 20230908 | 145200 | 9021285900 | 32650 | 32650 | 32650 | 32600 | 305 |
| 352 | 20230908 | 145100 | 9011330600 | 32650 | 32700 | 32700 | 32650 | 241 |
| 353 | 20230908 | 145000 | 9003461850 | 32650 | 32650 | 32650 | 32650 | 82 |
| 354 | 20230908 | 144900 | 9000784550 | 32650 | 32650 | 32700 | 32650 | 342 |
| 355 | 20230908 | 144800 | 8989614850 | 32650 | 32650 | 32650 | 32650 | 269 |
| 356 | 20230908 | 144700 | 8980832000 | 32650 | 32650 | 32700 | 32650 | 168 |
| 357 | 20230908 | 144600 | 8975346550 | 32650 | 32650 | 32650 | 32650 | 90 |
| 358 | 20230908 | 144500 | 8972408050 | 32700 | 32650 | 32700 | 32650 | 377 |
| 359 | 20230908 | 144400 | 8960095550 | 32650 | 32650 | 32650 | 32650 | 169 |
| 360 | 20230908 | 144300 | 8954577700 | 32650 | 32700 | 32700 | 32650 | 626 |
| 361 | 20230908 | 144200 | 8934132000 | 32700 | 32650 | 32700 | 32650 | 246 |
| 362 | 20230908 | 144100 | 8926091700 | 32650 | 32700 | 32700 | 32650 | 66 |
| 363 | 20230908 | 144000 | 8923936250 | 32700 | 32650 | 32700 | 32650 | 168 |
| 364 | 20230908 | 143900 | 8918445950 | 32600 | 32650 | 32650 | 32600 | 74 |
| 365 | 20230908 | 143800 | 8916033050 | 32650 | 32600 | 32650 | 32600 | 126 |
| 366 | 20230908 | 143700 | 8911922050 | 32600 | 32650 | 32650 | 32600 | 140 |
| 367 | 20230908 | 143600 | 8907357550 | 32650 | 32700 | 32700 | 32650 | 1686 |
| 368 | 20230908 | 143500 | 8852231500 | 32750 | 32700 | 32750 | 32700 | 228 |
| 369 | 20230908 | 143400 | 8844772500 | 32750 | 32700 | 32750 | 32700 | 215 |
| 370 | 20230908 | 143300 | 8837737000 | 32750 | 32700 | 32750 | 32650 | 398 |
| 371 | 20230908 | 143200 | 8824725300 | 32650 | 32650 | 32700 | 32650 | 169 |
| 372 | 20230908 | 143100 | 8819207400 | 32650 | 32650 | 32650 | 32600 | 171 |
| 373 | 20230908 | 143000 | 8813625150 | 32650 | 32650 | 32650 | 32650 | 1 |
| 374 | 20230908 | 142900 | 8813592500 | 32600 | 32650 | 32650 | 32600 | 73 |
| 375 | 20230908 | 142800 | 8811212050 | 32650 | 32600 | 32650 | 32600 | 210 |
| 376 | 20230908 | 142700 | 8804366000 | 32600 | 32600 | 32600 | 32600 | 4 |
| 377 | 20230908 | 142600 | 8804235600 | 32600 | 32600 | 32600 | 32550 | 163 |
| 378 | 20230908 | 142500 | 8798924750 | 32600 | 32550 | 32600 | 32550 | 29 |
| 379 | 20230908 | 142400 | 8797980000 | 32600 | 32600 | 32600 | 32550 | 74 |
| 380 | 20230908 | 142300 | 8795567850 | 32550 | 32550 | 32600 | 32550 | 84 |
| 381 | 20230908 | 142200 | 8792833550 | 32550 | 32550 | 32550 | 32550 | 249 |
| 382 | 20230908 | 142100 | 8784728600 | 32550 | 32550 | 32550 | 32550 | 68 |
| 383 | 20230908 | 142000 | 8782515200 | 32500 | 32500 | 32550 | 32500 | 243 |
| 384 | 20230908 | 141900 | 8774617650 | 32550 | 32550 | 32550 | 32550 | 44 |
| 385 | 20230908 | 141800 | 8773185450 | 32550 | 32550 | 32550 | 32400 | 373 |
| 386 | 20230908 | 141700 | 8761062450 | 32600 | 32550 | 32600 | 32550 | 80 |
| 387 | 20230908 | 141600 | 8758455050 | 32550 | 32650 | 32650 | 32550 | 379 |
| 388 | 20230908 | 141500 | 8746100250 | 32600 | 32650 | 32650 | 32600 | 672 |
| 389 | 20230908 | 141400 | 8724160050 | 32700 | 32650 | 32700 | 32650 | 176 |
| 390 | 20230908 | 141300 | 8718405200 | 32700 | 32700 | 32750 | 32700 | 259 |
| 391 | 20230908 | 141200 | 8709930900 | 32750 | 32750 | 32750 | 32750 | 3 |
| 392 | 20230908 | 141100 | 8709832650 | 32750 | 32750 | 32750 | 32700 | 41 |
| 393 | 20230908 | 141000 | 8708490400 | 32750 | 32750 | 32750 | 32700 | 111 |
| 394 | 20230908 | 140900 | 8704855200 | 32750 | 32750 | 32800 | 32750 | 227 |
| 395 | 20230908 | 140800 | 8697415950 | 32750 | 32750 | 32800 | 32750 | 96 |
| 396 | 20230908 | 140700 | 8694271900 | 32750 | 32750 | 32800 | 32750 | 611 |
| 397 | 20230908 | 140600 | 8674246450 | 32750 | 32750 | 32750 | 32750 | 474 |
| 398 | 20230908 | 140500 | 8658722950 | 32750 | 32750 | 32750 | 32750 | 144 |
| 399 | 20230908 | 140400 | 8654006950 | 32750 | 32750 | 32750 | 32750 | 90 |
| 400 | 20230908 | 140300 | 8651059450 | 32750 | 32750 | 32750 | 32700 | 238 |
| 401 | 20230908 | 140200 | 8643271800 | 32750 | 32700 | 32750 | 32700 | 218 |
| 402 | 20230908 | 140100 | 8636137550 | 32700 | 32700 | 32700 | 32700 | 170 |
| 403 | 20230908 | 140000 | 8630578550 | 32700 | 32700 | 32750 | 32700 | 134 |
| 404 | 20230908 | 135900 | 8626193350 | 32750 | 32750 | 32750 | 32700 | 162 |
| 405 | 20230908 | 135800 | 8620894450 | 32750 | 32700 | 32750 | 32700 | 115 |
| 406 | 20230908 | 135700 | 8617131350 | 32700 | 32700 | 32750 | 32700 | 435 |
| 407 | 20230908 | 135600 | 8602893600 | 32700 | 32750 | 32750 | 32700 | 127 |
| 408 | 20230908 | 135500 | 8598737300 | 32750 | 32700 | 32750 | 32700 | 28 |
| 409 | 20230908 | 135400 | 8597821550 | 32750 | 32750 | 32750 | 32750 | 41 |
| 410 | 20230908 | 135300 | 8596478800 | 32700 | 32700 | 32750 | 32700 | 323 |
| 411 | 20230908 | 135200 | 8585915150 | 32700 | 32650 | 32700 | 32650 | 11 |
| 412 | 20230908 | 135100 | 8585555900 | 32700 | 32700 | 32700 | 32700 | 221 |
| 413 | 20230908 | 135000 | 8578329200 | 32700 | 32700 | 32700 | 32650 | 160 |
| 414 | 20230908 | 134900 | 8573100150 | 32700 | 32700 | 32700 | 32650 | 74 |
| 415 | 20230908 | 134800 | 8570680600 | 32650 | 32650 | 32700 | 32650 | 620 |
| 416 | 20230908 | 134700 | 8550437450 | 32650 | 32650 | 32700 | 32650 | 109 |
| 417 | 20230908 | 134600 | 8546876300 | 32650 | 32700 | 32700 | 32650 | 125 |
| 418 | 20230908 | 134500 | 8542791300 | 32700 | 32700 | 32700 | 32700 | 23 |
| 419 | 20230908 | 134400 | 8542039200 | 32700 | 32700 | 32700 | 32700 | 103 |
| 420 | 20230908 | 134300 | 8538671100 | 32650 | 32700 | 32700 | 32650 | 322 |
| 421 | 20230908 | 134200 | 8528145900 | 32700 | 32700 | 32700 | 32650 | 443 |
| 422 | 20230908 | 134100 | 8513660700 | 32700 | 32600 | 32700 | 32600 | 435 |
| 423 | 20230908 | 134000 | 8499455800 | 32600 | 32600 | 32600 | 32550 | 341 |
| 424 | 20230908 | 133900 | 8488342150 | 32550 | 32500 | 32550 | 32500 | 618 |
| 425 | 20230908 | 133800 | 8468238900 | 32500 | 32500 | 32500 | 32500 | 3 |
| 426 | 20230908 | 133700 | 8468141400 | 32500 | 32450 | 32500 | 32450 | 145 |
| 427 | 20230908 | 133600 | 8463431900 | 32500 | 32500 | 32500 | 32500 | 5 |
| 428 | 20230908 | 133500 | 8463269400 | 32500 | 32450 | 32500 | 32450 | 170 |
| 429 | 20230908 | 133400 | 8457744900 | 32450 | 32450 | 32450 | 32450 | 274 |
| 430 | 20230908 | 133300 | 8448853600 | 32450 | 32500 | 32500 | 32450 | 108 |
| 431 | 20230908 | 133200 | 8445346550 | 32500 | 32450 | 32500 | 32450 | 100 |
| 432 | 20230908 | 133100 | 8442096950 | 32500 | 32500 | 32500 | 32500 | 361 |
| 433 | 20230908 | 133000 | 8430364450 | 32500 | 32500 | 32500 | 32500 | 68 |
| 434 | 20230908 | 132900 | 8428154450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 435 | 20230908 | 132800 | 8428154450 | 32550 | 32500 | 32550 | 32500 | 758 |
| 436 | 20230908 | 132700 | 8403516050 | 32500 | 32550 | 32550 | 32500 | 821 |
| 437 | 20230908 | 132600 | 8376832050 | 32500 | 32500 | 32500 | 32500 | 30 |
| 438 | 20230908 | 132500 | 8375857050 | 32550 | 32500 | 32550 | 32500 | 156 |
| 439 | 20230908 | 132400 | 8370783650 | 32500 | 32500 | 32550 | 32500 | 303 |
| 440 | 20230908 | 132300 | 8360932450 | 32550 | 32550 | 32550 | 32550 | 113 |
| 441 | 20230908 | 132200 | 8357254300 | 32550 | 32500 | 32550 | 32500 | 216 |
| 442 | 20230908 | 132100 | 8350233700 | 32500 | 32500 | 32500 | 32500 | 75 |
| 443 | 20230908 | 132000 | 8347796200 | 32500 | 32500 | 32500 | 32450 | 204 |
| 444 | 20230908 | 131900 | 8341169150 | 32500 | 32500 | 32500 | 32500 | 18 |
| 445 | 20230908 | 131800 | 8340584150 | 32500 | 32500 | 32500 | 32500 | 95 |
| 446 | 20230908 | 131700 | 8337496650 | 32450 | 32450 | 32450 | 32450 | 159 |
| 447 | 20230908 | 131600 | 8332337100 | 32500 | 32500 | 32500 | 32500 | 35 |
| 448 | 20230908 | 131500 | 8331199600 | 32500 | 32500 | 32500 | 32500 | 96 |
| 449 | 20230908 | 131400 | 8328079600 | 32450 | 32450 | 32450 | 32400 | 173 |
| 450 | 20230908 | 131300 | 8322468700 | 32400 | 32400 | 32400 | 32400 | 117 |
| 451 | 20230908 | 131200 | 8318677900 | 32400 | 32400 | 32400 | 32400 | 9 |
| 452 | 20230908 | 131100 | 8318386300 | 32400 | 32450 | 32500 | 32400 | 303 |
| 453 | 20230908 | 131000 | 8308560150 | 32500 | 32450 | 32500 | 32450 | 61 |
| 454 | 20230908 | 130900 | 8306580650 | 32450 | 32450 | 32450 | 32450 | 27 |
| 455 | 20230908 | 130800 | 8305704500 | 32400 | 32450 | 32450 | 32400 | 147 |
| 456 | 20230908 | 130700 | 8300939350 | 32450 | 32400 | 32450 | 32400 | 170 |
| 457 | 20230908 | 130600 | 8295426500 | 32400 | 32400 | 32400 | 32350 | 282 |
| 458 | 20230908 | 130500 | 8286289750 | 32400 | 32400 | 32400 | 32400 | 2 |
| 459 | 20230908 | 130400 | 8286224950 | 32400 | 32350 | 32400 | 32350 | 128 |
| 460 | 20230908 | 130300 | 8282080700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 461 | 20230908 | 130200 | 8282080700 | 32400 | 32350 | 32400 | 32350 | 49 |
| 462 | 20230908 | 130100 | 8280494550 | 32400 | 32350 | 32400 | 32350 | 11 |
| 463 | 20230908 | 130000 | 8280138650 | 32300 | 32350 | 32400 | 32300 | 368 |
| 464 | 20230908 | 125900 | 8268248300 | 32350 | 32350 | 32350 | 32350 | 101 |
| 465 | 20230908 | 125800 | 8264980950 | 32400 | 32350 | 32400 | 32350 | 161 |
| 466 | 20230908 | 125700 | 8259772000 | 32350 | 32350 | 32400 | 32350 | 150 |
| 467 | 20230908 | 125600 | 8254916100 | 32400 | 32400 | 32400 | 32350 | 113 |
| 468 | 20230908 | 125500 | 8251255500 | 32350 | 32350 | 32400 | 32350 | 57 |
| 469 | 20230908 | 125400 | 8249411300 | 32400 | 32400 | 32400 | 32350 | 569 |
| 470 | 20230908 | 125300 | 8230993400 | 32400 | 32400 | 32400 | 32400 | 199 |
| 471 | 20230908 | 125200 | 8224545800 | 32400 | 32400 | 32450 | 32400 | 57 |
| 472 | 20230908 | 125100 | 8222696350 | 32450 | 32400 | 32450 | 32350 | 168 |
| 473 | 20230908 | 125000 | 8217256050 | 32400 | 32400 | 32400 | 32350 | 99 |
| 474 | 20230908 | 124900 | 8214049950 | 32350 | 32350 | 32350 | 32350 | 1 |
| 475 | 20230908 | 124800 | 8214017600 | 32350 | 32350 | 32400 | 32350 | 23 |
| 476 | 20230908 | 124700 | 8213273400 | 32350 | 32400 | 32400 | 32350 | 74 |
| 477 | 20230908 | 124600 | 8210878750 | 32350 | 32350 | 32350 | 32300 | 157 |
| 478 | 20230908 | 124500 | 8205804000 | 32350 | 32350 | 32350 | 32350 | 7 |
| 479 | 20230908 | 124400 | 8205577550 | 32350 | 32300 | 32350 | 32300 | 116 |
| 480 | 20230908 | 124300 | 8201828050 | 32300 | 32350 | 32350 | 32300 | 88 |
| 481 | 20230908 | 124200 | 8198982250 | 32350 | 32350 | 32350 | 32350 | 43 |
| 482 | 20230908 | 124100 | 8197591200 | 32350 | 32400 | 32400 | 32350 | 173 |
| 483 | 20230908 | 124000 | 8191991050 | 32400 | 32400 | 32450 | 32400 | 11 |
| 484 | 20230908 | 123900 | 8191634600 | 32450 | 32350 | 32450 | 32350 | 116 |
| 485 | 20230908 | 123800 | 8187878950 | 32300 | 32300 | 32300 | 32250 | 232 |
| 486 | 20230908 | 123700 | 8180385400 | 32250 | 32250 | 32300 | 32250 | 170 |
| 487 | 20230908 | 123600 | 8174897850 | 32300 | 32300 | 32300 | 32250 | 120 |
| 488 | 20230908 | 123500 | 8171022900 | 32300 | 32300 | 32300 | 32250 | 32 |
| 489 | 20230908 | 123400 | 8169989350 | 32300 | 32250 | 32300 | 32250 | 369 |
| 490 | 20230908 | 123300 | 8158084200 | 32250 | 32250 | 32250 | 32250 | 404 |
| 491 | 20230908 | 123200 | 8145055200 | 32250 | 32300 | 32300 | 32250 | 1414 |
| 492 | 20230908 | 123100 | 8099447000 | 32300 | 32300 | 32300 | 32250 | 114 |
| 493 | 20230908 | 123000 | 8095767750 | 32300 | 32300 | 32300 | 32300 | 193 |
| 494 | 20230908 | 122900 | 8089533850 | 32250 | 32300 | 32300 | 32250 | 317 |
| 495 | 20230908 | 122800 | 8079306050 | 32300 | 32350 | 32350 | 32300 | 835 |
| 496 | 20230908 | 122700 | 8052331700 | 32350 | 32350 | 32350 | 32350 | 52 |
| 497 | 20230908 | 122600 | 8050649500 | 32350 | 32350 | 32400 | 32350 | 91 |
| 498 | 20230908 | 122500 | 8047705400 | 32300 | 32350 | 32400 | 32300 | 923 |
| 499 | 20230908 | 122400 | 8017852900 | 32350 | 32350 | 32350 | 32350 | 66 |
| 500 | 20230908 | 122300 | 8015717800 | 32350 | 32400 | 32400 | 32350 | 18 |
| 501 | 20230908 | 122200 | 8015134850 | 32400 | 32450 | 32450 | 32400 | 320 |
| 502 | 20230908 | 122100 | 8004761400 | 32450 | 32450 | 32450 | 32400 | 81 |
| 503 | 20230908 | 122000 | 8002135950 | 32400 | 32400 | 32400 | 32400 | 4 |
| 504 | 20230908 | 121900 | 8002006350 | 32400 | 32400 | 32400 | 32400 | 77 |
| 505 | 20230908 | 121800 | 7999511550 | 32550 | 32350 | 32550 | 32350 | 834 |
| 506 | 20230908 | 121700 | 7972434100 | 32400 | 32400 | 32400 | 32400 | 1 |
| 507 | 20230908 | 121600 | 7972401700 | 32400 | 32450 | 32450 | 32400 | 110 |
| 508 | 20230908 | 121500 | 7968837600 | 32450 | 32450 | 32450 | 32450 | 70 |
| 509 | 20230908 | 121400 | 7966566100 | 32450 | 32450 | 32450 | 32450 | 84 |
| 510 | 20230908 | 121300 | 7963840300 | 32450 | 32400 | 32450 | 32350 | 298 |
| 511 | 20230908 | 121200 | 7954184600 | 32350 | 32400 | 32400 | 32350 | 90 |
| 512 | 20230908 | 121100 | 7951270900 | 32400 | 32350 | 32400 | 32350 | 172 |
| 513 | 20230908 | 121000 | 7945702700 | 32350 | 32350 | 32350 | 32350 | 93 |
| 514 | 20230908 | 120900 | 7942694150 | 32350 | 32350 | 32350 | 32350 | 25 |
| 515 | 20230908 | 120800 | 7941885400 | 32400 | 32400 | 32400 | 32350 | 197 |
| 516 | 20230908 | 120700 | 7935508800 | 32400 | 32400 | 32400 | 32400 | 3 |
| 517 | 20230908 | 120600 | 7935411600 | 32350 | 32400 | 32400 | 32350 | 63 |
| 518 | 20230908 | 120500 | 7933372300 | 32400 | 32350 | 32400 | 32300 | 90 |
| 519 | 20230908 | 120400 | 7930463300 | 32350 | 32350 | 32350 | 32300 | 99 |
| 520 | 20230908 | 120300 | 7927260800 | 32350 | 32350 | 32350 | 32350 | 8 |
| 521 | 20230908 | 120200 | 7927002000 | 32350 | 32350 | 32350 | 32350 | 409 |
| 522 | 20230908 | 120100 | 7913770850 | 32350 | 32350 | 32350 | 32300 | 1578 |
| 523 | 20230908 | 120000 | 7862771950 | 32350 | 32350 | 32350 | 32350 | 402 |
| 524 | 20230908 | 115900 | 7849767250 | 32350 | 32400 | 32400 | 32350 | 460 |
| 525 | 20230908 | 115800 | 7834871600 | 32400 | 32350 | 32400 | 32350 | 375 |
| 526 | 20230908 | 115700 | 7822724800 | 32350 | 32350 | 32400 | 32350 | 778 |
| 527 | 20230908 | 115600 | 7797550700 | 32400 | 32450 | 32450 | 32350 | 396 |
| 528 | 20230908 | 115500 | 7784710100 | 32450 | 32350 | 32450 | 32350 | 448 |
| 529 | 20230908 | 115400 | 7770192700 | 32400 | 32500 | 32550 | 32400 | 1632 |
| 530 | 20230908 | 115300 | 7717257550 | 32500 | 32500 | 32550 | 32500 | 392 |
| 531 | 20230908 | 115200 | 7704507850 | 32500 | 32450 | 32500 | 32450 | 92 |
| 532 | 20230908 | 115100 | 7701521750 | 32400 | 32450 | 32450 | 32400 | 386 |
| 533 | 20230908 | 115000 | 7689000650 | 32500 | 32450 | 32500 | 32450 | 84 |
| 534 | 20230908 | 114900 | 7686271200 | 32500 | 32450 | 32500 | 32450 | 67 |
| 535 | 20230908 | 114800 | 7684095000 | 32450 | 32500 | 32500 | 32400 | 475 |
| 536 | 20230908 | 114700 | 7668684350 | 32500 | 32500 | 32550 | 32450 | 590 |
| 537 | 20230908 | 114600 | 7649521550 | 32500 | 32500 | 32500 | 32500 | 11 |
| 538 | 20230908 | 114500 | 7649164050 | 32500 | 32500 | 32500 | 32500 | 238 |
| 539 | 20230908 | 114400 | 7641429050 | 32500 | 32500 | 32550 | 32500 | 84 |
| 540 | 20230908 | 114300 | 7638696050 | 32500 | 32500 | 32550 | 32500 | 137 |
| 541 | 20230908 | 114200 | 7634240150 | 32500 | 32500 | 32500 | 32500 | 15 |
| 542 | 20230908 | 114100 | 7633752650 | 32500 | 32500 | 32500 | 32500 | 102 |
| 543 | 20230908 | 114000 | 7630437650 | 32500 | 32550 | 32550 | 32500 | 71 |
| 544 | 20230908 | 113900 | 7628126700 | 32500 | 32500 | 32550 | 32500 | 28 |
| 545 | 20230908 | 113800 | 7627216650 | 32450 | 32500 | 32500 | 32450 | 126 |
| 546 | 20230908 | 113700 | 7623124350 | 32500 | 32550 | 32550 | 32500 | 53 |
| 547 | 20230908 | 113600 | 7621399450 | 32550 | 32500 | 32550 | 32500 | 49 |
| 548 | 20230908 | 113500 | 7619805150 | 32500 | 32600 | 32600 | 32500 | 357 |
| 549 | 20230908 | 113400 | 7608197500 | 32600 | 32600 | 32600 | 32600 | 144 |
| 550 | 20230908 | 113300 | 7603503100 | 32500 | 32550 | 32550 | 32450 | 1002 |
| 551 | 20230908 | 113200 | 7570934450 | 32550 | 32550 | 32600 | 32550 | 576 |
| 552 | 20230908 | 113100 | 7552185600 | 32600 | 32600 | 32650 | 32600 | 376 |
| 553 | 20230908 | 113000 | 7539926400 | 32600 | 32600 | 32650 | 32600 | 93 |
| 554 | 20230908 | 112900 | 7536894550 | 32650 | 32650 | 32650 | 32650 | 72 |
| 555 | 20230908 | 112800 | 7534543750 | 32600 | 32650 | 32650 | 32600 | 329 |
| 556 | 20230908 | 112700 | 7523810650 | 32650 | 32650 | 32650 | 32650 | 162 |
| 557 | 20230908 | 112600 | 7518521350 | 32600 | 32550 | 32650 | 32550 | 145 |
| 558 | 20230908 | 112500 | 7513794500 | 32550 | 32600 | 32600 | 32550 | 81 |
| 559 | 20230908 | 112400 | 7511157350 | 32600 | 32600 | 32600 | 32600 | 428 |
| 560 | 20230908 | 112300 | 7497204550 | 32650 | 32650 | 32700 | 32600 | 140 |
| 561 | 20230908 | 112200 | 7492635800 | 32650 | 32650 | 32700 | 32650 | 223 |
| 562 | 20230908 | 112100 | 7485351450 | 32650 | 32650 | 32700 | 32650 | 123 |
| 563 | 20230908 | 112000 | 7481334900 | 32650 | 32650 | 32650 | 32650 | 16 |
| 564 | 20230908 | 111900 | 7480812500 | 32650 | 32700 | 32700 | 32650 | 73 |
| 565 | 20230908 | 111800 | 7478425650 | 32650 | 32650 | 32650 | 32650 | 814 |
| 566 | 20230908 | 111700 | 7451848550 | 32650 | 32650 | 32650 | 32600 | 351 |
| 567 | 20230908 | 111600 | 7440390700 | 32650 | 32650 | 32650 | 32600 | 106 |
| 568 | 20230908 | 111500 | 7436929950 | 32650 | 32600 | 32650 | 32600 | 127 |
| 569 | 20230908 | 111400 | 7432786350 | 32650 | 32600 | 32650 | 32600 | 135 |
| 570 | 20230908 | 111300 | 7428384750 | 32600 | 32650 | 32650 | 32600 | 904 |
| 571 | 20230908 | 111200 | 7398900450 | 32700 | 32700 | 32700 | 32650 | 270 |
| 572 | 20230908 | 111100 | 7390079700 | 32700 | 32650 | 32700 | 32650 | 18 |
| 573 | 20230908 | 111000 | 7389491200 | 32750 | 32750 | 32750 | 32750 | 2 |
| 574 | 20230908 | 110900 | 7389425700 | 32750 | 32750 | 32750 | 32750 | 57 |
| 575 | 20230908 | 110800 | 7387558950 | 32800 | 32700 | 32800 | 32700 | 159 |
| 576 | 20230908 | 110700 | 7382352250 | 32650 | 32900 | 32900 | 32650 | 420 |
| 577 | 20230908 | 110600 | 7368612400 | 32900 | 32850 | 32900 | 32700 | 780 |
| 578 | 20230908 | 110500 | 7343082550 | 32900 | 32900 | 32950 | 32900 | 193 |
| 579 | 20230908 | 110400 | 7336725350 | 32950 | 32950 | 32950 | 32950 | 37 |
| 580 | 20230908 | 110300 | 7335506200 | 32900 | 32900 | 32900 | 32900 | 60 |
| 581 | 20230908 | 110200 | 7333532200 | 32900 | 32950 | 32950 | 32900 | 88 |
| 582 | 20230908 | 110100 | 7330635550 | 32950 | 32950 | 32950 | 32900 | 194 |
| 583 | 20230908 | 110000 | 7324248350 | 32950 | 32950 | 32950 | 32950 | 42 |
| 584 | 20230908 | 105900 | 7322864450 | 32950 | 32950 | 32950 | 32950 | 119 |
| 585 | 20230908 | 105800 | 7318943400 | 32950 | 33000 | 33000 | 32950 | 94 |
| 586 | 20230908 | 105700 | 7315842700 | 32950 | 32950 | 33000 | 32950 | 140 |
| 587 | 20230908 | 105600 | 7311229650 | 32950 | 32950 | 33000 | 32950 | 206 |
| 588 | 20230908 | 105500 | 7304436350 | 32950 | 32900 | 33000 | 32900 | 375 |
| 589 | 20230908 | 105400 | 7292070650 | 32950 | 32950 | 32950 | 32900 | 132 |
| 590 | 20230908 | 105300 | 7287724400 | 32900 | 32950 | 32950 | 32900 | 319 |
| 591 | 20230908 | 105200 | 7277223650 | 32900 | 32950 | 32950 | 32900 | 140 |
| 592 | 20230908 | 105100 | 7272616050 | 32950 | 32950 | 32950 | 32950 | 219 |
| 593 | 20230908 | 105000 | 7265400000 | 32950 | 33000 | 33000 | 32900 | 67 |
| 594 | 20230908 | 104900 | 7263193800 | 32900 | 33000 | 33000 | 32900 | 827 |
| 595 | 20230908 | 104800 | 7235968100 | 32950 | 33000 | 33000 | 32950 | 537 |
| 596 | 20230908 | 104700 | 7218251000 | 33000 | 32950 | 33000 | 32950 | 998 |
| 597 | 20230908 | 104600 | 7185352950 | 32900 | 32750 | 32900 | 32750 | 1057 |
| 598 | 20230908 | 104500 | 7150609250 | 32800 | 32750 | 32800 | 32750 | 224 |
| 599 | 20230908 | 104400 | 7143270750 | 32750 | 32750 | 32750 | 32750 | 97 |
| 600 | 20230908 | 104300 | 7140094000 | 32750 | 32750 | 32750 | 32750 | 14 |
| 601 | 20230908 | 104200 | 7139635500 | 32750 | 32800 | 32800 | 32750 | 869 |
| 602 | 20230908 | 104100 | 7111170450 | 32800 | 32750 | 32800 | 32750 | 212 |
| 603 | 20230908 | 104000 | 7104226400 | 32750 | 32750 | 32800 | 32700 | 327 |
| 604 | 20230908 | 103900 | 7093519550 | 32700 | 32700 | 32750 | 32700 | 149 |
| 605 | 20230908 | 103800 | 7088646950 | 32800 | 32700 | 32800 | 32700 | 71 |
| 606 | 20230908 | 103700 | 7086319250 | 32800 | 32750 | 32800 | 32700 | 113 |
| 607 | 20230908 | 103600 | 7082618450 | 32750 | 32650 | 32750 | 32650 | 518 |
| 608 | 20230908 | 103500 | 7065683700 | 32650 | 32700 | 32700 | 32650 | 69 |
| 609 | 20230908 | 103400 | 7063427700 | 32650 | 32750 | 32750 | 32650 | 610 |
| 610 | 20230908 | 103300 | 7043502650 | 32750 | 32700 | 32750 | 32700 | 171 |
| 611 | 20230908 | 103200 | 7037907550 | 32700 | 32700 | 32700 | 32650 | 405 |
| 612 | 20230908 | 103100 | 7024666000 | 32650 | 32800 | 32800 | 32650 | 512 |
| 613 | 20230908 | 103000 | 7007915050 | 32750 | 32800 | 32800 | 32750 | 99 |
| 614 | 20230908 | 102900 | 7004669050 | 32800 | 32900 | 32900 | 32800 | 635 |
| 615 | 20230908 | 102800 | 6983828250 | 32900 | 32900 | 32900 | 32900 | 4 |
| 616 | 20230908 | 102700 | 6983696650 | 32850 | 32900 | 32900 | 32850 | 92 |
| 617 | 20230908 | 102600 | 6980672950 | 32850 | 32900 | 32950 | 32850 | 178 |
| 618 | 20230908 | 102500 | 6974816000 | 32900 | 32900 | 32900 | 32900 | 383 |
| 619 | 20230908 | 102400 | 6962215300 | 32900 | 32850 | 32900 | 32850 | 194 |
| 620 | 20230908 | 102300 | 6955841400 | 32850 | 32750 | 32850 | 32750 | 272 |
| 621 | 20230908 | 102200 | 6946921500 | 32750 | 32800 | 32800 | 32750 | 246 |
| 622 | 20230908 | 102100 | 6938863450 | 32800 | 32650 | 32800 | 32650 | 429 |
| 623 | 20230908 | 102000 | 6924820500 | 32650 | 32650 | 32650 | 32600 | 339 |
| 624 | 20230908 | 101900 | 6913752250 | 32650 | 32600 | 32650 | 32600 | 145 |
| 625 | 20230908 | 101800 | 6909021450 | 32600 | 32600 | 32600 | 32600 | 73 |
| 626 | 20230908 | 101700 | 6906641650 | 32600 | 32600 | 32600 | 32600 | 32 |
| 627 | 20230908 | 101600 | 6905598450 | 32600 | 32550 | 32650 | 32500 | 244 |
| 628 | 20230908 | 101500 | 6897651050 | 32550 | 32500 | 32550 | 32500 | 782 |
| 629 | 20230908 | 101400 | 6872231300 | 32500 | 32500 | 32550 | 32500 | 199 |
| 630 | 20230908 | 101300 | 6865761800 | 32500 | 32550 | 32600 | 32500 | 272 |
| 631 | 20230908 | 101200 | 6856907450 | 32600 | 32500 | 32600 | 32500 | 821 |
| 632 | 20230908 | 101100 | 6830210700 | 32500 | 32450 | 32500 | 32450 | 159 |
| 633 | 20230908 | 101000 | 6825044700 | 32450 | 32450 | 32450 | 32400 | 468 |
| 634 | 20230908 | 100900 | 6809867400 | 32450 | 32500 | 32500 | 32450 | 891 |
| 635 | 20230908 | 100800 | 6780937200 | 32500 | 32550 | 32600 | 32500 | 789 |
| 636 | 20230908 | 100700 | 6755284900 | 32550 | 32550 | 32550 | 32500 | 364 |
| 637 | 20230908 | 100600 | 6743439750 | 32550 | 32550 | 32600 | 32550 | 230 |
| 638 | 20230908 | 100500 | 6735946750 | 32550 | 32550 | 32550 | 32500 | 1380 |
| 639 | 20230908 | 100400 | 6691085350 | 32500 | 32650 | 32650 | 32500 | 2787 |
| 640 | 20230908 | 100300 | 6600325600 | 32650 | 32650 | 32700 | 32650 | 222 |
| 641 | 20230908 | 100200 | 6593077200 | 32700 | 32750 | 32750 | 32650 | 659 |
| 642 | 20230908 | 100100 | 6571528050 | 32700 | 32750 | 32750 | 32700 | 172 |
| 643 | 20230908 | 100000 | 6565903450 | 32700 | 32700 | 32750 | 32650 | 32 |
| 644 | 20230908 | 095900 | 6564857000 | 32650 | 32700 | 32750 | 32650 | 390 |
| 645 | 20230908 | 095800 | 6552115550 | 32650 | 32700 | 32700 | 32650 | 122 |
| 646 | 20230908 | 095700 | 6548127200 | 32700 | 32650 | 32700 | 32650 | 355 |
| 647 | 20230908 | 095600 | 6536525100 | 32650 | 32600 | 32650 | 32550 | 985 |
| 648 | 20230908 | 095500 | 6504404000 | 32600 | 32650 | 32650 | 32550 | 1308 |
| 649 | 20230908 | 095400 | 6461774850 | 32650 | 32750 | 32750 | 32600 | 2000 |
| 650 | 20230908 | 095300 | 6396419400 | 32750 | 32800 | 32800 | 32750 | 125 |
| 651 | 20230908 | 095200 | 6392321650 | 32800 | 32950 | 32950 | 32750 | 1387 |
| 652 | 20230908 | 095100 | 6346769450 | 32950 | 32950 | 33000 | 32950 | 723 |
| 653 | 20230908 | 095000 | 6322915250 | 32950 | 33000 | 33000 | 32950 | 261 |
| 654 | 20230908 | 094900 | 6314312250 | 33000 | 32950 | 33000 | 32900 | 39 |
| 655 | 20230908 | 094800 | 6313027650 | 32950 | 33050 | 33050 | 32950 | 138 |
| 656 | 20230908 | 094700 | 6308472650 | 33050 | 33100 | 33100 | 32950 | 438 |
| 657 | 20230908 | 094600 | 6294005250 | 33050 | 33150 | 33150 | 33050 | 579 |
| 658 | 20230908 | 094500 | 6274852850 | 33150 | 33150 | 33150 | 33150 | 337 |
| 659 | 20230908 | 094400 | 6263681300 | 33150 | 33100 | 33150 | 33050 | 267 |
| 660 | 20230908 | 094300 | 6254850950 | 33050 | 33050 | 33100 | 33050 | 437 |
| 661 | 20230908 | 094200 | 6240403350 | 33050 | 33000 | 33050 | 32950 | 1330 |
| 662 | 20230908 | 094100 | 6196472000 | 32950 | 33000 | 33000 | 32950 | 233 |
| 663 | 20230908 | 094000 | 6188785150 | 32950 | 32800 | 32950 | 32750 | 1699 |
| 664 | 20230908 | 093900 | 6132923400 | 32750 | 32750 | 32750 | 32750 | 198 |
| 665 | 20230908 | 093800 | 6126438900 | 32750 | 32750 | 32800 | 32750 | 286 |
| 666 | 20230908 | 093700 | 6117072350 | 32800 | 32750 | 32800 | 32750 | 745 |
| 667 | 20230908 | 093600 | 6092668200 | 32750 | 32750 | 32800 | 32700 | 571 |
| 668 | 20230908 | 093500 | 6073972850 | 32750 | 32800 | 32800 | 32750 | 410 |
| 669 | 20230908 | 093400 | 6060543200 | 32750 | 32700 | 32800 | 32700 | 1840 |
| 670 | 20230908 | 093300 | 6000354850 | 32700 | 32800 | 32850 | 32700 | 1417 |
| 671 | 20230908 | 093200 | 5953956400 | 32750 | 32850 | 32850 | 32750 | 2437 |
| 672 | 20230908 | 093100 | 5874027300 | 32850 | 32950 | 32950 | 32800 | 940 |
| 673 | 20230908 | 093000 | 5843145700 | 32900 | 32950 | 32950 | 32850 | 412 |
| 674 | 20230908 | 092900 | 5829598850 | 32950 | 32850 | 32950 | 32850 | 659 |
| 675 | 20230908 | 092800 | 5807945750 | 32900 | 32850 | 32950 | 32850 | 690 |
| 676 | 20230908 | 092700 | 5785237400 | 32900 | 32900 | 32900 | 32850 | 1086 |
| 677 | 20230908 | 092600 | 5749557950 | 32850 | 32850 | 32900 | 32800 | 423 |
| 678 | 20230908 | 092500 | 5735672950 | 32850 | 32850 | 32900 | 32800 | 2201 |
| 679 | 20230908 | 092400 | 5663363350 | 32850 | 32900 | 32950 | 32850 | 2124 |
| 680 | 20230908 | 092300 | 5593502050 | 32900 | 33050 | 33050 | 32900 | 2285 |
| 681 | 20230908 | 092200 | 5518119700 | 33050 | 33050 | 33100 | 33000 | 778 |
| 682 | 20230908 | 092100 | 5492430750 | 33050 | 33050 | 33050 | 33000 | 987 |
| 683 | 20230908 | 092000 | 5459826000 | 33100 | 33150 | 33150 | 33050 | 1631 |
| 684 | 20230908 | 091900 | 5405843750 | 33150 | 33250 | 33300 | 33150 | 1286 |
| 685 | 20230908 | 091800 | 5363163400 | 33300 | 33300 | 33400 | 33250 | 1285 |
| 686 | 20230908 | 091700 | 5320368900 | 33350 | 33300 | 33350 | 33300 | 267 |
| 687 | 20230908 | 091600 | 5311472200 | 33250 | 33300 | 33300 | 33200 | 556 |
| 688 | 20230908 | 091500 | 5292980000 | 33300 | 33400 | 33400 | 33250 | 1865 |
| 689 | 20230908 | 091400 | 5230831500 | 33400 | 33300 | 33400 | 33300 | 1200 |
| 690 | 20230908 | 091300 | 5190813250 | 33350 | 33200 | 33350 | 33150 | 1352 |
| 691 | 20230908 | 091200 | 5145880250 | 33200 | 33000 | 33250 | 32950 | 7503 |
| 692 | 20230908 | 091100 | 4897628000 | 33000 | 33200 | 33200 | 33000 | 6408 |
| 693 | 20230908 | 091000 | 4685609550 | 33200 | 33350 | 33400 | 33200 | 2531 |
| 694 | 20230908 | 090900 | 4601384400 | 33400 | 33350 | 33400 | 33300 | 1472 |
| 695 | 20230908 | 090800 | 4552269750 | 33400 | 33250 | 33500 | 33150 | 3429 |
| 696 | 20230908 | 090700 | 4438195250 | 33250 | 33650 | 33700 | 33250 | 11956 |
| 697 | 20230908 | 090600 | 4038352400 | 33700 | 33800 | 33900 | 33550 | 5559 |
| 698 | 20230908 | 090500 | 3850844200 | 33800 | 33900 | 34050 | 33800 | 3718 |
| 699 | 20230908 | 090400 | 3724886250 | 33900 | 34050 | 34200 | 33900 | 8026 |
| 700 | 20230908 | 090300 | 3451330050 | 34050 | 33550 | 34150 | 33500 | 8297 |
| 701 | 20230908 | 090200 | 3171038500 | 33550 | 34250 | 34250 | 33500 | 15032 |
| 702 | 20230908 | 090100 | 2662375750 | 34250 | 34050 | 34700 | 33900 | 31854 |
| 703 | 20230908 | 090000 | 1570483450 | 34100 | 33450 | 34350 | 33300 | 46434 |