33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 201700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 1261 |
| 3 | 20230906 | 201600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 4 | 20230906 | 201500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 5 | 20230906 | 201400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 6 | 20230906 | 201300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 7 | 20230906 | 201200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 8 | 20230906 | 201100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 9 | 20230906 | 201000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 10 | 20230906 | 200900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 11 | 20230906 | 200800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 12 | 20230906 | 200700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 13 | 20230906 | 200600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 14 | 20230906 | 200500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 15 | 20230906 | 200400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 16 | 20230906 | 200300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 17 | 20230906 | 200200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 18 | 20230906 | 200100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 19 | 20230906 | 200000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 20 | 20230906 | 195900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 21 | 20230906 | 195800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 22 | 20230906 | 195700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 23 | 20230906 | 195600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 24 | 20230906 | 195500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 25 | 20230906 | 195400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 26 | 20230906 | 195300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 27 | 20230906 | 195200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 28 | 20230906 | 195100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 29 | 20230906 | 195000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 30 | 20230906 | 194900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 31 | 20230906 | 194800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 32 | 20230906 | 194700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 1261 |
| 33 | 20230906 | 194600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 34 | 20230906 | 194500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 35 | 20230906 | 194400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 36 | 20230906 | 194300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 37 | 20230906 | 194200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 38 | 20230906 | 194100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 39 | 20230906 | 194000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 40 | 20230906 | 193900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 41 | 20230906 | 193800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 42 | 20230906 | 193700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 43 | 20230906 | 193600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 44 | 20230906 | 193500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 45 | 20230906 | 193400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 46 | 20230906 | 193300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 47 | 20230906 | 193200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 48 | 20230906 | 193100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 49 | 20230906 | 193000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 50 | 20230906 | 192900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 51 | 20230906 | 192800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 52 | 20230906 | 192700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 53 | 20230906 | 192600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 54 | 20230906 | 192500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 55 | 20230906 | 192400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 56 | 20230906 | 192300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 57 | 20230906 | 192200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 58 | 20230906 | 192100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 59 | 20230906 | 192000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 60 | 20230906 | 191900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 61 | 20230906 | 191800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 62 | 20230906 | 191700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 1261 |
| 63 | 20230906 | 191600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 64 | 20230906 | 191500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 65 | 20230906 | 191400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 66 | 20230906 | 191300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 67 | 20230906 | 191200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 68 | 20230906 | 191100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 69 | 20230906 | 191000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 70 | 20230906 | 190900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 71 | 20230906 | 190800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 72 | 20230906 | 190700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 73 | 20230906 | 190600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 74 | 20230906 | 190500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 75 | 20230906 | 190400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 76 | 20230906 | 190300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 77 | 20230906 | 190200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 78 | 20230906 | 190100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 79 | 20230906 | 190000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 80 | 20230906 | 185900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 81 | 20230906 | 185800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 82 | 20230906 | 185700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 83 | 20230906 | 185600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 84 | 20230906 | 185500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 85 | 20230906 | 185400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 86 | 20230906 | 185300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 87 | 20230906 | 185200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 88 | 20230906 | 185100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 89 | 20230906 | 185000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 90 | 20230906 | 184900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 91 | 20230906 | 184800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 92 | 20230906 | 184700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 1261 |
| 93 | 20230906 | 184600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 94 | 20230906 | 184500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 95 | 20230906 | 184400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 96 | 20230906 | 184300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 97 | 20230906 | 184200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 98 | 20230906 | 184100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 99 | 20230906 | 184000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 100 | 20230906 | 183900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 101 | 20230906 | 183800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 102 | 20230906 | 183700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 103 | 20230906 | 183600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 104 | 20230906 | 183500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 105 | 20230906 | 183400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 106 | 20230906 | 183300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 107 | 20230906 | 183200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 108 | 20230906 | 183100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 109 | 20230906 | 183000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 110 | 20230906 | 182900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 111 | 20230906 | 182800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 112 | 20230906 | 182700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 113 | 20230906 | 182600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 114 | 20230906 | 182500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 115 | 20230906 | 182400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 116 | 20230906 | 182300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 117 | 20230906 | 182200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 118 | 20230906 | 182100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 119 | 20230906 | 182000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 120 | 20230906 | 181900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 121 | 20230906 | 181800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 122 | 20230906 | 181700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 1261 |
| 123 | 20230906 | 181600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 124 | 20230906 | 181500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 125 | 20230906 | 181400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 126 | 20230906 | 181300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 127 | 20230906 | 181200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 128 | 20230906 | 181100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 129 | 20230906 | 181000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 130 | 20230906 | 180900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 131 | 20230906 | 180800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 132 | 20230906 | 180700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 133 | 20230906 | 180600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 134 | 20230906 | 180500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 135 | 20230906 | 180400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 136 | 20230906 | 180300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 137 | 20230906 | 180200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 138 | 20230906 | 180100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 139 | 20230906 | 180000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 140 | 20230906 | 175900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 141 | 20230906 | 175800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 142 | 20230906 | 175700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 143 | 20230906 | 175600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 144 | 20230906 | 175500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 145 | 20230906 | 175400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 146 | 20230906 | 175300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 147 | 20230906 | 175200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 148 | 20230906 | 175100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 149 | 20230906 | 175000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 150 | 20230906 | 174900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 151 | 20230906 | 174800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 152 | 20230906 | 174700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 1261 |
| 153 | 20230906 | 174600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 154 | 20230906 | 174500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 155 | 20230906 | 174400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 156 | 20230906 | 174300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 157 | 20230906 | 174200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 158 | 20230906 | 174100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 159 | 20230906 | 174000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 160 | 20230906 | 173900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 161 | 20230906 | 173800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 162 | 20230906 | 173700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 163 | 20230906 | 173600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 164 | 20230906 | 173500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 165 | 20230906 | 173400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 166 | 20230906 | 173300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 167 | 20230906 | 173200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 168 | 20230906 | 173100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 169 | 20230906 | 173000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 170 | 20230906 | 172900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 171 | 20230906 | 172800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 172 | 20230906 | 172700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 173 | 20230906 | 172600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 174 | 20230906 | 172500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 175 | 20230906 | 172400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 176 | 20230906 | 172300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 177 | 20230906 | 172200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 178 | 20230906 | 172100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 179 | 20230906 | 172000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 180 | 20230906 | 171900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 181 | 20230906 | 171800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 182 | 20230906 | 171700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 1261 |
| 183 | 20230906 | 171600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 184 | 20230906 | 171500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 185 | 20230906 | 171400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 186 | 20230906 | 171300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 187 | 20230906 | 171200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 188 | 20230906 | 171100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 189 | 20230906 | 171000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 190 | 20230906 | 170900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 191 | 20230906 | 170800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 192 | 20230906 | 170700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 193 | 20230906 | 170600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 194 | 20230906 | 170500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 195 | 20230906 | 170400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 196 | 20230906 | 170300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 197 | 20230906 | 170200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 198 | 20230906 | 170100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 199 | 20230906 | 170000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 200 | 20230906 | 165900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 201 | 20230906 | 165800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 202 | 20230906 | 165700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 203 | 20230906 | 165600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 204 | 20230906 | 165500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 205 | 20230906 | 165400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 206 | 20230906 | 165300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 207 | 20230906 | 165200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 208 | 20230906 | 165100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 209 | 20230906 | 165000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 210 | 20230906 | 164900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 211 | 20230906 | 164800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 212 | 20230906 | 164700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 1261 |
| 213 | 20230906 | 164600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 214 | 20230906 | 164500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 215 | 20230906 | 164400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 216 | 20230906 | 164300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 217 | 20230906 | 164200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 218 | 20230906 | 164100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 219 | 20230906 | 164000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 220 | 20230906 | 163900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 221 | 20230906 | 163800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 222 | 20230906 | 163700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 223 | 20230906 | 163600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 224 | 20230906 | 163500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 225 | 20230906 | 163400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 226 | 20230906 | 163300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 227 | 20230906 | 163200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 228 | 20230906 | 163100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 229 | 20230906 | 163000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 230 | 20230906 | 162900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 231 | 20230906 | 162800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 232 | 20230906 | 162700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 233 | 20230906 | 162600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 234 | 20230906 | 162500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 235 | 20230906 | 162400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 236 | 20230906 | 162300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 237 | 20230906 | 162200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 238 | 20230906 | 162100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 239 | 20230906 | 162000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 240 | 20230906 | 161900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 241 | 20230906 | 161800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 242 | 20230906 | 161700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 1261 |
| 243 | 20230906 | 161600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 244 | 20230906 | 161500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 245 | 20230906 | 161400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 246 | 20230906 | 161300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 247 | 20230906 | 161200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 248 | 20230906 | 161100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 249 | 20230906 | 161000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 250 | 20230906 | 160900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 251 | 20230906 | 160800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 252 | 20230906 | 160700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 253 | 20230906 | 160600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 254 | 20230906 | 160500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 255 | 20230906 | 160400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 256 | 20230906 | 160300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 257 | 20230906 | 160200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 258 | 20230906 | 160100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 259 | 20230906 | 160000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 260 | 20230906 | 155900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 261 | 20230906 | 155800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 262 | 20230906 | 155700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 263 | 20230906 | 155600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 264 | 20230906 | 155500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 265 | 20230906 | 155400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 266 | 20230906 | 155300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 267 | 20230906 | 155200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 268 | 20230906 | 155100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 269 | 20230906 | 155000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 270 | 20230906 | 154900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 271 | 20230906 | 154800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 272 | 20230906 | 154700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 1261 |
| 273 | 20230906 | 154600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 274 | 20230906 | 154500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 275 | 20230906 | 154400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 276 | 20230906 | 154300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 277 | 20230906 | 154200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 278 | 20230906 | 154100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 279 | 20230906 | 154000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 280 | 20230906 | 153900 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 281 | 20230906 | 153800 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 282 | 20230906 | 153700 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 283 | 20230906 | 153600 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 284 | 20230906 | 153500 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 285 | 20230906 | 153400 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 286 | 20230906 | 153300 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 287 | 20230906 | 153200 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 288 | 20230906 | 153100 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 0 |
| 289 | 20230906 | 153000 | 1485325740 | 5820 | 5820 | 5820 | 5820 | 1261 |
| 290 | 20230906 | 152900 | 1477986720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 291 | 20230906 | 152800 | 1477986720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 292 | 20230906 | 152700 | 1477986720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 293 | 20230906 | 152600 | 1477986720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 294 | 20230906 | 152500 | 1477986720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 295 | 20230906 | 152400 | 1477986720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 296 | 20230906 | 152300 | 1477986720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 297 | 20230906 | 152200 | 1477986720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 298 | 20230906 | 152100 | 1477986720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 299 | 20230906 | 152000 | 1477986720 | 5820 | 5820 | 5820 | 5820 | 0 |
| 300 | 20230906 | 151900 | 1477986720 | 5820 | 5830 | 5840 | 5810 | 2083 |
| 301 | 20230906 | 151800 | 1465861450 | 5830 | 5830 | 5830 | 5830 | 25 |
| 302 | 20230906 | 151700 | 1465715700 | 5820 | 5810 | 5820 | 5810 | 916 |
| 303 | 20230906 | 151600 | 1460393210 | 5810 | 5810 | 5820 | 5810 | 1047 |
| 304 | 20230906 | 151500 | 1454301190 | 5810 | 5830 | 5830 | 5800 | 1004 |
| 305 | 20230906 | 151400 | 1448474130 | 5840 | 5800 | 5840 | 5800 | 2064 |
| 306 | 20230906 | 151300 | 1436479900 | 5800 | 5790 | 5800 | 5790 | 66 |
| 307 | 20230906 | 151200 | 1436097280 | 5790 | 5770 | 5790 | 5770 | 1214 |
| 308 | 20230906 | 151100 | 1429086340 | 5780 | 5780 | 5780 | 5780 | 310 |
| 309 | 20230906 | 151000 | 1427294540 | 5790 | 5790 | 5790 | 5790 | 0 |
| 310 | 20230906 | 150900 | 1427294540 | 5790 | 5790 | 5790 | 5790 | 3 |
| 311 | 20230906 | 150800 | 1427277170 | 5790 | 5760 | 5790 | 5760 | 118 |
| 312 | 20230906 | 150700 | 1426597430 | 5790 | 5790 | 5790 | 5780 | 718 |
| 313 | 20230906 | 150600 | 1422447370 | 5790 | 5790 | 5790 | 5790 | 18 |
| 314 | 20230906 | 150500 | 1422343150 | 5790 | 5790 | 5790 | 5790 | 11 |
| 315 | 20230906 | 150400 | 1422279460 | 5790 | 5790 | 5790 | 5790 | 123 |
| 316 | 20230906 | 150300 | 1421567290 | 5780 | 5770 | 5790 | 5760 | 292 |
| 317 | 20230906 | 150200 | 1419880430 | 5790 | 5790 | 5790 | 5780 | 732 |
| 318 | 20230906 | 150100 | 1415649220 | 5790 | 5790 | 5790 | 5790 | 2 |
| 319 | 20230906 | 150000 | 1415637640 | 5810 | 5800 | 5810 | 5800 | 306 |
| 320 | 20230906 | 145900 | 1413862830 | 5820 | 5800 | 5820 | 5800 | 66 |
| 321 | 20230906 | 145800 | 1413480010 | 5820 | 5800 | 5820 | 5800 | 936 |
| 322 | 20230906 | 145700 | 1408051190 | 5800 | 5780 | 5800 | 5750 | 843 |
| 323 | 20230906 | 145600 | 1403183210 | 5780 | 5770 | 5780 | 5760 | 1028 |
| 324 | 20230906 | 145500 | 1397261400 | 5780 | 5780 | 5780 | 5760 | 1221 |
| 325 | 20230906 | 145400 | 1390216020 | 5780 | 5780 | 5780 | 5780 | 44 |
| 326 | 20230906 | 145300 | 1389961700 | 5780 | 5780 | 5780 | 5780 | 419 |
| 327 | 20230906 | 145200 | 1387539880 | 5810 | 5810 | 5810 | 5780 | 652 |
| 328 | 20230906 | 145100 | 1383754530 | 5820 | 5830 | 5830 | 5810 | 457 |
| 329 | 20230906 | 145000 | 1381098700 | 5850 | 5850 | 5850 | 5820 | 537 |
| 330 | 20230906 | 144900 | 1377972100 | 5860 | 5850 | 5860 | 5850 | 521 |
| 331 | 20230906 | 144800 | 1374924100 | 5850 | 5830 | 5850 | 5830 | 33 |
| 332 | 20230906 | 144700 | 1374731690 | 5850 | 5850 | 5850 | 5850 | 0 |
| 333 | 20230906 | 144600 | 1374731690 | 5850 | 5840 | 5850 | 5840 | 342 |
| 334 | 20230906 | 144500 | 1372733070 | 5840 | 5840 | 5840 | 5810 | 102 |
| 335 | 20230906 | 144400 | 1372140390 | 5800 | 5810 | 5810 | 5800 | 30 |
| 336 | 20230906 | 144300 | 1371966190 | 5820 | 5850 | 5860 | 5820 | 743 |
| 337 | 20230906 | 144200 | 1367640930 | 5860 | 5820 | 5860 | 5810 | 6639 |
| 338 | 20230906 | 144100 | 1328845710 | 5840 | 5840 | 5840 | 5840 | 0 |
| 339 | 20230906 | 144000 | 1328845710 | 5840 | 5850 | 5850 | 5830 | 783 |
| 340 | 20230906 | 143900 | 1324280770 | 5850 | 5850 | 5850 | 5830 | 2314 |
| 341 | 20230906 | 143800 | 1310778020 | 5850 | 5850 | 5850 | 5850 | 0 |
| 342 | 20230906 | 143700 | 1310778020 | 5850 | 5850 | 5850 | 5850 | 0 |
| 343 | 20230906 | 143600 | 1310778020 | 5850 | 5830 | 5850 | 5830 | 228 |
| 344 | 20230906 | 143500 | 1309446270 | 5840 | 5840 | 5840 | 5840 | 38 |
| 345 | 20230906 | 143400 | 1309224350 | 5840 | 5830 | 5840 | 5830 | 241 |
| 346 | 20230906 | 143300 | 1307819300 | 5840 | 5840 | 5840 | 5830 | 770 |
| 347 | 20230906 | 143200 | 1303324890 | 5840 | 5840 | 5850 | 5840 | 2621 |
| 348 | 20230906 | 143100 | 1288017470 | 5850 | 5840 | 5850 | 5840 | 792 |
| 349 | 20230906 | 143000 | 1283392160 | 5850 | 5850 | 5850 | 5850 | 6 |
| 350 | 20230906 | 142900 | 1283357060 | 5850 | 5860 | 5860 | 5850 | 606 |
| 351 | 20230906 | 142800 | 1279811860 | 5860 | 5850 | 5860 | 5850 | 1045 |
| 352 | 20230906 | 142700 | 1273695850 | 5850 | 5850 | 5850 | 5850 | 52 |
| 353 | 20230906 | 142600 | 1273391650 | 5850 | 5850 | 5850 | 5850 | 116 |
| 354 | 20230906 | 142500 | 1272713050 | 5870 | 5870 | 5870 | 5870 | 0 |
| 355 | 20230906 | 142400 | 1272713050 | 5870 | 5880 | 5880 | 5840 | 540 |
| 356 | 20230906 | 142300 | 1269554880 | 5870 | 5880 | 5880 | 5870 | 2739 |
| 357 | 20230906 | 142200 | 1253475200 | 5870 | 5870 | 5870 | 5870 | 1758 |
| 358 | 20230906 | 142100 | 1243155740 | 5880 | 5850 | 5880 | 5850 | 5422 |
| 359 | 20230906 | 142000 | 1211333830 | 5830 | 5840 | 5850 | 5830 | 488 |
| 360 | 20230906 | 141900 | 1208484420 | 5840 | 5830 | 5840 | 5830 | 165 |
| 361 | 20230906 | 141800 | 1207521870 | 5830 | 5830 | 5830 | 5830 | 41 |
| 362 | 20230906 | 141700 | 1207282840 | 5840 | 5840 | 5840 | 5780 | 342 |
| 363 | 20230906 | 141600 | 1205299220 | 5840 | 5840 | 5870 | 5810 | 2018 |
| 364 | 20230906 | 141500 | 1193507350 | 5850 | 5870 | 5870 | 5850 | 7486 |
| 365 | 20230906 | 141400 | 1149706530 | 5860 | 5880 | 5880 | 5860 | 9283 |
| 366 | 20230906 | 141300 | 1095252150 | 5890 | 5890 | 5900 | 5880 | 9618 |
| 367 | 20230906 | 141200 | 1038598090 | 5880 | 5880 | 5890 | 5880 | 2526 |
| 368 | 20230906 | 141100 | 1023740210 | 5880 | 5870 | 5880 | 5870 | 1682 |
| 369 | 20230906 | 141000 | 1013866840 | 5870 | 5870 | 5870 | 5870 | 2219 |
| 370 | 20230906 | 140900 | 1000841310 | 5870 | 5860 | 5870 | 5860 | 2811 |
| 371 | 20230906 | 140800 | 984361950 | 5850 | 5850 | 5850 | 5830 | 4036 |
| 372 | 20230906 | 140700 | 960811240 | 5850 | 5850 | 5850 | 5850 | 277 |
| 373 | 20230906 | 140600 | 959190790 | 5850 | 5850 | 5850 | 5850 | 365 |
| 374 | 20230906 | 140500 | 957055540 | 5840 | 5840 | 5840 | 5840 | 130 |
| 375 | 20230906 | 140400 | 956296340 | 5850 | 5840 | 5850 | 5840 | 2369 |
| 376 | 20230906 | 140300 | 942460380 | 5850 | 5850 | 5850 | 5850 | 20 |
| 377 | 20230906 | 140200 | 942343380 | 5850 | 5840 | 5850 | 5840 | 99 |
| 378 | 20230906 | 140100 | 941765200 | 5850 | 5850 | 5850 | 5840 | 106 |
| 379 | 20230906 | 140000 | 941146100 | 5850 | 5850 | 5850 | 5850 | 5 |
| 380 | 20230906 | 135900 | 941116850 | 5850 | 5840 | 5850 | 5840 | 654 |
| 381 | 20230906 | 135800 | 937297480 | 5840 | 5840 | 5840 | 5840 | 267 |
| 382 | 20230906 | 135700 | 935738200 | 5850 | 5850 | 5850 | 5850 | 17 |
| 383 | 20230906 | 135600 | 935638750 | 5850 | 5840 | 5850 | 5840 | 6 |
| 384 | 20230906 | 135500 | 935603690 | 5850 | 5840 | 5850 | 5830 | 181 |
| 385 | 20230906 | 135400 | 934547440 | 5850 | 5850 | 5850 | 5850 | 18 |
| 386 | 20230906 | 135300 | 934442140 | 5860 | 5860 | 5860 | 5860 | 0 |
| 387 | 20230906 | 135200 | 934442140 | 5860 | 5860 | 5860 | 5860 | 5 |
| 388 | 20230906 | 135100 | 934412840 | 5860 | 5860 | 5860 | 5840 | 102 |
| 389 | 20230906 | 135000 | 933817120 | 5870 | 5830 | 5870 | 5830 | 10939 |
| 390 | 20230906 | 134900 | 870041230 | 5870 | 5810 | 5870 | 5810 | 5564 |
| 391 | 20230906 | 134800 | 837547990 | 5810 | 5790 | 5810 | 5790 | 1226 |
| 392 | 20230906 | 134700 | 830441680 | 5790 | 5780 | 5790 | 5780 | 100 |
| 393 | 20230906 | 134600 | 829863590 | 5760 | 5760 | 5760 | 5760 | 0 |
| 394 | 20230906 | 134500 | 829863590 | 5760 | 5780 | 5780 | 5760 | 517 |
| 395 | 20230906 | 134400 | 826879890 | 5790 | 5790 | 5790 | 5790 | 0 |
| 396 | 20230906 | 134300 | 826879890 | 5790 | 5790 | 5790 | 5790 | 10 |
| 397 | 20230906 | 134200 | 826821990 | 5800 | 5800 | 5800 | 5800 | 51 |
| 398 | 20230906 | 134100 | 826526190 | 5800 | 5780 | 5800 | 5770 | 150 |
| 399 | 20230906 | 134000 | 825660520 | 5810 | 5810 | 5810 | 5810 | 0 |
| 400 | 20230906 | 133900 | 825660520 | 5810 | 5810 | 5810 | 5810 | 0 |
| 401 | 20230906 | 133800 | 825660520 | 5810 | 5820 | 5820 | 5810 | 4 |
| 402 | 20230906 | 133700 | 825637250 | 5830 | 5800 | 5830 | 5800 | 2430 |
| 403 | 20230906 | 133600 | 811540250 | 5790 | 5800 | 5800 | 5780 | 1094 |
| 404 | 20230906 | 133500 | 805215680 | 5840 | 5840 | 5840 | 5840 | 31 |
| 405 | 20230906 | 133400 | 805034640 | 5850 | 5800 | 5850 | 5800 | 2500 |
| 406 | 20230906 | 133300 | 790478540 | 5800 | 5800 | 5800 | 5800 | 0 |
| 407 | 20230906 | 133200 | 790478540 | 5800 | 5800 | 5800 | 5800 | 500 |
| 408 | 20230906 | 133100 | 787578540 | 5800 | 5790 | 5800 | 5790 | 500 |
| 409 | 20230906 | 133000 | 784680720 | 5790 | 5790 | 5790 | 5750 | 1003 |
| 410 | 20230906 | 132900 | 778913120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 411 | 20230906 | 132800 | 778913120 | 5790 | 5790 | 5790 | 5790 | 1 |
| 412 | 20230906 | 132700 | 778907330 | 5780 | 5780 | 5780 | 5780 | 0 |
| 413 | 20230906 | 132600 | 778907330 | 5780 | 5780 | 5780 | 5780 | 250 |
| 414 | 20230906 | 132500 | 777462330 | 5780 | 5750 | 5780 | 5740 | 1001 |
| 415 | 20230906 | 132400 | 771713780 | 5800 | 5800 | 5800 | 5800 | 3 |
| 416 | 20230906 | 132300 | 771696380 | 5780 | 5760 | 5780 | 5750 | 1302 |
| 417 | 20230906 | 132200 | 764199810 | 5760 | 5760 | 5760 | 5760 | 76 |
| 418 | 20230906 | 132100 | 763762050 | 5760 | 5760 | 5760 | 5760 | 5 |
| 419 | 20230906 | 132000 | 763733250 | 5750 | 5750 | 5750 | 5750 | 107 |
| 420 | 20230906 | 131900 | 763118000 | 5750 | 5750 | 5750 | 5740 | 655 |
| 421 | 20230906 | 131800 | 759351760 | 5730 | 5730 | 5730 | 5730 | 1075 |
| 422 | 20230906 | 131700 | 753192010 | 5730 | 5730 | 5730 | 5730 | 4021 |
| 423 | 20230906 | 131600 | 730151680 | 5730 | 5730 | 5730 | 5730 | 12 |
| 424 | 20230906 | 131500 | 730082920 | 5730 | 5740 | 5740 | 5730 | 1936 |
| 425 | 20230906 | 131400 | 718970290 | 5730 | 5730 | 5730 | 5730 | 6000 |
| 426 | 20230906 | 131300 | 684590290 | 5740 | 5740 | 5750 | 5740 | 1688 |
| 427 | 20230906 | 131200 | 674901150 | 5740 | 5750 | 5750 | 5740 | 1993 |
| 428 | 20230906 | 131100 | 663460400 | 5750 | 5770 | 5770 | 5750 | 1913 |
| 429 | 20230906 | 131000 | 652446250 | 5770 | 5770 | 5770 | 5760 | 1370 |
| 430 | 20230906 | 130900 | 644551650 | 5770 | 5770 | 5770 | 5770 | 500 |
| 431 | 20230906 | 130800 | 641666650 | 5770 | 5770 | 5770 | 5770 | 20 |
| 432 | 20230906 | 130700 | 641551250 | 5770 | 5760 | 5770 | 5750 | 505 |
| 433 | 20230906 | 130600 | 638644430 | 5760 | 5750 | 5770 | 5750 | 30 |
| 434 | 20230906 | 130500 | 638471440 | 5770 | 5770 | 5770 | 5770 | 0 |
| 435 | 20230906 | 130400 | 638471440 | 5770 | 5760 | 5770 | 5750 | 1436 |
| 436 | 20230906 | 130300 | 630207410 | 5760 | 5760 | 5760 | 5760 | 12 |
| 437 | 20230906 | 130200 | 630138290 | 5760 | 5760 | 5760 | 5760 | 10 |
| 438 | 20230906 | 130100 | 630080690 | 5760 | 5760 | 5760 | 5760 | 47 |
| 439 | 20230906 | 130000 | 629809970 | 5760 | 5760 | 5760 | 5760 | 12 |
| 440 | 20230906 | 125900 | 629740850 | 5750 | 5750 | 5760 | 5750 | 1755 |
| 441 | 20230906 | 125800 | 619649590 | 5750 | 5760 | 5760 | 5750 | 105 |
| 442 | 20230906 | 125700 | 619045680 | 5760 | 5750 | 5760 | 5750 | 41 |
| 443 | 20230906 | 125600 | 618809680 | 5760 | 5760 | 5760 | 5760 | 32 |
| 444 | 20230906 | 125500 | 618625360 | 5760 | 5770 | 5770 | 5740 | 865 |
| 445 | 20230906 | 125400 | 613658880 | 5770 | 5750 | 5770 | 5740 | 3743 |
| 446 | 20230906 | 125300 | 592167160 | 5750 | 5780 | 5780 | 5750 | 4010 |
| 447 | 20230906 | 125200 | 569082130 | 5780 | 5780 | 5780 | 5780 | 0 |
| 448 | 20230906 | 125100 | 569082130 | 5780 | 5790 | 5790 | 5780 | 745 |
| 449 | 20230906 | 125000 | 564775610 | 5780 | 5790 | 5790 | 5780 | 664 |
| 450 | 20230906 | 124900 | 560936950 | 5800 | 5800 | 5800 | 5800 | 5 |
| 451 | 20230906 | 124800 | 560907950 | 5800 | 5800 | 5800 | 5800 | 0 |
| 452 | 20230906 | 124700 | 560907950 | 5800 | 5800 | 5800 | 5800 | 11 |
| 453 | 20230906 | 124600 | 560844150 | 5790 | 5790 | 5790 | 5790 | 728 |
| 454 | 20230906 | 124500 | 556629030 | 5800 | 5800 | 5800 | 5800 | 10 |
| 455 | 20230906 | 124400 | 556571030 | 5790 | 5810 | 5810 | 5790 | 730 |
| 456 | 20230906 | 124300 | 552336940 | 5810 | 5810 | 5810 | 5810 | 86 |
| 457 | 20230906 | 124200 | 551837280 | 5810 | 5800 | 5810 | 5800 | 1001 |
| 458 | 20230906 | 124100 | 546021480 | 5800 | 5810 | 5810 | 5800 | 259 |
| 459 | 20230906 | 124000 | 544519240 | 5800 | 5810 | 5810 | 5800 | 328 |
| 460 | 20230906 | 123900 | 542616590 | 5810 | 5820 | 5820 | 5810 | 24 |
| 461 | 20230906 | 123800 | 542477110 | 5820 | 5820 | 5820 | 5800 | 54 |
| 462 | 20230906 | 123700 | 542163610 | 5810 | 5810 | 5810 | 5810 | 485 |
| 463 | 20230906 | 123600 | 539345760 | 5810 | 5810 | 5810 | 5810 | 566 |
| 464 | 20230906 | 123500 | 536057300 | 5810 | 5800 | 5810 | 5800 | 1002 |
| 465 | 20230906 | 123400 | 530245690 | 5800 | 5810 | 5810 | 5800 | 473 |
| 466 | 20230906 | 123300 | 527497570 | 5810 | 5810 | 5810 | 5810 | 400 |
| 467 | 20230906 | 123200 | 525173570 | 5820 | 5820 | 5820 | 5820 | 23 |
| 468 | 20230906 | 123100 | 525039710 | 5820 | 5820 | 5820 | 5810 | 99 |
| 469 | 20230906 | 123000 | 524464230 | 5830 | 5830 | 5830 | 5830 | 0 |
| 470 | 20230906 | 122900 | 524464230 | 5830 | 5810 | 5830 | 5810 | 179 |
| 471 | 20230906 | 122800 | 523424220 | 5810 | 5810 | 5810 | 5810 | 59 |
| 472 | 20230906 | 122700 | 523081430 | 5820 | 5810 | 5820 | 5810 | 201 |
| 473 | 20230906 | 122600 | 521913610 | 5810 | 5820 | 5820 | 5810 | 517 |
| 474 | 20230906 | 122500 | 518907890 | 5830 | 5830 | 5830 | 5830 | 0 |
| 475 | 20230906 | 122400 | 518907890 | 5830 | 5830 | 5830 | 5830 | 2 |
| 476 | 20230906 | 122300 | 518896230 | 5830 | 5830 | 5830 | 5830 | 100 |
| 477 | 20230906 | 122200 | 518313230 | 5840 | 5840 | 5840 | 5840 | 80 |
| 478 | 20230906 | 122100 | 517846030 | 5840 | 5840 | 5840 | 5840 | 100 |
| 479 | 20230906 | 122000 | 517262030 | 5840 | 5810 | 5840 | 5810 | 371 |
| 480 | 20230906 | 121900 | 515102890 | 5820 | 5820 | 5820 | 5820 | 473 |
| 481 | 20230906 | 121800 | 512350030 | 5830 | 5830 | 5830 | 5830 | 10 |
| 482 | 20230906 | 121700 | 512291730 | 5820 | 5820 | 5820 | 5820 | 130 |
| 483 | 20230906 | 121600 | 511535130 | 5840 | 5840 | 5840 | 5840 | 30 |
| 484 | 20230906 | 121500 | 511359930 | 5840 | 5840 | 5840 | 5840 | 0 |
| 485 | 20230906 | 121400 | 511359930 | 5840 | 5830 | 5840 | 5820 | 78 |
| 486 | 20230906 | 121300 | 510905550 | 5850 | 5850 | 5850 | 5850 | 0 |
| 487 | 20230906 | 121200 | 510905550 | 5850 | 5850 | 5850 | 5850 | 0 |
| 488 | 20230906 | 121100 | 510905550 | 5850 | 5830 | 5850 | 5830 | 114 |
| 489 | 20230906 | 121000 | 510240910 | 5850 | 5850 | 5850 | 5850 | 1 |
| 490 | 20230906 | 120900 | 510235060 | 5840 | 5840 | 5840 | 5840 | 1000 |
| 491 | 20230906 | 120800 | 504395060 | 5830 | 5840 | 5840 | 5830 | 64 |
| 492 | 20230906 | 120700 | 504021340 | 5830 | 5830 | 5830 | 5830 | 737 |
| 493 | 20230906 | 120600 | 499724630 | 5840 | 5840 | 5840 | 5840 | 2 |
| 494 | 20230906 | 120500 | 499712950 | 5830 | 5830 | 5830 | 5830 | 0 |
| 495 | 20230906 | 120400 | 499712950 | 5830 | 5830 | 5830 | 5830 | 486 |
| 496 | 20230906 | 120300 | 496879570 | 5830 | 5830 | 5830 | 5830 | 52 |
| 497 | 20230906 | 120200 | 496576410 | 5830 | 5830 | 5830 | 5830 | 33 |
| 498 | 20230906 | 120100 | 496384020 | 5830 | 5830 | 5840 | 5830 | 1857 |
| 499 | 20230906 | 120000 | 485557610 | 5840 | 5850 | 5850 | 5840 | 1238 |
| 500 | 20230906 | 115900 | 478318720 | 5850 | 5850 | 5850 | 5850 | 0 |
| 501 | 20230906 | 115800 | 478318720 | 5850 | 5830 | 5850 | 5830 | 693 |
| 502 | 20230906 | 115700 | 474277410 | 5840 | 5840 | 5840 | 5840 | 3 |
| 503 | 20230906 | 115600 | 474259890 | 5840 | 5840 | 5850 | 5840 | 112 |
| 504 | 20230906 | 115500 | 473605800 | 5860 | 5830 | 5860 | 5830 | 211 |
| 505 | 20230906 | 115400 | 472371310 | 5840 | 5840 | 5840 | 5840 | 3 |
| 506 | 20230906 | 115300 | 472353790 | 5840 | 5840 | 5840 | 5840 | 40 |
| 507 | 20230906 | 115200 | 472120190 | 5840 | 5830 | 5840 | 5830 | 33 |
| 508 | 20230906 | 115100 | 471927790 | 5830 | 5830 | 5830 | 5830 | 1 |
| 509 | 20230906 | 115000 | 471921960 | 5840 | 5850 | 5850 | 5840 | 751 |
| 510 | 20230906 | 114900 | 467535870 | 5870 | 5870 | 5870 | 5870 | 0 |
| 511 | 20230906 | 114800 | 467535870 | 5870 | 5870 | 5870 | 5870 | 1001 |
| 512 | 20230906 | 114700 | 461660000 | 5870 | 5860 | 5870 | 5860 | 185 |
| 513 | 20230906 | 114600 | 460575850 | 5870 | 5870 | 5870 | 5870 | 11 |
| 514 | 20230906 | 114500 | 460511280 | 5870 | 5870 | 5870 | 5870 | 0 |
| 515 | 20230906 | 114400 | 460511280 | 5870 | 5850 | 5870 | 5850 | 150 |
| 516 | 20230906 | 114300 | 459632170 | 5850 | 5850 | 5850 | 5850 | 0 |
| 517 | 20230906 | 114200 | 459632170 | 5850 | 5850 | 5850 | 5850 | 301 |
| 518 | 20230906 | 114100 | 457871320 | 5850 | 5850 | 5850 | 5850 | 37 |
| 519 | 20230906 | 114000 | 457654870 | 5850 | 5850 | 5850 | 5850 | 111 |
| 520 | 20230906 | 113900 | 457005520 | 5840 | 5840 | 5840 | 5840 | 0 |
| 521 | 20230906 | 113800 | 457005520 | 5840 | 5840 | 5840 | 5840 | 189 |
| 522 | 20230906 | 113700 | 455901760 | 5840 | 5840 | 5840 | 5840 | 86 |
| 523 | 20230906 | 113600 | 455399520 | 5840 | 5840 | 5850 | 5840 | 72 |
| 524 | 20230906 | 113500 | 454978940 | 5840 | 5840 | 5840 | 5840 | 0 |
| 525 | 20230906 | 113400 | 454978940 | 5840 | 5840 | 5840 | 5840 | 12 |
| 526 | 20230906 | 113300 | 454908860 | 5850 | 5850 | 5850 | 5850 | 16 |
| 527 | 20230906 | 113200 | 454815260 | 5850 | 5850 | 5850 | 5850 | 0 |
| 528 | 20230906 | 113100 | 454815260 | 5850 | 5850 | 5850 | 5850 | 2 |
| 529 | 20230906 | 113000 | 454803560 | 5850 | 5850 | 5850 | 5850 | 9 |
| 530 | 20230906 | 112900 | 454750910 | 5850 | 5850 | 5850 | 5850 | 11 |
| 531 | 20230906 | 112800 | 454686560 | 5830 | 5830 | 5830 | 5830 | 0 |
| 532 | 20230906 | 112700 | 454686560 | 5830 | 5830 | 5830 | 5830 | 11 |
| 533 | 20230906 | 112600 | 454622430 | 5850 | 5850 | 5850 | 5850 | 100 |
| 534 | 20230906 | 112500 | 454037430 | 5850 | 5850 | 5850 | 5850 | 201 |
| 535 | 20230906 | 112400 | 452861580 | 5830 | 5840 | 5840 | 5830 | 591 |
| 536 | 20230906 | 112300 | 449415630 | 5830 | 5840 | 5840 | 5830 | 434 |
| 537 | 20230906 | 112200 | 446881080 | 5840 | 5840 | 5840 | 5840 | 639 |
| 538 | 20230906 | 112100 | 443149320 | 5840 | 5840 | 5840 | 5840 | 146 |
| 539 | 20230906 | 112000 | 442296680 | 5840 | 5840 | 5840 | 5840 | 0 |
| 540 | 20230906 | 111900 | 442296680 | 5840 | 5840 | 5840 | 5840 | 25 |
| 541 | 20230906 | 111800 | 442150680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 542 | 20230906 | 111700 | 442150680 | 5830 | 5830 | 5830 | 5830 | 71 |
| 543 | 20230906 | 111600 | 441736750 | 5830 | 5830 | 5830 | 5830 | 111 |
| 544 | 20230906 | 111500 | 441089620 | 5830 | 5830 | 5840 | 5830 | 292 |
| 545 | 20230906 | 111400 | 439386760 | 5840 | 5840 | 5840 | 5840 | 9047 |
| 546 | 20230906 | 111300 | 386552280 | 5850 | 5850 | 5850 | 5850 | 384 |
| 547 | 20230906 | 111200 | 384305880 | 5850 | 5870 | 5870 | 5850 | 6 |
| 548 | 20230906 | 111100 | 384270760 | 5850 | 5850 | 5850 | 5850 | 112 |
| 549 | 20230906 | 111000 | 383615560 | 5850 | 5850 | 5850 | 5850 | 108 |
| 550 | 20230906 | 110900 | 382983760 | 5850 | 5850 | 5850 | 5850 | 0 |
| 551 | 20230906 | 110800 | 382983760 | 5850 | 5870 | 5870 | 5850 | 12 |
| 552 | 20230906 | 110700 | 382913540 | 5850 | 5870 | 5870 | 5850 | 143 |
| 553 | 20230906 | 110600 | 382076970 | 5850 | 5850 | 5850 | 5850 | 100 |
| 554 | 20230906 | 110500 | 381491970 | 5850 | 5860 | 5860 | 5850 | 1417 |
| 555 | 20230906 | 110400 | 373192540 | 5860 | 5860 | 5860 | 5860 | 1011 |
| 556 | 20230906 | 110300 | 367268080 | 5870 | 5870 | 5870 | 5870 | 18 |
| 557 | 20230906 | 110200 | 367162420 | 5870 | 5870 | 5870 | 5870 | 0 |
| 558 | 20230906 | 110100 | 367162420 | 5870 | 5870 | 5870 | 5870 | 2 |
| 559 | 20230906 | 110000 | 367150680 | 5870 | 5880 | 5880 | 5870 | 189 |
| 560 | 20230906 | 105900 | 366040720 | 5880 | 5880 | 5880 | 5880 | 1 |
| 561 | 20230906 | 105800 | 366034840 | 5870 | 5870 | 5870 | 5870 | 439 |
| 562 | 20230906 | 105700 | 363457910 | 5870 | 5870 | 5870 | 5870 | 0 |
| 563 | 20230906 | 105600 | 363457910 | 5870 | 5870 | 5870 | 5870 | 11 |
| 564 | 20230906 | 105500 | 363393340 | 5870 | 5870 | 5870 | 5870 | 0 |
| 565 | 20230906 | 105400 | 363393340 | 5870 | 5870 | 5870 | 5870 | 13 |
| 566 | 20230906 | 105300 | 363317030 | 5870 | 5870 | 5870 | 5860 | 108 |
| 567 | 20230906 | 105200 | 362684120 | 5870 | 5870 | 5870 | 5870 | 11 |
| 568 | 20230906 | 105100 | 362619550 | 5870 | 5870 | 5870 | 5870 | 5 |
| 569 | 20230906 | 105000 | 362590200 | 5880 | 5880 | 5880 | 5880 | 201 |
| 570 | 20230906 | 104900 | 361408320 | 5860 | 5890 | 5890 | 5860 | 213 |
| 571 | 20230906 | 104800 | 360160090 | 5860 | 5880 | 5880 | 5860 | 327 |
| 572 | 20230906 | 104700 | 358237470 | 5880 | 5880 | 5880 | 5880 | 519 |
| 573 | 20230906 | 104600 | 355185750 | 5880 | 5880 | 5890 | 5880 | 31 |
| 574 | 20230906 | 104500 | 355003450 | 5880 | 5890 | 5890 | 5880 | 12 |
| 575 | 20230906 | 104400 | 354932880 | 5880 | 5880 | 5880 | 5880 | 155 |
| 576 | 20230906 | 104300 | 354021480 | 5880 | 5890 | 5890 | 5880 | 457 |
| 577 | 20230906 | 104200 | 351332750 | 5880 | 5880 | 5880 | 5880 | 13 |
| 578 | 20230906 | 104100 | 351256310 | 5890 | 5900 | 5900 | 5860 | 310 |
| 579 | 20230906 | 104000 | 349434290 | 5900 | 5890 | 5900 | 5890 | 201 |
| 580 | 20230906 | 103900 | 348250390 | 5880 | 5890 | 5890 | 5880 | 172 |
| 581 | 20230906 | 103800 | 347237760 | 5880 | 5860 | 5880 | 5860 | 244 |
| 582 | 20230906 | 103700 | 345803260 | 5870 | 5870 | 5870 | 5870 | 230 |
| 583 | 20230906 | 103600 | 344453160 | 5870 | 5860 | 5870 | 5860 | 111 |
| 584 | 20230906 | 103500 | 343801700 | 5860 | 5860 | 5860 | 5860 | 6 |
| 585 | 20230906 | 103400 | 343766540 | 5860 | 5860 | 5870 | 5860 | 1012 |
| 586 | 20230906 | 103300 | 337836210 | 5870 | 5870 | 5870 | 5870 | 0 |
| 587 | 20230906 | 103200 | 337836210 | 5870 | 5860 | 5870 | 5860 | 12 |
| 588 | 20230906 | 103100 | 337765880 | 5870 | 5870 | 5870 | 5870 | 0 |
| 589 | 20230906 | 103000 | 337765880 | 5870 | 5870 | 5870 | 5870 | 0 |
| 590 | 20230906 | 102900 | 337765880 | 5870 | 5870 | 5870 | 5870 | 1 |
| 591 | 20230906 | 102800 | 337760010 | 5870 | 5860 | 5870 | 5860 | 2290 |
| 592 | 20230906 | 102700 | 324336780 | 5860 | 5860 | 5860 | 5860 | 93 |
| 593 | 20230906 | 102600 | 323791800 | 5850 | 5850 | 5850 | 5850 | 14 |
| 594 | 20230906 | 102500 | 323709900 | 5860 | 5860 | 5860 | 5860 | 0 |
| 595 | 20230906 | 102400 | 323709900 | 5860 | 5840 | 5860 | 5840 | 18 |
| 596 | 20230906 | 102300 | 323604660 | 5840 | 5830 | 5860 | 5830 | 810 |
| 597 | 20230906 | 102200 | 318882220 | 5830 | 5840 | 5840 | 5830 | 1100 |
| 598 | 20230906 | 102100 | 312468800 | 5840 | 5850 | 5860 | 5840 | 123 |
| 599 | 20230906 | 102000 | 311750290 | 5850 | 5850 | 5850 | 5850 | 12 |
| 600 | 20230906 | 101900 | 311680090 | 5850 | 5860 | 5860 | 5850 | 5 |
| 601 | 20230906 | 101800 | 311650830 | 5850 | 5850 | 5860 | 5850 | 214 |
| 602 | 20230906 | 101700 | 310398920 | 5840 | 5840 | 5840 | 5840 | 10 |
| 603 | 20230906 | 101600 | 310340520 | 5850 | 5850 | 5850 | 5850 | 5 |
| 604 | 20230906 | 101500 | 310311270 | 5840 | 5860 | 5860 | 5840 | 14 |
| 605 | 20230906 | 101400 | 310229450 | 5860 | 5860 | 5860 | 5860 | 1 |
| 606 | 20230906 | 101300 | 310223590 | 5840 | 5840 | 5840 | 5840 | 13 |
| 607 | 20230906 | 101200 | 310147670 | 5860 | 5860 | 5860 | 5860 | 0 |
| 608 | 20230906 | 101100 | 310147670 | 5860 | 5840 | 5860 | 5840 | 31 |
| 609 | 20230906 | 101000 | 309966550 | 5860 | 5860 | 5860 | 5860 | 760 |
| 610 | 20230906 | 100900 | 305512950 | 5860 | 5860 | 5860 | 5860 | 1 |
| 611 | 20230906 | 100800 | 305507090 | 5850 | 5850 | 5850 | 5850 | 268 |
| 612 | 20230906 | 100700 | 303939290 | 5850 | 5860 | 5860 | 5850 | 421 |
| 613 | 20230906 | 100600 | 301475150 | 5860 | 5860 | 5860 | 5860 | 111 |
| 614 | 20230906 | 100500 | 300824690 | 5860 | 5860 | 5860 | 5850 | 53 |
| 615 | 20230906 | 100400 | 300514320 | 5850 | 5850 | 5850 | 5850 | 327 |
| 616 | 20230906 | 100300 | 298601370 | 5850 | 5840 | 5850 | 5840 | 111 |
| 617 | 20230906 | 100200 | 297952130 | 5870 | 5870 | 5870 | 5870 | 0 |
| 618 | 20230906 | 100100 | 297952130 | 5870 | 5840 | 5870 | 5840 | 264 |
| 619 | 20230906 | 100000 | 296410310 | 5840 | 5840 | 5840 | 5840 | 12 |
| 620 | 20230906 | 095900 | 296340230 | 5840 | 5840 | 5840 | 5840 | 18 |
| 621 | 20230906 | 095800 | 296235110 | 5870 | 5880 | 5880 | 5870 | 3 |
| 622 | 20230906 | 095700 | 296217490 | 5830 | 5870 | 5870 | 5830 | 1677 |
| 623 | 20230906 | 095600 | 286418670 | 5870 | 5860 | 5870 | 5860 | 294 |
| 624 | 20230906 | 095500 | 284692990 | 5870 | 5870 | 5870 | 5870 | 1326 |
| 625 | 20230906 | 095400 | 276909370 | 5870 | 5880 | 5880 | 5870 | 665 |
| 626 | 20230906 | 095300 | 272999280 | 5870 | 5870 | 5870 | 5870 | 280 |
| 627 | 20230906 | 095200 | 271355680 | 5870 | 5870 | 5870 | 5870 | 21 |
| 628 | 20230906 | 095100 | 271232410 | 5860 | 5860 | 5860 | 5860 | 18 |
| 629 | 20230906 | 095000 | 271126930 | 5860 | 5840 | 5860 | 5830 | 56 |
| 630 | 20230906 | 094900 | 270799920 | 5840 | 5840 | 5840 | 5840 | 258 |
| 631 | 20230906 | 094800 | 269293200 | 5840 | 5850 | 5850 | 5840 | 278 |
| 632 | 20230906 | 094700 | 267668960 | 5850 | 5850 | 5850 | 5840 | 142 |
| 633 | 20230906 | 094600 | 266838950 | 5850 | 5850 | 5850 | 5850 | 135 |
| 634 | 20230906 | 094500 | 266049200 | 5850 | 5850 | 5850 | 5840 | 133 |
| 635 | 20230906 | 094400 | 265272260 | 5850 | 5840 | 5850 | 5840 | 51 |
| 636 | 20230906 | 094300 | 264974410 | 5850 | 5850 | 5850 | 5850 | 46 |
| 637 | 20230906 | 094200 | 264705310 | 5850 | 5840 | 5850 | 5840 | 478 |
| 638 | 20230906 | 094100 | 261912010 | 5850 | 5850 | 5850 | 5850 | 3 |
| 639 | 20230906 | 094000 | 261894460 | 5860 | 5870 | 5870 | 5860 | 227 |
| 640 | 20230906 | 093900 | 260564040 | 5870 | 5870 | 5870 | 5870 | 100 |
| 641 | 20230906 | 093800 | 259977040 | 5860 | 5870 | 5870 | 5860 | 21 |
| 642 | 20230906 | 093700 | 259853940 | 5870 | 5870 | 5870 | 5840 | 27 |
| 643 | 20230906 | 093600 | 259695480 | 5830 | 5870 | 5870 | 5830 | 2220 |
| 644 | 20230906 | 093500 | 246726830 | 5870 | 5870 | 5870 | 5870 | 0 |
| 645 | 20230906 | 093400 | 246726830 | 5870 | 5870 | 5870 | 5870 | 351 |
| 646 | 20230906 | 093300 | 244666460 | 5870 | 5880 | 5880 | 5870 | 112 |
| 647 | 20230906 | 093200 | 244008750 | 5870 | 5880 | 5890 | 5870 | 34 |
| 648 | 20230906 | 093100 | 243808640 | 5870 | 5870 | 5870 | 5870 | 0 |
| 649 | 20230906 | 093000 | 243808640 | 5870 | 5890 | 5890 | 5870 | 13 |
| 650 | 20230906 | 092900 | 243732290 | 5890 | 5880 | 5890 | 5850 | 269 |
| 651 | 20230906 | 092800 | 242154480 | 5880 | 5890 | 5900 | 5880 | 113 |
| 652 | 20230906 | 092700 | 241489120 | 5900 | 5890 | 5900 | 5850 | 1555 |
| 653 | 20230906 | 092600 | 232363320 | 5890 | 5900 | 5900 | 5890 | 134 |
| 654 | 20230906 | 092500 | 231573070 | 5890 | 5930 | 5930 | 5890 | 709 |
| 655 | 20230906 | 092400 | 227383330 | 5910 | 5910 | 5940 | 5890 | 3023 |
| 656 | 20230906 | 092300 | 209536880 | 5920 | 5930 | 5950 | 5920 | 3323 |
| 657 | 20230906 | 092200 | 189836220 | 5930 | 5940 | 5940 | 5920 | 1490 |
| 658 | 20230906 | 092100 | 180990690 | 5920 | 5920 | 5940 | 5920 | 1407 |
| 659 | 20230906 | 092000 | 172646060 | 5910 | 5890 | 5910 | 5890 | 334 |
| 660 | 20230906 | 091900 | 170674190 | 5890 | 5890 | 5900 | 5890 | 450 |
| 661 | 20230906 | 091800 | 168021270 | 5890 | 5880 | 5890 | 5880 | 546 |
| 662 | 20230906 | 091700 | 164809430 | 5870 | 5880 | 5880 | 5870 | 57 |
| 663 | 20230906 | 091600 | 164474830 | 5870 | 5870 | 5870 | 5870 | 645 |
| 664 | 20230906 | 091500 | 160688680 | 5860 | 5860 | 5860 | 5830 | 374 |
| 665 | 20230906 | 091400 | 158502930 | 5860 | 5860 | 5860 | 5850 | 95 |
| 666 | 20230906 | 091300 | 157946730 | 5870 | 5870 | 5870 | 5860 | 122 |
| 667 | 20230906 | 091200 | 157230760 | 5870 | 5840 | 5870 | 5840 | 2645 |
| 668 | 20230906 | 091100 | 141748370 | 5850 | 5850 | 5850 | 5850 | 578 |
| 669 | 20230906 | 091000 | 138367070 | 5830 | 5840 | 5850 | 5830 | 1256 |
| 670 | 20230906 | 090900 | 131032090 | 5840 | 5840 | 5840 | 5840 | 1 |
| 671 | 20230906 | 090800 | 131026250 | 5810 | 5800 | 5840 | 5800 | 912 |
| 672 | 20230906 | 090700 | 125715630 | 5800 | 5800 | 5810 | 5790 | 1219 |
| 673 | 20230906 | 090600 | 118649770 | 5810 | 5800 | 5810 | 5790 | 144 |
| 674 | 20230906 | 090500 | 117813840 | 5770 | 5820 | 5820 | 5750 | 5347 |
| 675 | 20230906 | 090400 | 86992820 | 5830 | 5830 | 5830 | 5760 | 569 |
| 676 | 20230906 | 090300 | 83678340 | 5820 | 5810 | 5820 | 5740 | 2050 |
| 677 | 20230906 | 090200 | 71850900 | 5810 | 5780 | 5810 | 5760 | 4242 |
| 678 | 20230906 | 090100 | 47322580 | 5780 | 5780 | 5810 | 5780 | 1235 |
| 679 | 20230906 | 090000 | 40183980 | 5800 | 5810 | 5820 | 5770 | 6721 |