34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 202400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 6935 |
| 3 | 20230908 | 202300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20230908 | 202200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20230908 | 202100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20230908 | 202000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20230908 | 201900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20230908 | 201800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20230908 | 201700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20230908 | 201600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20230908 | 201500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20230908 | 201400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20230908 | 201300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20230908 | 201200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20230908 | 201100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20230908 | 201000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20230908 | 200900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20230908 | 200800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20230908 | 200700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20230908 | 200600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20230908 | 200500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20230908 | 200400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20230908 | 200300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20230908 | 200200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20230908 | 200100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20230908 | 200000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20230908 | 195900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20230908 | 195800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20230908 | 195700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20230908 | 195600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20230908 | 195500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20230908 | 195400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 6935 |
| 33 | 20230908 | 195300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20230908 | 195200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20230908 | 195100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20230908 | 195000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20230908 | 194900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20230908 | 194800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20230908 | 194700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20230908 | 194600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20230908 | 194500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20230908 | 194400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20230908 | 194300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20230908 | 194200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20230908 | 194100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20230908 | 194000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20230908 | 193900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20230908 | 193800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20230908 | 193700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20230908 | 193600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20230908 | 193500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20230908 | 193400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20230908 | 193300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20230908 | 193200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20230908 | 193100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20230908 | 193000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20230908 | 192900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20230908 | 192800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20230908 | 192700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20230908 | 192600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20230908 | 192500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20230908 | 192400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 6935 |
| 63 | 20230908 | 192300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20230908 | 192200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20230908 | 192100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20230908 | 192000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20230908 | 191900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20230908 | 191800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20230908 | 191700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20230908 | 191600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20230908 | 191500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20230908 | 191400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20230908 | 191300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20230908 | 191200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20230908 | 191100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20230908 | 191000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20230908 | 190900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20230908 | 190800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20230908 | 190700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20230908 | 190600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20230908 | 190500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20230908 | 190400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20230908 | 190300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20230908 | 190200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20230908 | 190100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20230908 | 190000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20230908 | 185900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20230908 | 185800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20230908 | 185700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20230908 | 185600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20230908 | 185500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20230908 | 185400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 6935 |
| 93 | 20230908 | 185300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20230908 | 185200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20230908 | 185100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20230908 | 185000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20230908 | 184900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20230908 | 184800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20230908 | 184700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20230908 | 184600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20230908 | 184500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20230908 | 184400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20230908 | 184300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20230908 | 184200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20230908 | 184100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20230908 | 184000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20230908 | 183900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20230908 | 183800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20230908 | 183700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20230908 | 183600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20230908 | 183500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20230908 | 183400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20230908 | 183300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20230908 | 183200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20230908 | 183100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20230908 | 183000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20230908 | 182900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20230908 | 182800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20230908 | 182700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20230908 | 182600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20230908 | 182500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20230908 | 182400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 6935 |
| 123 | 20230908 | 182300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20230908 | 182200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20230908 | 182100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20230908 | 182000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20230908 | 181900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20230908 | 181800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20230908 | 181700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20230908 | 181600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20230908 | 181500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20230908 | 181400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20230908 | 181300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20230908 | 181200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20230908 | 181100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20230908 | 181000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20230908 | 180900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20230908 | 180800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20230908 | 180700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20230908 | 180600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20230908 | 180500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20230908 | 180400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20230908 | 180300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20230908 | 180200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20230908 | 180100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20230908 | 180000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20230908 | 175900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20230908 | 175800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20230908 | 175700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20230908 | 175600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20230908 | 175500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20230908 | 175400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 6935 |
| 153 | 20230908 | 175300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20230908 | 175200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20230908 | 175100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20230908 | 175000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20230908 | 174900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20230908 | 174800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20230908 | 174700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20230908 | 174600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20230908 | 174500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20230908 | 174400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20230908 | 174300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20230908 | 174200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20230908 | 174100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20230908 | 174000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20230908 | 173900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20230908 | 173800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20230908 | 173700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20230908 | 173600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20230908 | 173500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20230908 | 173400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20230908 | 173300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20230908 | 173200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20230908 | 173100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20230908 | 173000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20230908 | 172900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20230908 | 172800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20230908 | 172700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20230908 | 172600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20230908 | 172500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20230908 | 172400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 6935 |
| 183 | 20230908 | 172300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20230908 | 172200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20230908 | 172100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20230908 | 172000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20230908 | 171900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20230908 | 171800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20230908 | 171700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20230908 | 171600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20230908 | 171500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20230908 | 171400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20230908 | 171300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20230908 | 171200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20230908 | 171100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20230908 | 171000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20230908 | 170900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20230908 | 170800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20230908 | 170700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20230908 | 170600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20230908 | 170500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20230908 | 170400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20230908 | 170300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20230908 | 170200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20230908 | 170100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20230908 | 170000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20230908 | 165900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20230908 | 165800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20230908 | 165700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20230908 | 165600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20230908 | 165500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20230908 | 165400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 6935 |
| 213 | 20230908 | 165300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20230908 | 165200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20230908 | 165100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20230908 | 165000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20230908 | 164900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20230908 | 164800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20230908 | 164700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20230908 | 164600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 221 | 20230908 | 164500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20230908 | 164400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 223 | 20230908 | 164300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 224 | 20230908 | 164200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 225 | 20230908 | 164100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 226 | 20230908 | 164000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 227 | 20230908 | 163900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 228 | 20230908 | 163800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 229 | 20230908 | 163700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 230 | 20230908 | 163600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 231 | 20230908 | 163500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 232 | 20230908 | 163400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 233 | 20230908 | 163300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 234 | 20230908 | 163200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 235 | 20230908 | 163100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 236 | 20230908 | 163000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 237 | 20230908 | 162900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 238 | 20230908 | 162800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 239 | 20230908 | 162700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 240 | 20230908 | 162600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 241 | 20230908 | 162500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 242 | 20230908 | 162400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 6935 |
| 243 | 20230908 | 162300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 244 | 20230908 | 162200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 245 | 20230908 | 162100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 246 | 20230908 | 162000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 247 | 20230908 | 161900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 248 | 20230908 | 161800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 249 | 20230908 | 161700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 250 | 20230908 | 161600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 251 | 20230908 | 161500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 252 | 20230908 | 161400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 253 | 20230908 | 161300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 254 | 20230908 | 161200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 255 | 20230908 | 161100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 256 | 20230908 | 161000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 257 | 20230908 | 160900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 258 | 20230908 | 160800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 259 | 20230908 | 160700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 260 | 20230908 | 160600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 261 | 20230908 | 160500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 262 | 20230908 | 160400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 263 | 20230908 | 160300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 264 | 20230908 | 160200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 265 | 20230908 | 160100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 266 | 20230908 | 160000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 267 | 20230908 | 155900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 268 | 20230908 | 155800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 269 | 20230908 | 155700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 270 | 20230908 | 155600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 271 | 20230908 | 155500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 272 | 20230908 | 155400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 6935 |
| 273 | 20230908 | 155300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 274 | 20230908 | 155200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 275 | 20230908 | 155100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 276 | 20230908 | 155000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 277 | 20230908 | 154900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 278 | 20230908 | 154800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 279 | 20230908 | 154700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 280 | 20230908 | 154600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 281 | 20230908 | 154500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 282 | 20230908 | 154400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 283 | 20230908 | 154300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 284 | 20230908 | 154200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 285 | 20230908 | 154100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 286 | 20230908 | 154000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 287 | 20230908 | 153900 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 288 | 20230908 | 153800 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 289 | 20230908 | 153700 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 290 | 20230908 | 153600 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 291 | 20230908 | 153500 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 292 | 20230908 | 153400 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 293 | 20230908 | 153300 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 294 | 20230908 | 153200 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 295 | 20230908 | 153100 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 296 | 20230908 | 153000 | 2095382640 | 5630 | 5630 | 5630 | 5630 | 6935 |
| 297 | 20230908 | 152900 | 2056338590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 298 | 20230908 | 152800 | 2056338590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 299 | 20230908 | 152700 | 2056338590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 300 | 20230908 | 152600 | 2056338590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 301 | 20230908 | 152500 | 2056338590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 302 | 20230908 | 152400 | 2056338590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 303 | 20230908 | 152300 | 2056338590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 304 | 20230908 | 152200 | 2056338590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 305 | 20230908 | 152100 | 2056338590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 306 | 20230908 | 152000 | 2056338590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 307 | 20230908 | 151900 | 2056338590 | 5650 | 5660 | 5670 | 5640 | 1140 |
| 308 | 20230908 | 151800 | 2049899740 | 5640 | 5650 | 5650 | 5640 | 260 |
| 309 | 20230908 | 151700 | 2048431090 | 5680 | 5670 | 5680 | 5660 | 683 |
| 310 | 20230908 | 151600 | 2044559230 | 5670 | 5680 | 5680 | 5670 | 146 |
| 311 | 20230908 | 151500 | 2043731210 | 5680 | 5680 | 5680 | 5670 | 647 |
| 312 | 20230908 | 151400 | 2040056940 | 5670 | 5670 | 5680 | 5670 | 2761 |
| 313 | 20230908 | 151300 | 2024402060 | 5670 | 5670 | 5670 | 5670 | 23 |
| 314 | 20230908 | 151200 | 2024271650 | 5670 | 5660 | 5670 | 5660 | 1565 |
| 315 | 20230908 | 151100 | 2015404390 | 5660 | 5630 | 5660 | 5630 | 408 |
| 316 | 20230908 | 151000 | 2013105160 | 5650 | 5660 | 5660 | 5650 | 238 |
| 317 | 20230908 | 150900 | 2011758280 | 5650 | 5650 | 5650 | 5650 | 900 |
| 318 | 20230908 | 150800 | 2006673280 | 5630 | 5650 | 5650 | 5630 | 437 |
| 319 | 20230908 | 150700 | 2004211970 | 5660 | 5660 | 5660 | 5660 | 277 |
| 320 | 20230908 | 150600 | 2002644150 | 5650 | 5650 | 5650 | 5650 | 914 |
| 321 | 20230908 | 150500 | 1997480050 | 5650 | 5650 | 5650 | 5630 | 239 |
| 322 | 20230908 | 150400 | 1996132540 | 5660 | 5660 | 5660 | 5660 | 102 |
| 323 | 20230908 | 150300 | 1995555220 | 5660 | 5650 | 5660 | 5650 | 115 |
| 324 | 20230908 | 150200 | 1994905460 | 5650 | 5650 | 5650 | 5650 | 6 |
| 325 | 20230908 | 150100 | 1994871560 | 5660 | 5660 | 5660 | 5660 | 18 |
| 326 | 20230908 | 150000 | 1994769680 | 5660 | 5610 | 5660 | 5610 | 1092 |
| 327 | 20230908 | 145900 | 1988639010 | 5610 | 5620 | 5630 | 5610 | 497 |
| 328 | 20230908 | 145800 | 1985850350 | 5620 | 5640 | 5650 | 5610 | 117 |
| 329 | 20230908 | 145700 | 1985192110 | 5650 | 5610 | 5660 | 5610 | 398 |
| 330 | 20230908 | 145600 | 1982946450 | 5610 | 5660 | 5670 | 5600 | 14655 |
| 331 | 20230908 | 145500 | 1900462020 | 5660 | 5650 | 5660 | 5650 | 627 |
| 332 | 20230908 | 145400 | 1896917610 | 5640 | 5640 | 5660 | 5640 | 168 |
| 333 | 20230908 | 145300 | 1895968610 | 5640 | 5660 | 5660 | 5640 | 652 |
| 334 | 20230908 | 145200 | 1892288010 | 5660 | 5650 | 5670 | 5650 | 510 |
| 335 | 20230908 | 145100 | 1889403010 | 5650 | 5650 | 5670 | 5650 | 332 |
| 336 | 20230908 | 145000 | 1887524900 | 5660 | 5660 | 5660 | 5650 | 125 |
| 337 | 20230908 | 144900 | 1886817570 | 5650 | 5660 | 5670 | 5650 | 640 |
| 338 | 20230908 | 144800 | 1883200380 | 5660 | 5650 | 5660 | 5650 | 354 |
| 339 | 20230908 | 144700 | 1881200030 | 5660 | 5660 | 5670 | 5660 | 39 |
| 340 | 20230908 | 144600 | 1880979280 | 5650 | 5650 | 5650 | 5640 | 673 |
| 341 | 20230908 | 144500 | 1877182580 | 5650 | 5640 | 5650 | 5640 | 191 |
| 342 | 20230908 | 144400 | 1876104990 | 5640 | 5640 | 5650 | 5640 | 121 |
| 343 | 20230908 | 144300 | 1875422300 | 5660 | 5650 | 5670 | 5640 | 304 |
| 344 | 20230908 | 144200 | 1873706780 | 5640 | 5640 | 5680 | 5630 | 959 |
| 345 | 20230908 | 144100 | 1868283040 | 5640 | 5640 | 5640 | 5630 | 1906 |
| 346 | 20230908 | 144000 | 1857544890 | 5650 | 5640 | 5650 | 5640 | 358 |
| 347 | 20230908 | 143900 | 1855524770 | 5640 | 5640 | 5650 | 5640 | 459 |
| 348 | 20230908 | 143800 | 1852935980 | 5650 | 5650 | 5650 | 5650 | 90 |
| 349 | 20230908 | 143700 | 1852427480 | 5650 | 5650 | 5650 | 5630 | 273 |
| 350 | 20230908 | 143600 | 1850888310 | 5630 | 5640 | 5650 | 5630 | 533 |
| 351 | 20230908 | 143500 | 1847887120 | 5640 | 5640 | 5640 | 5640 | 246 |
| 352 | 20230908 | 143400 | 1846499680 | 5620 | 5630 | 5630 | 5620 | 234 |
| 353 | 20230908 | 143300 | 1845183850 | 5620 | 5630 | 5630 | 5620 | 242 |
| 354 | 20230908 | 143200 | 1843823550 | 5630 | 5640 | 5640 | 5620 | 739 |
| 355 | 20230908 | 143100 | 1839663170 | 5640 | 5620 | 5640 | 5620 | 229 |
| 356 | 20230908 | 143000 | 1838372990 | 5620 | 5630 | 5630 | 5620 | 396 |
| 357 | 20230908 | 142900 | 1836145270 | 5620 | 5620 | 5620 | 5620 | 276 |
| 358 | 20230908 | 142800 | 1834594150 | 5620 | 5630 | 5630 | 5620 | 338 |
| 359 | 20230908 | 142700 | 1832693850 | 5630 | 5630 | 5630 | 5620 | 304 |
| 360 | 20230908 | 142600 | 1830984000 | 5620 | 5610 | 5620 | 5610 | 517 |
| 361 | 20230908 | 142500 | 1828079770 | 5620 | 5620 | 5620 | 5610 | 397 |
| 362 | 20230908 | 142400 | 1825851840 | 5620 | 5610 | 5630 | 5610 | 323 |
| 363 | 20230908 | 142300 | 1824038500 | 5620 | 5630 | 5630 | 5610 | 368 |
| 364 | 20230908 | 142200 | 1821973300 | 5630 | 5630 | 5630 | 5610 | 496 |
| 365 | 20230908 | 142100 | 1819186570 | 5610 | 5620 | 5620 | 5610 | 2351 |
| 366 | 20230908 | 142000 | 1805995880 | 5620 | 5630 | 5630 | 5620 | 864 |
| 367 | 20230908 | 141900 | 1801139630 | 5630 | 5620 | 5630 | 5620 | 281 |
| 368 | 20230908 | 141800 | 1799558710 | 5630 | 5630 | 5640 | 5630 | 258 |
| 369 | 20230908 | 141700 | 1798105920 | 5630 | 5620 | 5630 | 5610 | 230 |
| 370 | 20230908 | 141600 | 1796813020 | 5610 | 5630 | 5630 | 5610 | 4073 |
| 371 | 20230908 | 141500 | 1773928780 | 5630 | 5640 | 5640 | 5620 | 491 |
| 372 | 20230908 | 141400 | 1771166750 | 5650 | 5630 | 5650 | 5630 | 669 |
| 373 | 20230908 | 141300 | 1767388610 | 5630 | 5630 | 5630 | 5620 | 313 |
| 374 | 20230908 | 141200 | 1765627520 | 5630 | 5620 | 5630 | 5620 | 417 |
| 375 | 20230908 | 141100 | 1763283140 | 5620 | 5630 | 5640 | 5620 | 647 |
| 376 | 20230908 | 141000 | 1759637320 | 5630 | 5640 | 5640 | 5630 | 3481 |
| 377 | 20230908 | 140900 | 1740039040 | 5640 | 5630 | 5640 | 5630 | 1414 |
| 378 | 20230908 | 140800 | 1732077710 | 5630 | 5640 | 5640 | 5630 | 310 |
| 379 | 20230908 | 140700 | 1730331910 | 5650 | 5630 | 5650 | 5630 | 3141 |
| 380 | 20230908 | 140600 | 1712647790 | 5630 | 5640 | 5640 | 5630 | 321 |
| 381 | 20230908 | 140500 | 1710840110 | 5640 | 5640 | 5640 | 5630 | 468 |
| 382 | 20230908 | 140400 | 1708204580 | 5640 | 5640 | 5650 | 5630 | 3699 |
| 383 | 20230908 | 140300 | 1687364850 | 5640 | 5650 | 5650 | 5640 | 478 |
| 384 | 20230908 | 140200 | 1684665000 | 5650 | 5650 | 5650 | 5650 | 129 |
| 385 | 20230908 | 140100 | 1683936150 | 5650 | 5650 | 5650 | 5640 | 362 |
| 386 | 20230908 | 140000 | 1681891020 | 5640 | 5640 | 5650 | 5640 | 508 |
| 387 | 20230908 | 135900 | 1679024840 | 5640 | 5650 | 5650 | 5640 | 3524 |
| 388 | 20230908 | 135800 | 1659149470 | 5640 | 5650 | 5650 | 5640 | 1021 |
| 389 | 20230908 | 135700 | 1653386140 | 5640 | 5640 | 5650 | 5640 | 293 |
| 390 | 20230908 | 135600 | 1651733360 | 5640 | 5640 | 5650 | 5640 | 255 |
| 391 | 20230908 | 135500 | 1650294720 | 5650 | 5650 | 5650 | 5650 | 245 |
| 392 | 20230908 | 135400 | 1648910470 | 5650 | 5650 | 5650 | 5650 | 314 |
| 393 | 20230908 | 135300 | 1647136370 | 5650 | 5660 | 5660 | 5650 | 1158 |
| 394 | 20230908 | 135200 | 1640593490 | 5650 | 5650 | 5650 | 5650 | 224 |
| 395 | 20230908 | 135100 | 1639327890 | 5650 | 5650 | 5650 | 5650 | 1650 |
| 396 | 20230908 | 135000 | 1630005390 | 5650 | 5660 | 5660 | 5650 | 145 |
| 397 | 20230908 | 134900 | 1629185840 | 5650 | 5660 | 5660 | 5650 | 240 |
| 398 | 20230908 | 134800 | 1627829200 | 5660 | 5670 | 5670 | 5650 | 306 |
| 399 | 20230908 | 134700 | 1626098740 | 5660 | 5660 | 5670 | 5660 | 523 |
| 400 | 20230908 | 134600 | 1623138250 | 5670 | 5660 | 5670 | 5650 | 258 |
| 401 | 20230908 | 134500 | 1621679030 | 5650 | 5650 | 5660 | 5650 | 168 |
| 402 | 20230908 | 134400 | 1620729530 | 5650 | 5650 | 5660 | 5650 | 641 |
| 403 | 20230908 | 134300 | 1617106420 | 5650 | 5660 | 5670 | 5650 | 555 |
| 404 | 20230908 | 134200 | 1613964980 | 5670 | 5660 | 5670 | 5660 | 1088 |
| 405 | 20230908 | 134100 | 1607806320 | 5670 | 5670 | 5670 | 5660 | 362 |
| 406 | 20230908 | 134000 | 1605756800 | 5660 | 5680 | 5680 | 5660 | 357 |
| 407 | 20230908 | 133900 | 1603734850 | 5680 | 5670 | 5690 | 5670 | 216 |
| 408 | 20230908 | 133800 | 1602509800 | 5660 | 5660 | 5680 | 5660 | 306 |
| 409 | 20230908 | 133700 | 1600775960 | 5660 | 5670 | 5670 | 5660 | 454 |
| 410 | 20230908 | 133600 | 1598205160 | 5680 | 5670 | 5680 | 5660 | 363 |
| 411 | 20230908 | 133500 | 1596147100 | 5680 | 5680 | 5680 | 5680 | 60 |
| 412 | 20230908 | 133400 | 1595806300 | 5670 | 5660 | 5670 | 5660 | 405 |
| 413 | 20230908 | 133300 | 1593513250 | 5660 | 5670 | 5680 | 5660 | 324 |
| 414 | 20230908 | 133200 | 1591676000 | 5670 | 5670 | 5690 | 5660 | 320 |
| 415 | 20230908 | 133100 | 1589862490 | 5660 | 5660 | 5660 | 5650 | 191 |
| 416 | 20230908 | 133000 | 1588782200 | 5650 | 5680 | 5680 | 5650 | 411 |
| 417 | 20230908 | 132900 | 1586454790 | 5710 | 5660 | 5710 | 5650 | 1030 |
| 418 | 20230908 | 132800 | 1580590790 | 5660 | 5660 | 5660 | 5650 | 206 |
| 419 | 20230908 | 132700 | 1579425870 | 5660 | 5660 | 5660 | 5650 | 654 |
| 420 | 20230908 | 132600 | 1575729680 | 5660 | 5660 | 5660 | 5650 | 135 |
| 421 | 20230908 | 132500 | 1574965760 | 5660 | 5660 | 5660 | 5650 | 125 |
| 422 | 20230908 | 132400 | 1574258590 | 5660 | 5650 | 5660 | 5650 | 347 |
| 423 | 20230908 | 132300 | 1572296460 | 5650 | 5670 | 5670 | 5650 | 420 |
| 424 | 20230908 | 132200 | 1569919510 | 5670 | 5660 | 5670 | 5650 | 299 |
| 425 | 20230908 | 132100 | 1568228890 | 5650 | 5650 | 5690 | 5650 | 397 |
| 426 | 20230908 | 132000 | 1565979450 | 5640 | 5650 | 5650 | 5640 | 630 |
| 427 | 20230908 | 131900 | 1562425090 | 5650 | 5660 | 5660 | 5650 | 315 |
| 428 | 20230908 | 131800 | 1560644740 | 5650 | 5650 | 5660 | 5650 | 189 |
| 429 | 20230908 | 131700 | 1559576590 | 5660 | 5660 | 5660 | 5650 | 381 |
| 430 | 20230908 | 131600 | 1557422480 | 5660 | 5660 | 5660 | 5650 | 339 |
| 431 | 20230908 | 131500 | 1555504620 | 5660 | 5670 | 5680 | 5650 | 1215 |
| 432 | 20230908 | 131400 | 1548634100 | 5670 | 5660 | 5670 | 5660 | 398 |
| 433 | 20230908 | 131300 | 1546380840 | 5660 | 5660 | 5670 | 5660 | 406 |
| 434 | 20230908 | 131200 | 1544082580 | 5660 | 5660 | 5670 | 5650 | 427 |
| 435 | 20230908 | 131100 | 1541666810 | 5660 | 5660 | 5660 | 5650 | 191 |
| 436 | 20230908 | 131000 | 1540586960 | 5660 | 5660 | 5660 | 5650 | 538 |
| 437 | 20230908 | 130900 | 1537546010 | 5650 | 5660 | 5660 | 5650 | 161 |
| 438 | 20230908 | 130800 | 1536635020 | 5660 | 5670 | 5670 | 5650 | 282 |
| 439 | 20230908 | 130700 | 1535038660 | 5670 | 5650 | 5670 | 5650 | 299 |
| 440 | 20230908 | 130600 | 1533349120 | 5650 | 5660 | 5660 | 5650 | 378 |
| 441 | 20230908 | 130500 | 1531212730 | 5660 | 5660 | 5660 | 5650 | 239 |
| 442 | 20230908 | 130400 | 1529861130 | 5660 | 5650 | 5660 | 5650 | 758 |
| 443 | 20230908 | 130300 | 1525576280 | 5650 | 5670 | 5670 | 5650 | 880 |
| 444 | 20230908 | 130200 | 1520595490 | 5670 | 5660 | 5670 | 5660 | 250 |
| 445 | 20230908 | 130100 | 1519180050 | 5670 | 5650 | 5670 | 5650 | 149 |
| 446 | 20230908 | 130000 | 1518336780 | 5650 | 5660 | 5660 | 5650 | 569 |
| 447 | 20230908 | 125900 | 1515117950 | 5660 | 5660 | 5660 | 5650 | 486 |
| 448 | 20230908 | 125800 | 1512369060 | 5650 | 5660 | 5660 | 5650 | 252 |
| 449 | 20230908 | 125700 | 1510944690 | 5680 | 5660 | 5680 | 5650 | 818 |
| 450 | 20230908 | 125600 | 1506321270 | 5660 | 5670 | 5670 | 5660 | 441 |
| 451 | 20230908 | 125500 | 1503824610 | 5660 | 5660 | 5660 | 5650 | 313 |
| 452 | 20230908 | 125400 | 1502054370 | 5660 | 5650 | 5660 | 5650 | 323 |
| 453 | 20230908 | 125300 | 1500227240 | 5660 | 5660 | 5670 | 5660 | 269 |
| 454 | 20230908 | 125200 | 1498703900 | 5660 | 5660 | 5670 | 5650 | 359 |
| 455 | 20230908 | 125100 | 1496672100 | 5660 | 5660 | 5670 | 5660 | 929 |
| 456 | 20230908 | 125000 | 1491413660 | 5660 | 5670 | 5670 | 5660 | 863 |
| 457 | 20230908 | 124900 | 1486528470 | 5670 | 5660 | 5670 | 5660 | 320 |
| 458 | 20230908 | 124800 | 1484716980 | 5670 | 5650 | 5670 | 5650 | 486 |
| 459 | 20230908 | 124700 | 1481967810 | 5660 | 5660 | 5660 | 5650 | 157 |
| 460 | 20230908 | 124600 | 1481079530 | 5650 | 5650 | 5660 | 5650 | 312 |
| 461 | 20230908 | 124500 | 1479316380 | 5650 | 5650 | 5650 | 5650 | 431 |
| 462 | 20230908 | 124400 | 1476881230 | 5650 | 5670 | 5670 | 5650 | 276 |
| 463 | 20230908 | 124300 | 1475319990 | 5660 | 5660 | 5670 | 5660 | 309 |
| 464 | 20230908 | 124200 | 1473570550 | 5660 | 5660 | 5660 | 5660 | 300 |
| 465 | 20230908 | 124100 | 1471872550 | 5660 | 5650 | 5670 | 5650 | 287 |
| 466 | 20230908 | 124000 | 1470249310 | 5650 | 5650 | 5660 | 5650 | 640 |
| 467 | 20230908 | 123900 | 1466630680 | 5650 | 5660 | 5660 | 5650 | 336 |
| 468 | 20230908 | 123800 | 1464732160 | 5660 | 5650 | 5660 | 5650 | 542 |
| 469 | 20230908 | 123700 | 1461669660 | 5650 | 5660 | 5660 | 5650 | 629 |
| 470 | 20230908 | 123600 | 1458115580 | 5660 | 5650 | 5660 | 5650 | 721 |
| 471 | 20230908 | 123500 | 1454041380 | 5650 | 5650 | 5650 | 5650 | 616 |
| 472 | 20230908 | 123400 | 1450560980 | 5650 | 5660 | 5660 | 5650 | 749 |
| 473 | 20230908 | 123300 | 1446324160 | 5660 | 5650 | 5660 | 5650 | 189 |
| 474 | 20230908 | 123200 | 1445255770 | 5650 | 5650 | 5650 | 5650 | 421 |
| 475 | 20230908 | 123100 | 1442877120 | 5650 | 5650 | 5650 | 5650 | 428 |
| 476 | 20230908 | 123000 | 1440458920 | 5650 | 5650 | 5660 | 5650 | 751 |
| 477 | 20230908 | 122900 | 1436210900 | 5650 | 5660 | 5660 | 5650 | 530 |
| 478 | 20230908 | 122800 | 1433212600 | 5650 | 5660 | 5660 | 5650 | 3642 |
| 479 | 20230908 | 122700 | 1412601990 | 5660 | 5670 | 5680 | 5660 | 424 |
| 480 | 20230908 | 122600 | 1410200390 | 5670 | 5670 | 5670 | 5660 | 4544 |
| 481 | 20230908 | 122500 | 1384477850 | 5670 | 5680 | 5680 | 5670 | 1541 |
| 482 | 20230908 | 122400 | 1375739380 | 5670 | 5670 | 5680 | 5670 | 699 |
| 483 | 20230908 | 122300 | 1371775050 | 5670 | 5670 | 5680 | 5670 | 158 |
| 484 | 20230908 | 122200 | 1370878610 | 5670 | 5670 | 5680 | 5670 | 475 |
| 485 | 20230908 | 122100 | 1368183360 | 5670 | 5680 | 5680 | 5670 | 807 |
| 486 | 20230908 | 122000 | 1363601190 | 5680 | 5680 | 5680 | 5680 | 461 |
| 487 | 20230908 | 121900 | 1360982710 | 5670 | 5670 | 5680 | 5670 | 266 |
| 488 | 20230908 | 121800 | 1359473910 | 5670 | 5670 | 5680 | 5670 | 345 |
| 489 | 20230908 | 121700 | 1357517730 | 5670 | 5670 | 5670 | 5670 | 391 |
| 490 | 20230908 | 121600 | 1355300760 | 5670 | 5680 | 5680 | 5670 | 151 |
| 491 | 20230908 | 121500 | 1354443420 | 5680 | 5680 | 5680 | 5680 | 1396 |
| 492 | 20230908 | 121400 | 1346514140 | 5680 | 5670 | 5680 | 5670 | 472 |
| 493 | 20230908 | 121300 | 1343835410 | 5670 | 5690 | 5690 | 5670 | 308 |
| 494 | 20230908 | 121200 | 1342087870 | 5700 | 5680 | 5700 | 5680 | 478 |
| 495 | 20230908 | 121100 | 1339370140 | 5680 | 5690 | 5690 | 5680 | 696 |
| 496 | 20230908 | 121000 | 1335416850 | 5680 | 5670 | 5680 | 5670 | 216 |
| 497 | 20230908 | 120900 | 1334190330 | 5670 | 5670 | 5670 | 5670 | 497 |
| 498 | 20230908 | 120800 | 1331372340 | 5670 | 5670 | 5670 | 5670 | 225 |
| 499 | 20230908 | 120700 | 1330096590 | 5670 | 5680 | 5690 | 5670 | 673 |
| 500 | 20230908 | 120600 | 1326275880 | 5680 | 5680 | 5680 | 5680 | 91 |
| 501 | 20230908 | 120500 | 1325759000 | 5680 | 5680 | 5690 | 5680 | 231 |
| 502 | 20230908 | 120400 | 1324446900 | 5680 | 5670 | 5680 | 5670 | 892 |
| 503 | 20230908 | 120300 | 1319386590 | 5670 | 5670 | 5670 | 5670 | 21 |
| 504 | 20230908 | 120200 | 1319267520 | 5670 | 5670 | 5670 | 5670 | 113 |
| 505 | 20230908 | 120100 | 1318626810 | 5670 | 5680 | 5680 | 5670 | 2788 |
| 506 | 20230908 | 120000 | 1302792450 | 5680 | 5690 | 5690 | 5680 | 140 |
| 507 | 20230908 | 115900 | 1301996970 | 5680 | 5680 | 5680 | 5680 | 23 |
| 508 | 20230908 | 115800 | 1301866330 | 5680 | 5680 | 5690 | 5680 | 375 |
| 509 | 20230908 | 115700 | 1299736320 | 5680 | 5680 | 5680 | 5680 | 591 |
| 510 | 20230908 | 115600 | 1296379440 | 5680 | 5680 | 5680 | 5680 | 21 |
| 511 | 20230908 | 115500 | 1296260160 | 5680 | 5680 | 5680 | 5680 | 248 |
| 512 | 20230908 | 115400 | 1294851520 | 5680 | 5680 | 5680 | 5680 | 565 |
| 513 | 20230908 | 115300 | 1291642320 | 5680 | 5680 | 5690 | 5680 | 379 |
| 514 | 20230908 | 115200 | 1289488530 | 5680 | 5690 | 5690 | 5680 | 128 |
| 515 | 20230908 | 115100 | 1288761330 | 5690 | 5690 | 5690 | 5680 | 512 |
| 516 | 20230908 | 115000 | 1285851180 | 5690 | 5690 | 5690 | 5690 | 218 |
| 517 | 20230908 | 114900 | 1284610760 | 5690 | 5680 | 5690 | 5680 | 157 |
| 518 | 20230908 | 114800 | 1283718680 | 5680 | 5690 | 5690 | 5680 | 1893 |
| 519 | 20230908 | 114700 | 1272948940 | 5690 | 5690 | 5690 | 5690 | 676 |
| 520 | 20230908 | 114600 | 1269102500 | 5690 | 5700 | 5700 | 5690 | 191 |
| 521 | 20230908 | 114500 | 1268015670 | 5690 | 5690 | 5690 | 5690 | 233 |
| 522 | 20230908 | 114400 | 1266689900 | 5690 | 5690 | 5700 | 5690 | 592 |
| 523 | 20230908 | 114300 | 1263320720 | 5690 | 5690 | 5690 | 5690 | 1179 |
| 524 | 20230908 | 114200 | 1256612210 | 5690 | 5690 | 5690 | 5690 | 115 |
| 525 | 20230908 | 114100 | 1255957860 | 5690 | 5700 | 5700 | 5690 | 390 |
| 526 | 20230908 | 114000 | 1253738650 | 5690 | 5690 | 5700 | 5690 | 462 |
| 527 | 20230908 | 113900 | 1251109460 | 5700 | 5690 | 5700 | 5690 | 159 |
| 528 | 20230908 | 113800 | 1250204220 | 5690 | 5690 | 5690 | 5690 | 381 |
| 529 | 20230908 | 113700 | 1248036330 | 5690 | 5700 | 5700 | 5690 | 686 |
| 530 | 20230908 | 113600 | 1244130930 | 5700 | 5700 | 5700 | 5700 | 475 |
| 531 | 20230908 | 113500 | 1241423430 | 5710 | 5690 | 5710 | 5690 | 243 |
| 532 | 20230908 | 113400 | 1240037280 | 5690 | 5690 | 5700 | 5690 | 411 |
| 533 | 20230908 | 113300 | 1237698660 | 5690 | 5690 | 5700 | 5690 | 638 |
| 534 | 20230908 | 113200 | 1234067500 | 5690 | 5690 | 5690 | 5690 | 0 |
| 535 | 20230908 | 113100 | 1234067500 | 5690 | 5690 | 5690 | 5690 | 386 |
| 536 | 20230908 | 113000 | 1231871160 | 5690 | 5690 | 5690 | 5690 | 227 |
| 537 | 20230908 | 112900 | 1230579530 | 5700 | 5690 | 5700 | 5690 | 510 |
| 538 | 20230908 | 112800 | 1227675100 | 5690 | 5690 | 5690 | 5690 | 421 |
| 539 | 20230908 | 112700 | 1225279610 | 5690 | 5690 | 5700 | 5690 | 322 |
| 540 | 20230908 | 112600 | 1223447370 | 5690 | 5700 | 5700 | 5690 | 330 |
| 541 | 20230908 | 112500 | 1221569470 | 5690 | 5690 | 5700 | 5690 | 247 |
| 542 | 20230908 | 112400 | 1220163940 | 5690 | 5690 | 5700 | 5690 | 381 |
| 543 | 20230908 | 112300 | 1217995850 | 5690 | 5690 | 5700 | 5690 | 440 |
| 544 | 20230908 | 112200 | 1215492230 | 5690 | 5690 | 5690 | 5690 | 309 |
| 545 | 20230908 | 112100 | 1213734020 | 5690 | 5700 | 5700 | 5690 | 396 |
| 546 | 20230908 | 112000 | 1211479900 | 5700 | 5690 | 5700 | 5690 | 433 |
| 547 | 20230908 | 111900 | 1209015080 | 5700 | 5700 | 5700 | 5690 | 305 |
| 548 | 20230908 | 111800 | 1207279000 | 5700 | 5690 | 5700 | 5690 | 206 |
| 549 | 20230908 | 111700 | 1206106610 | 5690 | 5680 | 5690 | 5680 | 335 |
| 550 | 20230908 | 111600 | 1204202230 | 5680 | 5680 | 5680 | 5680 | 674 |
| 551 | 20230908 | 111500 | 1200373910 | 5690 | 5690 | 5690 | 5680 | 285 |
| 552 | 20230908 | 111400 | 1198753950 | 5680 | 5680 | 5680 | 5680 | 412 |
| 553 | 20230908 | 111300 | 1196413790 | 5680 | 5680 | 5690 | 5680 | 442 |
| 554 | 20230908 | 111200 | 1193903200 | 5680 | 5690 | 5690 | 5680 | 336 |
| 555 | 20230908 | 111100 | 1191992720 | 5680 | 5690 | 5690 | 5680 | 605 |
| 556 | 20230908 | 111000 | 1188554200 | 5690 | 5680 | 5690 | 5680 | 298 |
| 557 | 20230908 | 110900 | 1186859440 | 5680 | 5680 | 5690 | 5680 | 375 |
| 558 | 20230908 | 110800 | 1184729430 | 5680 | 5680 | 5690 | 5680 | 228 |
| 559 | 20230908 | 110700 | 1183433470 | 5680 | 5690 | 5690 | 5680 | 547 |
| 560 | 20230908 | 110600 | 1180322660 | 5690 | 5690 | 5700 | 5690 | 286 |
| 561 | 20230908 | 110500 | 1178695300 | 5690 | 5690 | 5700 | 5690 | 444 |
| 562 | 20230908 | 110400 | 1176168910 | 5690 | 5680 | 5690 | 5680 | 295 |
| 563 | 20230908 | 110300 | 1174492360 | 5690 | 5690 | 5690 | 5690 | 173 |
| 564 | 20230908 | 110200 | 1173507990 | 5690 | 5690 | 5700 | 5690 | 253 |
| 565 | 20230908 | 110100 | 1172067410 | 5690 | 5690 | 5700 | 5690 | 411 |
| 566 | 20230908 | 110000 | 1169728810 | 5680 | 5690 | 5690 | 5680 | 197 |
| 567 | 20230908 | 105900 | 1168608280 | 5700 | 5690 | 5700 | 5690 | 408 |
| 568 | 20230908 | 105800 | 1166286750 | 5690 | 5690 | 5690 | 5690 | 299 |
| 569 | 20230908 | 105700 | 1164585440 | 5700 | 5680 | 5700 | 5680 | 366 |
| 570 | 20230908 | 105600 | 1162504130 | 5690 | 5670 | 5690 | 5670 | 288 |
| 571 | 20230908 | 105500 | 1160870910 | 5680 | 5680 | 5680 | 5670 | 728 |
| 572 | 20230908 | 105400 | 1156737070 | 5690 | 5690 | 5700 | 5690 | 623 |
| 573 | 20230908 | 105300 | 1153186780 | 5680 | 5680 | 5690 | 5680 | 361 |
| 574 | 20230908 | 105200 | 1151135300 | 5680 | 5680 | 5680 | 5680 | 438 |
| 575 | 20230908 | 105100 | 1148647460 | 5680 | 5680 | 5680 | 5680 | 297 |
| 576 | 20230908 | 105000 | 1146960500 | 5680 | 5690 | 5690 | 5670 | 2310 |
| 577 | 20230908 | 104900 | 1133839610 | 5690 | 5680 | 5690 | 5680 | 656 |
| 578 | 20230908 | 104800 | 1130113320 | 5680 | 5690 | 5690 | 5680 | 432 |
| 579 | 20230908 | 104700 | 1127658560 | 5680 | 5690 | 5690 | 5680 | 3633 |
| 580 | 20230908 | 104600 | 1107007280 | 5690 | 5690 | 5700 | 5690 | 74 |
| 581 | 20230908 | 104500 | 1106586210 | 5690 | 5700 | 5700 | 5690 | 640 |
| 582 | 20230908 | 104400 | 1102942810 | 5700 | 5690 | 5700 | 5690 | 67 |
| 583 | 20230908 | 104300 | 1102561570 | 5700 | 5700 | 5700 | 5690 | 232 |
| 584 | 20230908 | 104200 | 1101240520 | 5700 | 5700 | 5700 | 5700 | 453 |
| 585 | 20230908 | 104100 | 1098658420 | 5700 | 5680 | 5710 | 5680 | 746 |
| 586 | 20230908 | 104000 | 1094412040 | 5680 | 5710 | 5710 | 5680 | 1565 |
| 587 | 20230908 | 103900 | 1085503530 | 5700 | 5680 | 5710 | 5680 | 738 |
| 588 | 20230908 | 103800 | 1081298130 | 5690 | 5680 | 5690 | 5680 | 483 |
| 589 | 20230908 | 103700 | 1078554190 | 5680 | 5680 | 5690 | 5680 | 114 |
| 590 | 20230908 | 103600 | 1077906660 | 5690 | 5680 | 5690 | 5680 | 349 |
| 591 | 20230908 | 103500 | 1075922990 | 5680 | 5680 | 5690 | 5680 | 1541 |
| 592 | 20230908 | 103400 | 1067170090 | 5690 | 5690 | 5690 | 5690 | 22 |
| 593 | 20230908 | 103300 | 1067044910 | 5680 | 5690 | 5690 | 5680 | 619 |
| 594 | 20230908 | 103200 | 1063524480 | 5690 | 5680 | 5690 | 5680 | 1085 |
| 595 | 20230908 | 103100 | 1057360420 | 5680 | 5700 | 5700 | 5680 | 1567 |
| 596 | 20230908 | 103000 | 1048442970 | 5700 | 5690 | 5700 | 5690 | 1720 |
| 597 | 20230908 | 102900 | 1038651120 | 5700 | 5700 | 5710 | 5690 | 841 |
| 598 | 20230908 | 102800 | 1033854670 | 5700 | 5710 | 5720 | 5690 | 2114 |
| 599 | 20230908 | 102700 | 1021797970 | 5700 | 5690 | 5710 | 5690 | 382 |
| 600 | 20230908 | 102600 | 1019619720 | 5680 | 5670 | 5680 | 5670 | 212 |
| 601 | 20230908 | 102500 | 1018417640 | 5670 | 5680 | 5680 | 5670 | 3338 |
| 602 | 20230908 | 102400 | 999490070 | 5670 | 5690 | 5690 | 5670 | 5432 |
| 603 | 20230908 | 102300 | 968643680 | 5690 | 5680 | 5690 | 5660 | 1814 |
| 604 | 20230908 | 102200 | 958338050 | 5680 | 5670 | 5680 | 5660 | 1813 |
| 605 | 20230908 | 102100 | 948055020 | 5670 | 5680 | 5690 | 5670 | 625 |
| 606 | 20230908 | 102000 | 944509720 | 5670 | 5680 | 5680 | 5670 | 1101 |
| 607 | 20230908 | 101900 | 938266940 | 5670 | 5670 | 5680 | 5660 | 194 |
| 608 | 20230908 | 101800 | 937167040 | 5660 | 5680 | 5690 | 5660 | 5267 |
| 609 | 20230908 | 101700 | 907299900 | 5680 | 5680 | 5710 | 5670 | 187 |
| 610 | 20230908 | 101600 | 906238750 | 5670 | 5660 | 5690 | 5660 | 836 |
| 611 | 20230908 | 101500 | 901488980 | 5660 | 5660 | 5660 | 5650 | 1155 |
| 612 | 20230908 | 101400 | 894955490 | 5660 | 5670 | 5670 | 5650 | 1465 |
| 613 | 20230908 | 101300 | 886665810 | 5660 | 5660 | 5670 | 5660 | 381 |
| 614 | 20230908 | 101200 | 884509330 | 5660 | 5660 | 5670 | 5650 | 2579 |
| 615 | 20230908 | 101100 | 869906790 | 5660 | 5670 | 5670 | 5660 | 510 |
| 616 | 20230908 | 101000 | 867019090 | 5680 | 5670 | 5680 | 5660 | 314 |
| 617 | 20230908 | 100900 | 865240210 | 5710 | 5660 | 5710 | 5660 | 2765 |
| 618 | 20230908 | 100800 | 849564430 | 5660 | 5690 | 5690 | 5660 | 3063 |
| 619 | 20230908 | 100700 | 832187210 | 5690 | 5700 | 5700 | 5690 | 190 |
| 620 | 20230908 | 100600 | 831105380 | 5690 | 5680 | 5710 | 5680 | 486 |
| 621 | 20230908 | 100500 | 828336730 | 5700 | 5700 | 5700 | 5660 | 1509 |
| 622 | 20230908 | 100400 | 819775770 | 5670 | 5670 | 5700 | 5670 | 3564 |
| 623 | 20230908 | 100300 | 799524810 | 5670 | 5680 | 5690 | 5650 | 2574 |
| 624 | 20230908 | 100200 | 784937530 | 5680 | 5700 | 5710 | 5650 | 11989 |
| 625 | 20230908 | 100100 | 716998640 | 5700 | 5710 | 5710 | 5700 | 3597 |
| 626 | 20230908 | 100000 | 696491260 | 5710 | 5740 | 5740 | 5710 | 2318 |
| 627 | 20230908 | 095900 | 683213340 | 5760 | 5780 | 5780 | 5740 | 8576 |
| 628 | 20230908 | 095800 | 633915550 | 5790 | 5780 | 5790 | 5780 | 262 |
| 629 | 20230908 | 095700 | 632401170 | 5780 | 5780 | 5790 | 5780 | 367 |
| 630 | 20230908 | 095600 | 630279740 | 5810 | 5770 | 5810 | 5770 | 931 |
| 631 | 20230908 | 095500 | 624897930 | 5760 | 5780 | 5780 | 5760 | 142 |
| 632 | 20230908 | 095400 | 624078660 | 5760 | 5780 | 5780 | 5760 | 739 |
| 633 | 20230908 | 095300 | 619817210 | 5770 | 5780 | 5780 | 5770 | 188 |
| 634 | 20230908 | 095200 | 618731200 | 5810 | 5780 | 5810 | 5760 | 2113 |
| 635 | 20230908 | 095100 | 606500850 | 5760 | 5750 | 5760 | 5750 | 77 |
| 636 | 20230908 | 095000 | 606057710 | 5750 | 5760 | 5760 | 5730 | 12032 |
| 637 | 20230908 | 094900 | 536981010 | 5750 | 5760 | 5760 | 5740 | 2473 |
| 638 | 20230908 | 094800 | 522773810 | 5740 | 5780 | 5780 | 5740 | 15503 |
| 639 | 20230908 | 094700 | 433655610 | 5780 | 5810 | 5810 | 5780 | 8617 |
| 640 | 20230908 | 094600 | 383769960 | 5830 | 5810 | 5830 | 5800 | 3640 |
| 641 | 20230908 | 094500 | 362618610 | 5800 | 5840 | 5840 | 5800 | 7390 |
| 642 | 20230908 | 094400 | 319632220 | 5840 | 5840 | 5840 | 5840 | 1874 |
| 643 | 20230908 | 094300 | 308688060 | 5850 | 5860 | 5860 | 5850 | 3301 |
| 644 | 20230908 | 094200 | 289372290 | 5860 | 5870 | 5870 | 5860 | 2350 |
| 645 | 20230908 | 094100 | 275601270 | 5860 | 5870 | 5870 | 5860 | 143 |
| 646 | 20230908 | 094000 | 274761890 | 5870 | 5870 | 5870 | 5860 | 390 |
| 647 | 20230908 | 093900 | 272474240 | 5870 | 5880 | 5880 | 5870 | 1374 |
| 648 | 20230908 | 093800 | 264408560 | 5880 | 5880 | 5910 | 5880 | 264 |
| 649 | 20230908 | 093700 | 262855380 | 5880 | 5870 | 5880 | 5860 | 6138 |
| 650 | 20230908 | 093600 | 226802500 | 5870 | 5900 | 5900 | 5870 | 1369 |
| 651 | 20230908 | 093500 | 218739480 | 5900 | 5920 | 5920 | 5900 | 2528 |
| 652 | 20230908 | 093400 | 203800230 | 5930 | 5920 | 5930 | 5920 | 418 |
| 653 | 20230908 | 093300 | 201325660 | 5930 | 5920 | 5930 | 5920 | 373 |
| 654 | 20230908 | 093200 | 199117490 | 5930 | 5910 | 5930 | 5910 | 87 |
| 655 | 20230908 | 093100 | 198602530 | 5910 | 5920 | 5920 | 5910 | 446 |
| 656 | 20230908 | 093000 | 195966610 | 5920 | 5950 | 5950 | 5920 | 3143 |
| 657 | 20230908 | 092900 | 177358080 | 5940 | 5940 | 5940 | 5940 | 88 |
| 658 | 20230908 | 092800 | 176835360 | 5940 | 5920 | 5940 | 5920 | 890 |
| 659 | 20230908 | 092700 | 171558940 | 5910 | 5910 | 5920 | 5910 | 167 |
| 660 | 20230908 | 092600 | 170571960 | 5910 | 5930 | 5930 | 5910 | 1888 |
| 661 | 20230908 | 092500 | 159395390 | 5930 | 5940 | 5940 | 5930 | 1741 |
| 662 | 20230908 | 092400 | 149068780 | 5940 | 5940 | 5940 | 5940 | 39 |
| 663 | 20230908 | 092300 | 148837120 | 5940 | 5950 | 6020 | 5940 | 1006 |
| 664 | 20230908 | 092200 | 142849730 | 5940 | 5960 | 5980 | 5940 | 1875 |
| 665 | 20230908 | 092100 | 131679770 | 5940 | 5990 | 5990 | 5940 | 4294 |
| 666 | 20230908 | 092000 | 106023940 | 5990 | 6000 | 6000 | 5990 | 834 |
| 667 | 20230908 | 091900 | 101024170 | 6010 | 6010 | 6010 | 6010 | 115 |
| 668 | 20230908 | 091800 | 100333020 | 6010 | 6010 | 6010 | 6010 | 11 |
| 669 | 20230908 | 091700 | 100266910 | 6010 | 6020 | 6020 | 6010 | 896 |
| 670 | 20230908 | 091600 | 94881930 | 6020 | 6010 | 6020 | 6010 | 358 |
| 671 | 20230908 | 091500 | 92728350 | 6020 | 6020 | 6020 | 6010 | 478 |
| 672 | 20230908 | 091400 | 89851510 | 6020 | 6000 | 6020 | 6000 | 636 |
| 673 | 20230908 | 091300 | 86032330 | 5980 | 5980 | 5990 | 5980 | 800 |
| 674 | 20230908 | 091200 | 81241750 | 5980 | 5960 | 5980 | 5960 | 1584 |
| 675 | 20230908 | 091100 | 71791990 | 5980 | 5960 | 5980 | 5960 | 135 |
| 676 | 20230908 | 091000 | 70985390 | 5980 | 5980 | 5980 | 5980 | 519 |
| 677 | 20230908 | 090900 | 67881770 | 5980 | 5980 | 5980 | 5980 | 470 |
| 678 | 20230908 | 090800 | 65071170 | 5980 | 5980 | 5980 | 5980 | 223 |
| 679 | 20230908 | 090700 | 63737630 | 5950 | 5940 | 5980 | 5940 | 1644 |
| 680 | 20230908 | 090600 | 53947580 | 5980 | 5980 | 5980 | 5940 | 307 |
| 681 | 20230908 | 090500 | 52115960 | 5930 | 5930 | 5970 | 5930 | 3887 |
| 682 | 20230908 | 090400 | 28949140 | 5920 | 5950 | 5950 | 5910 | 211 |
| 683 | 20230908 | 090300 | 27700360 | 5910 | 5950 | 5950 | 5910 | 271 |
| 684 | 20230908 | 090200 | 26094060 | 5970 | 5930 | 5970 | 5910 | 655 |
| 685 | 20230908 | 090100 | 22217010 | 5920 | 5980 | 5980 | 5920 | 1359 |
| 686 | 20230908 | 090000 | 14122680 | 5960 | 5930 | 5960 | 5930 | 2176 |