32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 200800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 1880 |
| 3 | 20230921 | 200700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20230921 | 200600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20230921 | 200500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20230921 | 200400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20230921 | 200300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20230921 | 200200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20230921 | 200100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20230921 | 200000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20230921 | 195900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20230921 | 195800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20230921 | 195700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20230921 | 195600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20230921 | 195500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20230921 | 195400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20230921 | 195300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20230921 | 195200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20230921 | 195100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20230921 | 195000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20230921 | 194900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20230921 | 194800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20230921 | 194700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20230921 | 194600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20230921 | 194500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20230921 | 194400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20230921 | 194300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20230921 | 194200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20230921 | 194100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20230921 | 194000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20230921 | 193900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20230921 | 193800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 1880 |
| 33 | 20230921 | 193700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20230921 | 193600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20230921 | 193500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20230921 | 193400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20230921 | 193300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20230921 | 193200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20230921 | 193100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20230921 | 193000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20230921 | 192900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20230921 | 192800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20230921 | 192700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20230921 | 192600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20230921 | 192500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20230921 | 192400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20230921 | 192300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20230921 | 192200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20230921 | 192100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20230921 | 192000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20230921 | 191900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20230921 | 191800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20230921 | 191700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20230921 | 191600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20230921 | 191500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20230921 | 191400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20230921 | 191300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20230921 | 191200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20230921 | 191100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20230921 | 191000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20230921 | 190900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20230921 | 190800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 1880 |
| 63 | 20230921 | 190700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20230921 | 190600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20230921 | 190500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20230921 | 190400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20230921 | 190300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20230921 | 190200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20230921 | 190100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20230921 | 190000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20230921 | 185900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20230921 | 185800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20230921 | 185700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20230921 | 185600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20230921 | 185500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20230921 | 185400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20230921 | 185300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20230921 | 185200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20230921 | 185100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20230921 | 185000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20230921 | 184900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20230921 | 184800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20230921 | 184700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20230921 | 184600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20230921 | 184500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20230921 | 184400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20230921 | 184300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20230921 | 184200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20230921 | 184100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20230921 | 184000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20230921 | 183900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20230921 | 183800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 1880 |
| 93 | 20230921 | 183700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20230921 | 183600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20230921 | 183500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20230921 | 183400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20230921 | 183300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20230921 | 183200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20230921 | 183100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20230921 | 183000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20230921 | 182900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20230921 | 182800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20230921 | 182700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20230921 | 182600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20230921 | 182500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20230921 | 182400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20230921 | 182300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20230921 | 182200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20230921 | 182100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20230921 | 182000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20230921 | 181900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20230921 | 181800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20230921 | 181700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20230921 | 181600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20230921 | 181500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20230921 | 181400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20230921 | 181300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20230921 | 181200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20230921 | 181100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20230921 | 181000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20230921 | 180900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20230921 | 180800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 1880 |
| 123 | 20230921 | 180700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20230921 | 180600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20230921 | 180500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20230921 | 180400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20230921 | 180300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20230921 | 180200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20230921 | 180100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20230921 | 180000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20230921 | 175900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20230921 | 175800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20230921 | 175700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20230921 | 175600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20230921 | 175500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20230921 | 175400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20230921 | 175300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20230921 | 175200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20230921 | 175100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20230921 | 175000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20230921 | 174900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20230921 | 174800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20230921 | 174700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20230921 | 174600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20230921 | 174500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20230921 | 174400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20230921 | 174300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20230921 | 174200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20230921 | 174100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20230921 | 174000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20230921 | 173900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20230921 | 173800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 1880 |
| 153 | 20230921 | 173700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20230921 | 173600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20230921 | 173500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20230921 | 173400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20230921 | 173300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20230921 | 173200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20230921 | 173100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20230921 | 173000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20230921 | 172900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20230921 | 172800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20230921 | 172700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20230921 | 172600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20230921 | 172500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20230921 | 172400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20230921 | 172300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20230921 | 172200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20230921 | 172100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20230921 | 172000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20230921 | 171900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20230921 | 171800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20230921 | 171700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20230921 | 171600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20230921 | 171500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20230921 | 171400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20230921 | 171300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20230921 | 171200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20230921 | 171100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20230921 | 171000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20230921 | 170900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20230921 | 170800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 1880 |
| 183 | 20230921 | 170700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20230921 | 170600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20230921 | 170500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20230921 | 170400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20230921 | 170300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20230921 | 170200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20230921 | 170100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20230921 | 170000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20230921 | 165900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20230921 | 165800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20230921 | 165700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20230921 | 165600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20230921 | 165500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20230921 | 165400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20230921 | 165300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20230921 | 165200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20230921 | 165100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20230921 | 165000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20230921 | 164900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20230921 | 164800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20230921 | 164700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20230921 | 164600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20230921 | 164500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20230921 | 164400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20230921 | 164300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20230921 | 164200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20230921 | 164100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20230921 | 164000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20230921 | 163900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20230921 | 163800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 1880 |
| 213 | 20230921 | 163700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20230921 | 163600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20230921 | 163500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20230921 | 163400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20230921 | 163300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20230921 | 163200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20230921 | 163100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20230921 | 163000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20230921 | 162900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20230921 | 162800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20230921 | 162700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20230921 | 162600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 225 | 20230921 | 162500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 226 | 20230921 | 162400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20230921 | 162300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 228 | 20230921 | 162200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 229 | 20230921 | 162100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 230 | 20230921 | 162000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 231 | 20230921 | 161900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 232 | 20230921 | 161800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 233 | 20230921 | 161700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 234 | 20230921 | 161600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20230921 | 161500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 236 | 20230921 | 161400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 237 | 20230921 | 161300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 238 | 20230921 | 161200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 239 | 20230921 | 161100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 240 | 20230921 | 161000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 241 | 20230921 | 160900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 242 | 20230921 | 160800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 1880 |
| 243 | 20230921 | 160700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 244 | 20230921 | 160600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 245 | 20230921 | 160500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 246 | 20230921 | 160400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 247 | 20230921 | 160300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 248 | 20230921 | 160200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 249 | 20230921 | 160100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 250 | 20230921 | 160000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 251 | 20230921 | 155900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 252 | 20230921 | 155800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 253 | 20230921 | 155700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 254 | 20230921 | 155600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 255 | 20230921 | 155500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 256 | 20230921 | 155400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 257 | 20230921 | 155300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 258 | 20230921 | 155200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 259 | 20230921 | 155100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 260 | 20230921 | 155000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 261 | 20230921 | 154900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 262 | 20230921 | 154800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 263 | 20230921 | 154700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 264 | 20230921 | 154600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 265 | 20230921 | 154500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 266 | 20230921 | 154400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 267 | 20230921 | 154300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 268 | 20230921 | 154200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 269 | 20230921 | 154100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 270 | 20230921 | 154000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 271 | 20230921 | 153900 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 272 | 20230921 | 153800 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 1880 |
| 273 | 20230921 | 153700 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 274 | 20230921 | 153600 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 275 | 20230921 | 153500 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 276 | 20230921 | 153400 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 277 | 20230921 | 153300 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 278 | 20230921 | 153200 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 279 | 20230921 | 153100 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 280 | 20230921 | 153000 | 1602511560 | 8600 | 8600 | 8600 | 8600 | 1880 |
| 281 | 20230921 | 152900 | 1586343560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 282 | 20230921 | 152800 | 1586343560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 283 | 20230921 | 152700 | 1586343560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 284 | 20230921 | 152600 | 1586343560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 285 | 20230921 | 152500 | 1586343560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 286 | 20230921 | 152400 | 1586343560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 287 | 20230921 | 152300 | 1586343560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 288 | 20230921 | 152200 | 1586343560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 289 | 20230921 | 152100 | 1586343560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 290 | 20230921 | 152000 | 1586343560 | 8600 | 8600 | 8600 | 8600 | 0 |
| 291 | 20230921 | 151900 | 1586343560 | 8600 | 8600 | 8600 | 8590 | 461 |
| 292 | 20230921 | 151800 | 1582379400 | 8630 | 8630 | 8630 | 8630 | 1 |
| 293 | 20230921 | 151700 | 1582370770 | 8610 | 8600 | 8610 | 8600 | 787 |
| 294 | 20230921 | 151600 | 1575598560 | 8600 | 8600 | 8620 | 8600 | 1431 |
| 295 | 20230921 | 151500 | 1563290850 | 8610 | 8610 | 8610 | 8600 | 81 |
| 296 | 20230921 | 151400 | 1562594110 | 8600 | 8620 | 8620 | 8600 | 629 |
| 297 | 20230921 | 151300 | 1557183420 | 8610 | 8620 | 8640 | 8610 | 389 |
| 298 | 20230921 | 151200 | 1553830990 | 8650 | 8610 | 8650 | 8610 | 257 |
| 299 | 20230921 | 151100 | 1551618180 | 8660 | 8660 | 8670 | 8630 | 382 |
| 300 | 20230921 | 151000 | 1548319880 | 8600 | 8610 | 8670 | 8600 | 1638 |
| 301 | 20230921 | 150900 | 1534229410 | 8670 | 8610 | 8670 | 8600 | 1222 |
| 302 | 20230921 | 150800 | 1523704230 | 8620 | 8620 | 8620 | 8610 | 461 |
| 303 | 20230921 | 150700 | 1519734410 | 8620 | 8600 | 8620 | 8600 | 894 |
| 304 | 20230921 | 150600 | 1512040930 | 8620 | 8650 | 8650 | 8620 | 285 |
| 305 | 20230921 | 150500 | 1509584130 | 8620 | 8610 | 8620 | 8600 | 1046 |
| 306 | 20230921 | 150400 | 1500570910 | 8610 | 8610 | 8650 | 8610 | 154 |
| 307 | 20230921 | 150300 | 1499244870 | 8650 | 8640 | 8650 | 8610 | 529 |
| 308 | 20230921 | 150200 | 1494687560 | 8650 | 8600 | 8650 | 8600 | 734 |
| 309 | 20230921 | 150100 | 1488369730 | 8610 | 8600 | 8610 | 8600 | 1464 |
| 310 | 20230921 | 150000 | 1475776810 | 8610 | 8600 | 8610 | 8600 | 505 |
| 311 | 20230921 | 145900 | 1471433790 | 8610 | 8610 | 8610 | 8600 | 1654 |
| 312 | 20230921 | 145800 | 1457209140 | 8600 | 8600 | 8610 | 8600 | 299 |
| 313 | 20230921 | 145700 | 1454637730 | 8610 | 8610 | 8610 | 8600 | 1451 |
| 314 | 20230921 | 145600 | 1442157620 | 8610 | 8610 | 8610 | 8600 | 728 |
| 315 | 20230921 | 145500 | 1435896530 | 8610 | 8610 | 8610 | 8600 | 309 |
| 316 | 20230921 | 145400 | 1433237540 | 8610 | 8620 | 8620 | 8610 | 1194 |
| 317 | 20230921 | 145300 | 1422957160 | 8610 | 8600 | 8610 | 8600 | 716 |
| 318 | 20230921 | 145200 | 1416796570 | 8610 | 8520 | 8620 | 8510 | 2254 |
| 319 | 20230921 | 145100 | 1397497050 | 8510 | 8530 | 8530 | 8510 | 3343 |
| 320 | 20230921 | 145000 | 1369030940 | 8540 | 8540 | 8550 | 8540 | 372 |
| 321 | 20230921 | 144900 | 1365853980 | 8540 | 8570 | 8580 | 8540 | 781 |
| 322 | 20230921 | 144800 | 1359173780 | 8590 | 8560 | 8590 | 8560 | 306 |
| 323 | 20230921 | 144700 | 1356554160 | 8560 | 8590 | 8590 | 8560 | 104 |
| 324 | 20230921 | 144600 | 1355662120 | 8590 | 8560 | 8600 | 8560 | 569 |
| 325 | 20230921 | 144500 | 1350790110 | 8560 | 8540 | 8560 | 8540 | 690 |
| 326 | 20230921 | 144400 | 1344894340 | 8520 | 8550 | 8560 | 8520 | 2283 |
| 327 | 20230921 | 144300 | 1325427420 | 8550 | 8560 | 8560 | 8550 | 730 |
| 328 | 20230921 | 144200 | 1319178850 | 8560 | 8560 | 8560 | 8560 | 26 |
| 329 | 20230921 | 144100 | 1318956290 | 8560 | 8590 | 8590 | 8560 | 185 |
| 330 | 20230921 | 144000 | 1317369490 | 8590 | 8600 | 8600 | 8590 | 354 |
| 331 | 20230921 | 143900 | 1314327160 | 8680 | 8600 | 8690 | 8600 | 1836 |
| 332 | 20230921 | 143800 | 1298453390 | 8560 | 8560 | 8560 | 8540 | 760 |
| 333 | 20230921 | 143700 | 1291954400 | 8560 | 8550 | 8560 | 8540 | 1409 |
| 334 | 20230921 | 143600 | 1279913370 | 8550 | 8560 | 8560 | 8540 | 253 |
| 335 | 20230921 | 143500 | 1277751500 | 8560 | 8580 | 8580 | 8560 | 268 |
| 336 | 20230921 | 143400 | 1275452800 | 8580 | 8590 | 8590 | 8580 | 135 |
| 337 | 20230921 | 143300 | 1274294440 | 8590 | 8590 | 8590 | 8590 | 19 |
| 338 | 20230921 | 143200 | 1274131230 | 8590 | 8560 | 8610 | 8560 | 1898 |
| 339 | 20230921 | 143100 | 1257857640 | 8560 | 8560 | 8560 | 8550 | 554 |
| 340 | 20230921 | 143000 | 1253118530 | 8560 | 8580 | 8580 | 8560 | 371 |
| 341 | 20230921 | 142900 | 1249940160 | 8570 | 8590 | 8590 | 8570 | 522 |
| 342 | 20230921 | 142800 | 1245460410 | 8590 | 8600 | 8600 | 8590 | 219 |
| 343 | 20230921 | 142700 | 1243578510 | 8610 | 8610 | 8610 | 8610 | 61 |
| 344 | 20230921 | 142600 | 1243053300 | 8610 | 8680 | 8680 | 8610 | 1615 |
| 345 | 20230921 | 142500 | 1229091550 | 8690 | 8680 | 8750 | 8630 | 845 |
| 346 | 20230921 | 142400 | 1221749650 | 8680 | 8600 | 8680 | 8600 | 857 |
| 347 | 20230921 | 142300 | 1214366070 | 8600 | 8610 | 8610 | 8600 | 715 |
| 348 | 20230921 | 142200 | 1208214560 | 8600 | 8610 | 8610 | 8600 | 737 |
| 349 | 20230921 | 142100 | 1201876350 | 8600 | 8610 | 8620 | 8600 | 1873 |
| 350 | 20230921 | 142000 | 1185766980 | 8610 | 8630 | 8630 | 8610 | 553 |
| 351 | 20230921 | 141900 | 1181004280 | 8630 | 8660 | 8660 | 8630 | 123 |
| 352 | 20230921 | 141800 | 1179941770 | 8660 | 8680 | 8680 | 8660 | 521 |
| 353 | 20230921 | 141700 | 1175425090 | 8680 | 8700 | 8700 | 8680 | 164 |
| 354 | 20230921 | 141600 | 1173998720 | 8740 | 8700 | 8740 | 8700 | 340 |
| 355 | 20230921 | 141500 | 1171040240 | 8740 | 8680 | 8760 | 8680 | 450 |
| 356 | 20230921 | 141400 | 1167118560 | 8680 | 8750 | 8770 | 8680 | 246 |
| 357 | 20230921 | 141300 | 1164972130 | 8750 | 8610 | 8750 | 8600 | 4047 |
| 358 | 20230921 | 141200 | 1130074070 | 8620 | 8630 | 8630 | 8610 | 4141 |
| 359 | 20230921 | 141100 | 1094341120 | 8630 | 8640 | 8640 | 8630 | 206 |
| 360 | 20230921 | 141000 | 1092563320 | 8640 | 8640 | 8640 | 8640 | 65 |
| 361 | 20230921 | 140900 | 1092001720 | 8650 | 8640 | 8650 | 8640 | 181 |
| 362 | 20230921 | 140800 | 1090437690 | 8650 | 8650 | 8650 | 8650 | 47 |
| 363 | 20230921 | 140700 | 1090031140 | 8650 | 8640 | 8650 | 8630 | 1556 |
| 364 | 20230921 | 140600 | 1076591460 | 8640 | 8630 | 8640 | 8630 | 428 |
| 365 | 20230921 | 140500 | 1072897500 | 8640 | 8630 | 8640 | 8630 | 312 |
| 366 | 20230921 | 140400 | 1070204070 | 8630 | 8640 | 8640 | 8630 | 714 |
| 367 | 20230921 | 140300 | 1064042160 | 8640 | 8630 | 8640 | 8630 | 227 |
| 368 | 20230921 | 140200 | 1062082870 | 8630 | 8640 | 8640 | 8630 | 196 |
| 369 | 20230921 | 140100 | 1060390370 | 8640 | 8660 | 8660 | 8640 | 221 |
| 370 | 20230921 | 140000 | 1058480750 | 8640 | 8640 | 8640 | 8630 | 563 |
| 371 | 20230921 | 135900 | 1053618770 | 8660 | 8650 | 8660 | 8650 | 235 |
| 372 | 20230921 | 135800 | 1051585970 | 8650 | 8650 | 8660 | 8650 | 671 |
| 373 | 20230921 | 135700 | 1045781740 | 8650 | 8630 | 8660 | 8630 | 907 |
| 374 | 20230921 | 135600 | 1037943200 | 8630 | 8630 | 8630 | 8630 | 342 |
| 375 | 20230921 | 135500 | 1034991740 | 8630 | 8620 | 8660 | 8620 | 407 |
| 376 | 20230921 | 135400 | 1031482610 | 8620 | 8650 | 8660 | 8610 | 3268 |
| 377 | 20230921 | 135300 | 1003218980 | 8650 | 8650 | 8660 | 8650 | 733 |
| 378 | 20230921 | 135200 | 996877430 | 8650 | 8690 | 8690 | 8650 | 303 |
| 379 | 20230921 | 135100 | 994255960 | 8690 | 8700 | 8700 | 8650 | 1573 |
| 380 | 20230921 | 135000 | 980632170 | 8700 | 8740 | 8740 | 8700 | 484 |
| 381 | 20230921 | 134900 | 976416890 | 8750 | 8760 | 8780 | 8750 | 764 |
| 382 | 20230921 | 134800 | 969723360 | 8760 | 8730 | 8760 | 8730 | 948 |
| 383 | 20230921 | 134700 | 961427380 | 8730 | 8660 | 8760 | 8660 | 1197 |
| 384 | 20230921 | 134600 | 950999660 | 8660 | 8690 | 8690 | 8660 | 1344 |
| 385 | 20230921 | 134500 | 939343240 | 8680 | 8690 | 8690 | 8680 | 327 |
| 386 | 20230921 | 134400 | 936504760 | 8680 | 8690 | 8690 | 8680 | 699 |
| 387 | 20230921 | 134300 | 930435440 | 8690 | 8690 | 8690 | 8680 | 143 |
| 388 | 20230921 | 134200 | 929194050 | 8690 | 8690 | 8690 | 8690 | 156 |
| 389 | 20230921 | 134100 | 927838410 | 8710 | 8720 | 8720 | 8710 | 66 |
| 390 | 20230921 | 134000 | 927263440 | 8720 | 8680 | 8720 | 8670 | 1026 |
| 391 | 20230921 | 133900 | 918353200 | 8680 | 8680 | 8680 | 8670 | 721 |
| 392 | 20230921 | 133800 | 912095860 | 8680 | 8690 | 8690 | 8680 | 481 |
| 393 | 20230921 | 133700 | 907920690 | 8680 | 8700 | 8700 | 8680 | 383 |
| 394 | 20230921 | 133600 | 904594520 | 8700 | 8700 | 8700 | 8690 | 266 |
| 395 | 20230921 | 133500 | 902281250 | 8710 | 8700 | 8720 | 8700 | 249 |
| 396 | 20230921 | 133400 | 900110380 | 8700 | 8750 | 8750 | 8700 | 140 |
| 397 | 20230921 | 133300 | 898891800 | 8750 | 8710 | 8750 | 8690 | 1433 |
| 398 | 20230921 | 133200 | 886387990 | 8720 | 8730 | 8730 | 8720 | 184 |
| 399 | 20230921 | 133100 | 884783190 | 8750 | 8720 | 8750 | 8720 | 283 |
| 400 | 20230921 | 133000 | 882312990 | 8720 | 8720 | 8720 | 8720 | 0 |
| 401 | 20230921 | 132900 | 882312990 | 8720 | 8720 | 8720 | 8720 | 13 |
| 402 | 20230921 | 132800 | 882199630 | 8720 | 8710 | 8720 | 8710 | 24 |
| 403 | 20230921 | 132700 | 881990580 | 8710 | 8700 | 8710 | 8700 | 616 |
| 404 | 20230921 | 132600 | 876631280 | 8680 | 8680 | 8680 | 8680 | 859 |
| 405 | 20230921 | 132500 | 869175160 | 8680 | 8680 | 8680 | 8680 | 0 |
| 406 | 20230921 | 132400 | 869175160 | 8680 | 8680 | 8680 | 8680 | 2 |
| 407 | 20230921 | 132300 | 869157800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 408 | 20230921 | 132200 | 869157800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 409 | 20230921 | 132100 | 869157800 | 8680 | 8680 | 8680 | 8680 | 0 |
| 410 | 20230921 | 132000 | 869157800 | 8680 | 8710 | 8710 | 8680 | 426 |
| 411 | 20230921 | 131900 | 865455140 | 8730 | 8720 | 8730 | 8720 | 11 |
| 412 | 20230921 | 131800 | 865359210 | 8720 | 8700 | 8780 | 8700 | 1715 |
| 413 | 20230921 | 131700 | 850397410 | 8700 | 8700 | 8700 | 8700 | 5 |
| 414 | 20230921 | 131600 | 850353910 | 8680 | 8680 | 8680 | 8680 | 10 |
| 415 | 20230921 | 131500 | 850267110 | 8700 | 8700 | 8700 | 8700 | 0 |
| 416 | 20230921 | 131400 | 850267110 | 8700 | 8700 | 8700 | 8700 | 125 |
| 417 | 20230921 | 131300 | 849179610 | 8700 | 8680 | 8710 | 8680 | 1707 |
| 418 | 20230921 | 131200 | 834345400 | 8680 | 8680 | 8680 | 8680 | 301 |
| 419 | 20230921 | 131100 | 831732720 | 8680 | 8680 | 8680 | 8680 | 0 |
| 420 | 20230921 | 131000 | 831732720 | 8680 | 8680 | 8680 | 8680 | 0 |
| 421 | 20230921 | 130900 | 831732720 | 8680 | 8680 | 8680 | 8680 | 0 |
| 422 | 20230921 | 130800 | 831732720 | 8680 | 8680 | 8680 | 8680 | 2 |
| 423 | 20230921 | 130700 | 831715360 | 8650 | 8650 | 8650 | 8650 | 0 |
| 424 | 20230921 | 130600 | 831715360 | 8650 | 8650 | 8650 | 8650 | 239 |
| 425 | 20230921 | 130500 | 829648010 | 8650 | 8650 | 8650 | 8650 | 64 |
| 426 | 20230921 | 130400 | 829094410 | 8650 | 8640 | 8650 | 8640 | 18 |
| 427 | 20230921 | 130300 | 828938750 | 8640 | 8640 | 8640 | 8640 | 1 |
| 428 | 20230921 | 130200 | 828930110 | 8640 | 8660 | 8680 | 8640 | 1183 |
| 429 | 20230921 | 130100 | 818704630 | 8620 | 8660 | 8660 | 8620 | 738 |
| 430 | 20230921 | 130000 | 812342810 | 8660 | 8650 | 8660 | 8620 | 42 |
| 431 | 20230921 | 125900 | 811980520 | 8650 | 8650 | 8650 | 8650 | 346 |
| 432 | 20230921 | 125800 | 808987620 | 8650 | 8650 | 8650 | 8650 | 0 |
| 433 | 20230921 | 125700 | 808987620 | 8650 | 8650 | 8650 | 8650 | 347 |
| 434 | 20230921 | 125600 | 805986070 | 8660 | 8660 | 8660 | 8660 | 0 |
| 435 | 20230921 | 125500 | 805986070 | 8660 | 8660 | 8660 | 8600 | 138 |
| 436 | 20230921 | 125400 | 804799080 | 8670 | 8680 | 8770 | 8620 | 661 |
| 437 | 20230921 | 125300 | 799023410 | 8740 | 8630 | 8740 | 8630 | 1295 |
| 438 | 20230921 | 125200 | 787826610 | 8630 | 8620 | 8630 | 8620 | 125 |
| 439 | 20230921 | 125100 | 786749100 | 8620 | 8620 | 8620 | 8620 | 200 |
| 440 | 20230921 | 125000 | 785025100 | 8620 | 8620 | 8620 | 8620 | 1 |
| 441 | 20230921 | 124900 | 785016480 | 8610 | 8600 | 8610 | 8600 | 211 |
| 442 | 20230921 | 124800 | 783200880 | 8600 | 8600 | 8600 | 8600 | 0 |
| 443 | 20230921 | 124700 | 783200880 | 8600 | 8600 | 8600 | 8600 | 10 |
| 444 | 20230921 | 124600 | 783114880 | 8600 | 8600 | 8600 | 8600 | 10 |
| 445 | 20230921 | 124500 | 783028880 | 8600 | 8600 | 8600 | 8600 | 21 |
| 446 | 20230921 | 124400 | 782848280 | 8590 | 8590 | 8590 | 8580 | 249 |
| 447 | 20230921 | 124300 | 780709380 | 8580 | 8600 | 8600 | 8580 | 309 |
| 448 | 20230921 | 124200 | 778055410 | 8600 | 8610 | 8610 | 8600 | 153 |
| 449 | 20230921 | 124100 | 776739600 | 8610 | 8610 | 8610 | 8610 | 2 |
| 450 | 20230921 | 124000 | 776722380 | 8600 | 8600 | 8600 | 8600 | 0 |
| 451 | 20230921 | 123900 | 776722380 | 8600 | 8600 | 8600 | 8600 | 58 |
| 452 | 20230921 | 123800 | 776223580 | 8600 | 8610 | 8610 | 8600 | 133 |
| 453 | 20230921 | 123700 | 775079750 | 8600 | 8600 | 8600 | 8600 | 0 |
| 454 | 20230921 | 123600 | 775079750 | 8600 | 8600 | 8600 | 8600 | 67 |
| 455 | 20230921 | 123500 | 774503550 | 8610 | 8610 | 8610 | 8610 | 232 |
| 456 | 20230921 | 123400 | 772506030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 457 | 20230921 | 123300 | 772506030 | 8600 | 8610 | 8610 | 8600 | 42 |
| 458 | 20230921 | 123200 | 772144630 | 8600 | 8610 | 8610 | 8600 | 100 |
| 459 | 20230921 | 123100 | 771283650 | 8620 | 8620 | 8620 | 8610 | 9 |
| 460 | 20230921 | 123000 | 771206100 | 8620 | 8630 | 8630 | 8620 | 273 |
| 461 | 20230921 | 122900 | 768850860 | 8640 | 8640 | 8640 | 8640 | 20 |
| 462 | 20230921 | 122800 | 768678060 | 8640 | 8640 | 8640 | 8640 | 41 |
| 463 | 20230921 | 122700 | 768323820 | 8630 | 8650 | 8650 | 8630 | 840 |
| 464 | 20230921 | 122600 | 761066200 | 8680 | 8720 | 8720 | 8680 | 1493 |
| 465 | 20230921 | 122500 | 748091340 | 8740 | 8740 | 8740 | 8730 | 87 |
| 466 | 20230921 | 122400 | 747331240 | 8740 | 8760 | 8760 | 8740 | 186 |
| 467 | 20230921 | 122300 | 745703420 | 8770 | 8770 | 8770 | 8770 | 6 |
| 468 | 20230921 | 122200 | 745650800 | 8770 | 8730 | 8770 | 8720 | 135 |
| 469 | 20230921 | 122100 | 744473230 | 8780 | 8780 | 8780 | 8780 | 1 |
| 470 | 20230921 | 122000 | 744464450 | 8740 | 8790 | 8790 | 8730 | 25 |
| 471 | 20230921 | 121900 | 744246010 | 8710 | 8680 | 8790 | 8660 | 1608 |
| 472 | 20230921 | 121800 | 730236830 | 8760 | 8700 | 8770 | 8700 | 289 |
| 473 | 20230921 | 121700 | 727718970 | 8780 | 8710 | 8780 | 8700 | 2874 |
| 474 | 20230921 | 121600 | 702613830 | 8740 | 8660 | 8740 | 8660 | 904 |
| 475 | 20230921 | 121500 | 694764190 | 8660 | 8660 | 8660 | 8660 | 700 |
| 476 | 20230921 | 121400 | 688702190 | 8660 | 8660 | 8660 | 8660 | 2 |
| 477 | 20230921 | 121300 | 688684870 | 8660 | 8660 | 8660 | 8660 | 0 |
| 478 | 20230921 | 121200 | 688684870 | 8660 | 8660 | 8660 | 8660 | 1 |
| 479 | 20230921 | 121100 | 688676210 | 8660 | 8660 | 8660 | 8660 | 0 |
| 480 | 20230921 | 121000 | 688676210 | 8660 | 8660 | 8660 | 8660 | 0 |
| 481 | 20230921 | 120900 | 688676210 | 8660 | 8660 | 8660 | 8660 | 0 |
| 482 | 20230921 | 120800 | 688676210 | 8660 | 8660 | 8660 | 8660 | 10 |
| 483 | 20230921 | 120700 | 688589610 | 8640 | 8640 | 8640 | 8630 | 619 |
| 484 | 20230921 | 120600 | 683247020 | 8660 | 8660 | 8660 | 8660 | 0 |
| 485 | 20230921 | 120500 | 683247020 | 8660 | 8660 | 8660 | 8660 | 1 |
| 486 | 20230921 | 120400 | 683238360 | 8660 | 8660 | 8660 | 8660 | 0 |
| 487 | 20230921 | 120300 | 683238360 | 8660 | 8660 | 8660 | 8660 | 2 |
| 488 | 20230921 | 120200 | 683221040 | 8640 | 8660 | 8660 | 8640 | 12 |
| 489 | 20230921 | 120100 | 683117320 | 8630 | 8660 | 8660 | 8630 | 205 |
| 490 | 20230921 | 120000 | 681347960 | 8680 | 8680 | 8680 | 8680 | 0 |
| 491 | 20230921 | 115900 | 681347960 | 8680 | 8680 | 8680 | 8680 | 1 |
| 492 | 20230921 | 115800 | 681339280 | 8640 | 8640 | 8640 | 8640 | 0 |
| 493 | 20230921 | 115700 | 681339280 | 8640 | 8690 | 8690 | 8640 | 327 |
| 494 | 20230921 | 115600 | 678513000 | 8690 | 8690 | 8690 | 8690 | 2 |
| 495 | 20230921 | 115500 | 678495620 | 8690 | 8690 | 8690 | 8690 | 0 |
| 496 | 20230921 | 115400 | 678495620 | 8690 | 8690 | 8690 | 8690 | 0 |
| 497 | 20230921 | 115300 | 678495620 | 8690 | 8690 | 8700 | 8650 | 583 |
| 498 | 20230921 | 115200 | 673450300 | 8700 | 8710 | 8710 | 8700 | 94 |
| 499 | 20230921 | 115100 | 672632400 | 8720 | 8720 | 8720 | 8720 | 1 |
| 500 | 20230921 | 115000 | 672623680 | 8720 | 8710 | 8730 | 8710 | 124 |
| 501 | 20230921 | 114900 | 671542940 | 8740 | 8710 | 8740 | 8710 | 323 |
| 502 | 20230921 | 114800 | 668726240 | 8710 | 8710 | 8710 | 8710 | 371 |
| 503 | 20230921 | 114700 | 665494830 | 8690 | 8690 | 8690 | 8690 | 100 |
| 504 | 20230921 | 114600 | 664625830 | 8710 | 8710 | 8710 | 8710 | 0 |
| 505 | 20230921 | 114500 | 664625830 | 8710 | 8710 | 8710 | 8710 | 1 |
| 506 | 20230921 | 114400 | 664617120 | 8690 | 8710 | 8710 | 8690 | 26 |
| 507 | 20230921 | 114300 | 664391140 | 8710 | 8690 | 8710 | 8680 | 612 |
| 508 | 20230921 | 114200 | 659075690 | 8720 | 8670 | 8740 | 8650 | 483 |
| 509 | 20230921 | 114100 | 654879630 | 8670 | 8670 | 8670 | 8670 | 330 |
| 510 | 20230921 | 114000 | 652018530 | 8670 | 8670 | 8670 | 8670 | 0 |
| 511 | 20230921 | 113900 | 652018530 | 8670 | 8670 | 8670 | 8670 | 7 |
| 512 | 20230921 | 113800 | 651957840 | 8670 | 8670 | 8670 | 8670 | 1 |
| 513 | 20230921 | 113700 | 651949170 | 8670 | 8670 | 8670 | 8670 | 1 |
| 514 | 20230921 | 113600 | 651940500 | 8670 | 8660 | 8670 | 8660 | 7 |
| 515 | 20230921 | 113500 | 651879870 | 8670 | 8670 | 8670 | 8670 | 0 |
| 516 | 20230921 | 113400 | 651879870 | 8670 | 8660 | 8670 | 8660 | 121 |
| 517 | 20230921 | 113300 | 650830980 | 8670 | 8670 | 8670 | 8670 | 1 |
| 518 | 20230921 | 113200 | 650822310 | 8660 | 8660 | 8660 | 8660 | 43 |
| 519 | 20230921 | 113100 | 650449930 | 8670 | 8670 | 8670 | 8670 | 0 |
| 520 | 20230921 | 113000 | 650449930 | 8670 | 8670 | 8670 | 8670 | 100 |
| 521 | 20230921 | 112900 | 649582930 | 8670 | 8670 | 8670 | 8670 | 1 |
| 522 | 20230921 | 112800 | 649574260 | 8660 | 8660 | 8660 | 8660 | 82 |
| 523 | 20230921 | 112700 | 648864140 | 8670 | 8680 | 8680 | 8670 | 22 |
| 524 | 20230921 | 112600 | 648673290 | 8680 | 8680 | 8680 | 8680 | 2 |
| 525 | 20230921 | 112500 | 648655930 | 8680 | 8680 | 8680 | 8680 | 2 |
| 526 | 20230921 | 112400 | 648638570 | 8680 | 8680 | 8680 | 8680 | 21 |
| 527 | 20230921 | 112300 | 648456290 | 8690 | 8690 | 8690 | 8690 | 0 |
| 528 | 20230921 | 112200 | 648456290 | 8690 | 8670 | 8690 | 8670 | 92 |
| 529 | 20230921 | 112100 | 647658630 | 8680 | 8680 | 8680 | 8680 | 210 |
| 530 | 20230921 | 112000 | 645835830 | 8680 | 8680 | 8680 | 8680 | 0 |
| 531 | 20230921 | 111900 | 645835830 | 8680 | 8680 | 8680 | 8680 | 164 |
| 532 | 20230921 | 111800 | 644412310 | 8690 | 8670 | 8690 | 8670 | 826 |
| 533 | 20230921 | 111700 | 637250870 | 8670 | 8670 | 8670 | 8670 | 0 |
| 534 | 20230921 | 111600 | 637250870 | 8670 | 8640 | 8670 | 8640 | 165 |
| 535 | 20230921 | 111500 | 635825240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 536 | 20230921 | 111400 | 635825240 | 8650 | 8670 | 8670 | 8650 | 31 |
| 537 | 20230921 | 111300 | 635557070 | 8630 | 8650 | 8650 | 8630 | 143 |
| 538 | 20230921 | 111200 | 634321950 | 8640 | 8660 | 8660 | 8640 | 180 |
| 539 | 20230921 | 111100 | 632765530 | 8680 | 8680 | 8680 | 8680 | 233 |
| 540 | 20230921 | 111000 | 630743090 | 8680 | 8690 | 8690 | 8680 | 22 |
| 541 | 20230921 | 110900 | 630552110 | 8690 | 8690 | 8700 | 8690 | 117 |
| 542 | 20230921 | 110800 | 629535370 | 8690 | 8690 | 8690 | 8690 | 511 |
| 543 | 20230921 | 110700 | 625094780 | 8700 | 8740 | 8760 | 8700 | 1262 |
| 544 | 20230921 | 110600 | 614088990 | 8770 | 8710 | 8770 | 8710 | 1469 |
| 545 | 20230921 | 110500 | 601257960 | 8710 | 8680 | 8710 | 8680 | 239 |
| 546 | 20230921 | 110400 | 599180820 | 8680 | 8680 | 8680 | 8670 | 56 |
| 547 | 20230921 | 110300 | 598695100 | 8680 | 8670 | 8690 | 8670 | 63 |
| 548 | 20230921 | 110200 | 598148420 | 8680 | 8650 | 8680 | 8650 | 171 |
| 549 | 20230921 | 110100 | 596668110 | 8650 | 8650 | 8650 | 8650 | 501 |
| 550 | 20230921 | 110000 | 592334460 | 8640 | 8640 | 8640 | 8630 | 931 |
| 551 | 20230921 | 105900 | 584292780 | 8640 | 8630 | 8640 | 8630 | 1836 |
| 552 | 20230921 | 105800 | 568448040 | 8640 | 8640 | 8640 | 8640 | 0 |
| 553 | 20230921 | 105700 | 568448040 | 8640 | 8600 | 8640 | 8590 | 537 |
| 554 | 20230921 | 105600 | 563830800 | 8630 | 8600 | 8630 | 8600 | 224 |
| 555 | 20230921 | 105500 | 561901470 | 8600 | 8590 | 8600 | 8590 | 2 |
| 556 | 20230921 | 105400 | 561884280 | 8600 | 8580 | 8600 | 8580 | 251 |
| 557 | 20230921 | 105300 | 559729340 | 8580 | 8570 | 8580 | 8560 | 103 |
| 558 | 20230921 | 105200 | 558846380 | 8560 | 8570 | 8570 | 8550 | 223 |
| 559 | 20230921 | 105100 | 556935570 | 8570 | 8560 | 8570 | 8560 | 393 |
| 560 | 20230921 | 105000 | 553571270 | 8560 | 8560 | 8560 | 8550 | 221 |
| 561 | 20230921 | 104900 | 551680940 | 8560 | 8510 | 8560 | 8510 | 447 |
| 562 | 20230921 | 104800 | 547868030 | 8520 | 8520 | 8520 | 8520 | 100 |
| 563 | 20230921 | 104700 | 547016030 | 8530 | 8530 | 8530 | 8510 | 2488 |
| 564 | 20230921 | 104600 | 525842540 | 8510 | 8520 | 8530 | 8510 | 651 |
| 565 | 20230921 | 104500 | 520300340 | 8530 | 8560 | 8570 | 8530 | 354 |
| 566 | 20230921 | 104400 | 517280010 | 8570 | 8560 | 8570 | 8550 | 418 |
| 567 | 20230921 | 104300 | 513702010 | 8560 | 8530 | 8560 | 8520 | 314 |
| 568 | 20230921 | 104200 | 511025570 | 8560 | 8560 | 8560 | 8560 | 0 |
| 569 | 20230921 | 104100 | 511025570 | 8560 | 8530 | 8560 | 8530 | 335 |
| 570 | 20230921 | 104000 | 508164990 | 8530 | 8520 | 8530 | 8520 | 20 |
| 571 | 20230921 | 103900 | 507994560 | 8530 | 8530 | 8530 | 8520 | 422 |
| 572 | 20230921 | 103800 | 504397990 | 8530 | 8530 | 8530 | 8530 | 11 |
| 573 | 20230921 | 103700 | 504304160 | 8530 | 8520 | 8530 | 8520 | 549 |
| 574 | 20230921 | 103600 | 499624330 | 8530 | 8540 | 8550 | 8530 | 1363 |
| 575 | 20230921 | 103500 | 487996950 | 8570 | 8540 | 8570 | 8540 | 213 |
| 576 | 20230921 | 103400 | 486177840 | 8540 | 8540 | 8540 | 8540 | 1 |
| 577 | 20230921 | 103300 | 486169300 | 8570 | 8560 | 8570 | 8540 | 220 |
| 578 | 20230921 | 103200 | 484290270 | 8570 | 8560 | 8570 | 8560 | 7 |
| 579 | 20230921 | 103100 | 484230320 | 8570 | 8570 | 8570 | 8570 | 181 |
| 580 | 20230921 | 103000 | 482679150 | 8540 | 8550 | 8570 | 8540 | 9 |
| 581 | 20230921 | 102900 | 482602170 | 8550 | 8570 | 8570 | 8550 | 5 |
| 582 | 20230921 | 102800 | 482559400 | 8540 | 8550 | 8550 | 8540 | 118 |
| 583 | 20230921 | 102700 | 481551670 | 8570 | 8550 | 8570 | 8540 | 44 |
| 584 | 20230921 | 102600 | 481175780 | 8580 | 8580 | 8580 | 8560 | 130 |
| 585 | 20230921 | 102500 | 480060950 | 8580 | 8580 | 8580 | 8540 | 465 |
| 586 | 20230921 | 102400 | 476086170 | 8540 | 8530 | 8570 | 8530 | 660 |
| 587 | 20230921 | 102300 | 470448880 | 8530 | 8540 | 8540 | 8510 | 1879 |
| 588 | 20230921 | 102200 | 454444060 | 8540 | 8540 | 8540 | 8540 | 6 |
| 589 | 20230921 | 102100 | 454392820 | 8540 | 8540 | 8540 | 8540 | 1 |
| 590 | 20230921 | 102000 | 454384280 | 8520 | 8530 | 8540 | 8520 | 400 |
| 591 | 20230921 | 101900 | 450975800 | 8530 | 8530 | 8530 | 8530 | 151 |
| 592 | 20230921 | 101800 | 449687770 | 8540 | 8530 | 8540 | 8520 | 284 |
| 593 | 20230921 | 101700 | 447267870 | 8530 | 8520 | 8540 | 8520 | 265 |
| 594 | 20230921 | 101600 | 445009910 | 8530 | 8520 | 8530 | 8520 | 192 |
| 595 | 20230921 | 101500 | 443373960 | 8520 | 8510 | 8520 | 8510 | 1662 |
| 596 | 20230921 | 101400 | 429230220 | 8520 | 8520 | 8530 | 8520 | 24 |
| 597 | 20230921 | 101300 | 429025730 | 8520 | 8530 | 8530 | 8520 | 2018 |
| 598 | 20230921 | 101200 | 411832190 | 8530 | 8530 | 8540 | 8530 | 6 |
| 599 | 20230921 | 101100 | 411781000 | 8530 | 8560 | 8560 | 8530 | 1236 |
| 600 | 20230921 | 101000 | 401226010 | 8540 | 8550 | 8560 | 8540 | 33 |
| 601 | 20230921 | 100900 | 400943950 | 8540 | 8540 | 8540 | 8540 | 72 |
| 602 | 20230921 | 100800 | 400329070 | 8540 | 8540 | 8540 | 8540 | 100 |
| 603 | 20230921 | 100700 | 399475070 | 8540 | 8530 | 8540 | 8530 | 210 |
| 604 | 20230921 | 100600 | 397683760 | 8540 | 8550 | 8550 | 8540 | 74 |
| 605 | 20230921 | 100500 | 397051790 | 8540 | 8550 | 8550 | 8540 | 25 |
| 606 | 20230921 | 100400 | 396838240 | 8550 | 8550 | 8550 | 8550 | 2 |
| 607 | 20230921 | 100300 | 396821140 | 8550 | 8540 | 8550 | 8540 | 274 |
| 608 | 20230921 | 100200 | 394481120 | 8540 | 8540 | 8540 | 8520 | 1795 |
| 609 | 20230921 | 100100 | 379154970 | 8530 | 8540 | 8540 | 8530 | 51 |
| 610 | 20230921 | 100000 | 378719930 | 8530 | 8520 | 8530 | 8520 | 262 |
| 611 | 20230921 | 095900 | 376486460 | 8520 | 8510 | 8520 | 8500 | 1513 |
| 612 | 20230921 | 095800 | 363608020 | 8500 | 8510 | 8510 | 8500 | 520 |
| 613 | 20230921 | 095700 | 359185810 | 8500 | 8520 | 8520 | 8500 | 2153 |
| 614 | 20230921 | 095600 | 340875910 | 8520 | 8520 | 8520 | 8510 | 713 |
| 615 | 20230921 | 095500 | 334806950 | 8530 | 8530 | 8530 | 8510 | 1948 |
| 616 | 20230921 | 095400 | 318212140 | 8540 | 8530 | 8540 | 8530 | 732 |
| 617 | 20230921 | 095300 | 311968160 | 8530 | 8550 | 8550 | 8530 | 322 |
| 618 | 20230921 | 095200 | 309217860 | 8550 | 8550 | 8550 | 8550 | 0 |
| 619 | 20230921 | 095100 | 309217860 | 8550 | 8550 | 8550 | 8550 | 88 |
| 620 | 20230921 | 095000 | 308465460 | 8550 | 8550 | 8550 | 8550 | 2 |
| 621 | 20230921 | 094900 | 308448360 | 8530 | 8550 | 8550 | 8530 | 27 |
| 622 | 20230921 | 094800 | 308218010 | 8550 | 8530 | 8550 | 8530 | 178 |
| 623 | 20230921 | 094700 | 306698730 | 8530 | 8530 | 8530 | 8530 | 30 |
| 624 | 20230921 | 094600 | 306442830 | 8560 | 8530 | 8560 | 8530 | 1592 |
| 625 | 20230921 | 094500 | 292863010 | 8530 | 8560 | 8560 | 8530 | 176 |
| 626 | 20230921 | 094400 | 291359300 | 8560 | 8530 | 8560 | 8520 | 1815 |
| 627 | 20230921 | 094300 | 275875630 | 8530 | 8560 | 8570 | 8530 | 1130 |
| 628 | 20230921 | 094200 | 266215560 | 8560 | 8600 | 8600 | 8560 | 3469 |
| 629 | 20230921 | 094100 | 236467510 | 8610 | 8610 | 8610 | 8610 | 1 |
| 630 | 20230921 | 094000 | 236458900 | 8590 | 8600 | 8600 | 8590 | 41 |
| 631 | 20230921 | 093900 | 236106540 | 8600 | 8600 | 8610 | 8600 | 586 |
| 632 | 20230921 | 093800 | 231063410 | 8600 | 8600 | 8600 | 8600 | 16 |
| 633 | 20230921 | 093700 | 230925810 | 8600 | 8600 | 8600 | 8590 | 233 |
| 634 | 20230921 | 093600 | 228922210 | 8590 | 8600 | 8600 | 8590 | 124 |
| 635 | 20230921 | 093500 | 227856710 | 8600 | 8600 | 8600 | 8580 | 110 |
| 636 | 20230921 | 093400 | 226912160 | 8600 | 8610 | 8610 | 8580 | 560 |
| 637 | 20230921 | 093300 | 222104150 | 8610 | 8630 | 8630 | 8580 | 3195 |
| 638 | 20230921 | 093200 | 194641600 | 8640 | 8640 | 8640 | 8640 | 1 |
| 639 | 20230921 | 093100 | 194632960 | 8640 | 8630 | 8640 | 8620 | 354 |
| 640 | 20230921 | 093000 | 191580730 | 8660 | 8640 | 8660 | 8630 | 60 |
| 641 | 20230921 | 092900 | 191062880 | 8630 | 8640 | 8640 | 8630 | 138 |
| 642 | 20230921 | 092800 | 189871890 | 8640 | 8640 | 8640 | 8640 | 1 |
| 643 | 20230921 | 092700 | 189863250 | 8630 | 8680 | 8680 | 8630 | 558 |
| 644 | 20230921 | 092600 | 185043220 | 8680 | 8650 | 8680 | 8630 | 1084 |
| 645 | 20230921 | 092500 | 175679740 | 8680 | 8680 | 8680 | 8680 | 0 |
| 646 | 20230921 | 092400 | 175679740 | 8680 | 8680 | 8690 | 8640 | 1053 |
| 647 | 20230921 | 092300 | 166561850 | 8700 | 8670 | 8700 | 8670 | 19 |
| 648 | 20230921 | 092200 | 166396670 | 8670 | 8670 | 8680 | 8670 | 528 |
| 649 | 20230921 | 092100 | 161818580 | 8670 | 8660 | 8670 | 8660 | 403 |
| 650 | 20230921 | 092000 | 158328210 | 8660 | 8650 | 8660 | 8650 | 60 |
| 651 | 20230921 | 091900 | 157809200 | 8650 | 8660 | 8660 | 8650 | 66 |
| 652 | 20230921 | 091800 | 157238140 | 8660 | 8680 | 8680 | 8660 | 318 |
| 653 | 20230921 | 091700 | 154479130 | 8680 | 8700 | 8710 | 8680 | 1205 |
| 654 | 20230921 | 091600 | 143997570 | 8700 | 8700 | 8710 | 8700 | 729 |
| 655 | 20230921 | 091500 | 137650020 | 8700 | 8700 | 8700 | 8700 | 200 |
| 656 | 20230921 | 091400 | 135910020 | 8700 | 8710 | 8710 | 8700 | 43 |
| 657 | 20230921 | 091300 | 135535690 | 8700 | 8710 | 8710 | 8700 | 281 |
| 658 | 20230921 | 091200 | 133090890 | 8710 | 8710 | 8710 | 8710 | 31 |
| 659 | 20230921 | 091100 | 132820880 | 8710 | 8700 | 8710 | 8700 | 30 |
| 660 | 20230921 | 091000 | 132559870 | 8700 | 8710 | 8710 | 8700 | 207 |
| 661 | 20230921 | 090900 | 130757430 | 8690 | 8670 | 8690 | 8670 | 1221 |
| 662 | 20230921 | 090800 | 120158860 | 8660 | 8660 | 8660 | 8650 | 611 |
| 663 | 20230921 | 090700 | 114868360 | 8660 | 8620 | 8660 | 8620 | 1456 |
| 664 | 20230921 | 090600 | 102296460 | 8620 | 8600 | 8620 | 8590 | 70 |
| 665 | 20230921 | 090500 | 101694340 | 8590 | 8580 | 8590 | 8580 | 962 |
| 666 | 20230921 | 090400 | 93435720 | 8570 | 8560 | 8570 | 8550 | 781 |
| 667 | 20230921 | 090300 | 86751340 | 8560 | 8550 | 8580 | 8540 | 1746 |
| 668 | 20230921 | 090200 | 71829180 | 8560 | 8590 | 8590 | 8530 | 1438 |
| 669 | 20230921 | 090100 | 59542390 | 8550 | 8620 | 8640 | 8530 | 4580 |
| 670 | 20230921 | 090000 | 20227750 | 8610 | 8650 | 8650 | 8610 | 2262 |