33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 201500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 5399 |
| 3 | 20230908 | 201400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 4 | 20230908 | 201300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 5 | 20230908 | 201200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 6 | 20230908 | 201100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 7 | 20230908 | 201000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 8 | 20230908 | 200900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 9 | 20230908 | 200800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 10 | 20230908 | 200700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 11 | 20230908 | 200600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 12 | 20230908 | 200500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 13 | 20230908 | 200400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 14 | 20230908 | 200300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 15 | 20230908 | 200200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 16 | 20230908 | 200100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 17 | 20230908 | 200000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 18 | 20230908 | 195900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 19 | 20230908 | 195800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 20 | 20230908 | 195700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 21 | 20230908 | 195600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 22 | 20230908 | 195500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 23 | 20230908 | 195400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 24 | 20230908 | 195300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 25 | 20230908 | 195200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 26 | 20230908 | 195100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 27 | 20230908 | 195000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 28 | 20230908 | 194900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 29 | 20230908 | 194800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 30 | 20230908 | 194700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 31 | 20230908 | 194600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 32 | 20230908 | 194500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 5399 |
| 33 | 20230908 | 194400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 34 | 20230908 | 194300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 35 | 20230908 | 194200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 36 | 20230908 | 194100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 37 | 20230908 | 194000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 38 | 20230908 | 193900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 39 | 20230908 | 193800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 40 | 20230908 | 193700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 41 | 20230908 | 193600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 42 | 20230908 | 193500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 43 | 20230908 | 193400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 44 | 20230908 | 193300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 45 | 20230908 | 193200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 46 | 20230908 | 193100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 47 | 20230908 | 193000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 48 | 20230908 | 192900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 49 | 20230908 | 192800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 50 | 20230908 | 192700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 51 | 20230908 | 192600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 52 | 20230908 | 192500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 53 | 20230908 | 192400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 54 | 20230908 | 192300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 55 | 20230908 | 192200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 56 | 20230908 | 192100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 57 | 20230908 | 192000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 58 | 20230908 | 191900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 59 | 20230908 | 191800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 60 | 20230908 | 191700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 61 | 20230908 | 191600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 62 | 20230908 | 191500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 5399 |
| 63 | 20230908 | 191400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 64 | 20230908 | 191300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 65 | 20230908 | 191200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 66 | 20230908 | 191100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 67 | 20230908 | 191000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 68 | 20230908 | 190900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 69 | 20230908 | 190800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 70 | 20230908 | 190700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 71 | 20230908 | 190600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 72 | 20230908 | 190500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 73 | 20230908 | 190400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 74 | 20230908 | 190300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 75 | 20230908 | 190200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 76 | 20230908 | 190100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 77 | 20230908 | 190000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 78 | 20230908 | 185900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 79 | 20230908 | 185800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 80 | 20230908 | 185700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 81 | 20230908 | 185600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 82 | 20230908 | 185500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 83 | 20230908 | 185400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 84 | 20230908 | 185300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 85 | 20230908 | 185200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 86 | 20230908 | 185100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 87 | 20230908 | 185000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 88 | 20230908 | 184900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 89 | 20230908 | 184800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 90 | 20230908 | 184700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 91 | 20230908 | 184600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 92 | 20230908 | 184500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 5399 |
| 93 | 20230908 | 184400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 94 | 20230908 | 184300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 95 | 20230908 | 184200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 96 | 20230908 | 184100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 97 | 20230908 | 184000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 98 | 20230908 | 183900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 99 | 20230908 | 183800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 100 | 20230908 | 183700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 101 | 20230908 | 183600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 102 | 20230908 | 183500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 103 | 20230908 | 183400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 104 | 20230908 | 183300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 105 | 20230908 | 183200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 106 | 20230908 | 183100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 107 | 20230908 | 183000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 108 | 20230908 | 182900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 109 | 20230908 | 182800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 110 | 20230908 | 182700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 111 | 20230908 | 182600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 112 | 20230908 | 182500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 113 | 20230908 | 182400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 114 | 20230908 | 182300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 115 | 20230908 | 182200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 116 | 20230908 | 182100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 117 | 20230908 | 182000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 118 | 20230908 | 181900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 119 | 20230908 | 181800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 120 | 20230908 | 181700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 121 | 20230908 | 181600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 122 | 20230908 | 181500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 5399 |
| 123 | 20230908 | 181400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 124 | 20230908 | 181300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 125 | 20230908 | 181200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 126 | 20230908 | 181100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 127 | 20230908 | 181000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 128 | 20230908 | 180900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 129 | 20230908 | 180800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 130 | 20230908 | 180700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 131 | 20230908 | 180600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 132 | 20230908 | 180500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 133 | 20230908 | 180400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 134 | 20230908 | 180300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 135 | 20230908 | 180200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 136 | 20230908 | 180100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 137 | 20230908 | 180000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 138 | 20230908 | 175900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 139 | 20230908 | 175800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 140 | 20230908 | 175700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 141 | 20230908 | 175600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 142 | 20230908 | 175500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 143 | 20230908 | 175400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 144 | 20230908 | 175300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 145 | 20230908 | 175200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 146 | 20230908 | 175100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 147 | 20230908 | 175000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 148 | 20230908 | 174900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 149 | 20230908 | 174800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 150 | 20230908 | 174700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 151 | 20230908 | 174600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 152 | 20230908 | 174500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 5399 |
| 153 | 20230908 | 174400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 154 | 20230908 | 174300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 155 | 20230908 | 174200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 156 | 20230908 | 174100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 157 | 20230908 | 174000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 158 | 20230908 | 173900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 159 | 20230908 | 173800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 160 | 20230908 | 173700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 161 | 20230908 | 173600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 162 | 20230908 | 173500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 163 | 20230908 | 173400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 164 | 20230908 | 173300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 165 | 20230908 | 173200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 166 | 20230908 | 173100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 167 | 20230908 | 173000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 168 | 20230908 | 172900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 169 | 20230908 | 172800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 170 | 20230908 | 172700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 171 | 20230908 | 172600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 172 | 20230908 | 172500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 173 | 20230908 | 172400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 174 | 20230908 | 172300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 175 | 20230908 | 172200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 176 | 20230908 | 172100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 177 | 20230908 | 172000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 178 | 20230908 | 171900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 179 | 20230908 | 171800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 180 | 20230908 | 171700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 181 | 20230908 | 171600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 182 | 20230908 | 171500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 5399 |
| 183 | 20230908 | 171400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 184 | 20230908 | 171300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 185 | 20230908 | 171200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 186 | 20230908 | 171100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 187 | 20230908 | 171000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 188 | 20230908 | 170900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 189 | 20230908 | 170800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 190 | 20230908 | 170700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 191 | 20230908 | 170600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 192 | 20230908 | 170500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 193 | 20230908 | 170400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 194 | 20230908 | 170300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 195 | 20230908 | 170200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 196 | 20230908 | 170100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 197 | 20230908 | 170000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 198 | 20230908 | 165900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 199 | 20230908 | 165800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 200 | 20230908 | 165700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 201 | 20230908 | 165600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 202 | 20230908 | 165500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 203 | 20230908 | 165400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 204 | 20230908 | 165300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 205 | 20230908 | 165200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 206 | 20230908 | 165100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 207 | 20230908 | 165000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 208 | 20230908 | 164900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 209 | 20230908 | 164800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 210 | 20230908 | 164700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 211 | 20230908 | 164600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 212 | 20230908 | 164500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 5399 |
| 213 | 20230908 | 164400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 214 | 20230908 | 164300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 215 | 20230908 | 164200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 216 | 20230908 | 164100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 217 | 20230908 | 164000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 218 | 20230908 | 163900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 219 | 20230908 | 163800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 220 | 20230908 | 163700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 221 | 20230908 | 163600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 222 | 20230908 | 163500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 223 | 20230908 | 163400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 224 | 20230908 | 163300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 225 | 20230908 | 163200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 226 | 20230908 | 163100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 227 | 20230908 | 163000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 228 | 20230908 | 162900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 229 | 20230908 | 162800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 230 | 20230908 | 162700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 231 | 20230908 | 162600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 232 | 20230908 | 162500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 233 | 20230908 | 162400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 234 | 20230908 | 162300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 235 | 20230908 | 162200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 236 | 20230908 | 162100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 237 | 20230908 | 162000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 238 | 20230908 | 161900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 239 | 20230908 | 161800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 240 | 20230908 | 161700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 241 | 20230908 | 161600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 242 | 20230908 | 161500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 5399 |
| 243 | 20230908 | 161400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 244 | 20230908 | 161300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 245 | 20230908 | 161200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 246 | 20230908 | 161100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 247 | 20230908 | 161000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 248 | 20230908 | 160900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 249 | 20230908 | 160800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 250 | 20230908 | 160700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 251 | 20230908 | 160600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 252 | 20230908 | 160500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 253 | 20230908 | 160400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 254 | 20230908 | 160300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 255 | 20230908 | 160200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 256 | 20230908 | 160100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 257 | 20230908 | 160000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 258 | 20230908 | 155900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 259 | 20230908 | 155800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 260 | 20230908 | 155700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 261 | 20230908 | 155600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 262 | 20230908 | 155500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 263 | 20230908 | 155400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 264 | 20230908 | 155300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 265 | 20230908 | 155200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 266 | 20230908 | 155100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 267 | 20230908 | 155000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 268 | 20230908 | 154900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 269 | 20230908 | 154800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 270 | 20230908 | 154700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 271 | 20230908 | 154600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 272 | 20230908 | 154500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 5399 |
| 273 | 20230908 | 154400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 274 | 20230908 | 154300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 275 | 20230908 | 154200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 276 | 20230908 | 154100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 277 | 20230908 | 154000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 278 | 20230908 | 153900 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 279 | 20230908 | 153800 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 280 | 20230908 | 153700 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 281 | 20230908 | 153600 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 282 | 20230908 | 153500 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 283 | 20230908 | 153400 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 284 | 20230908 | 153300 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 285 | 20230908 | 153200 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 286 | 20230908 | 153100 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 287 | 20230908 | 153000 | 1454280805 | 4965 | 4965 | 4965 | 4965 | 5399 |
| 288 | 20230908 | 152900 | 1427474770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 289 | 20230908 | 152800 | 1427474770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 290 | 20230908 | 152700 | 1427474770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 291 | 20230908 | 152600 | 1427474770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 292 | 20230908 | 152500 | 1427474770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 293 | 20230908 | 152400 | 1427474770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 294 | 20230908 | 152300 | 1427474770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 295 | 20230908 | 152200 | 1427474770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 296 | 20230908 | 152100 | 1427474770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 297 | 20230908 | 152000 | 1427474770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 298 | 20230908 | 151900 | 1427474770 | 4940 | 4940 | 4965 | 4940 | 631 |
| 299 | 20230908 | 151800 | 1424348455 | 4960 | 4945 | 4960 | 4945 | 13865 |
| 300 | 20230908 | 151700 | 1355594755 | 4945 | 4945 | 4950 | 4945 | 634 |
| 301 | 20230908 | 151600 | 1352459620 | 4945 | 4940 | 4945 | 4940 | 1831 |
| 302 | 20230908 | 151500 | 1343406825 | 4940 | 4935 | 4940 | 4935 | 827 |
| 303 | 20230908 | 151400 | 1339321945 | 4945 | 4940 | 4945 | 4940 | 2669 |
| 304 | 20230908 | 151300 | 1326126995 | 4945 | 4945 | 4945 | 4940 | 1252 |
| 305 | 20230908 | 151200 | 1319941560 | 4945 | 4955 | 4955 | 4945 | 5825 |
| 306 | 20230908 | 151100 | 1291107890 | 4955 | 4960 | 4960 | 4950 | 284 |
| 307 | 20230908 | 151000 | 1289700325 | 4960 | 4955 | 4960 | 4955 | 639 |
| 308 | 20230908 | 150900 | 1286533080 | 4960 | 4955 | 4960 | 4955 | 1022 |
| 309 | 20230908 | 150800 | 1281465955 | 4955 | 4955 | 4955 | 4955 | 45 |
| 310 | 20230908 | 150700 | 1281242980 | 4955 | 4960 | 4965 | 4955 | 1095 |
| 311 | 20230908 | 150600 | 1275812825 | 4965 | 4960 | 4965 | 4960 | 687 |
| 312 | 20230908 | 150500 | 1272404420 | 4965 | 4960 | 4965 | 4960 | 1267 |
| 313 | 20230908 | 150400 | 1266118850 | 4955 | 4960 | 4960 | 4955 | 140 |
| 314 | 20230908 | 150300 | 1265424455 | 4955 | 4960 | 4965 | 4955 | 1487 |
| 315 | 20230908 | 150200 | 1258050075 | 4960 | 4955 | 4960 | 4955 | 202 |
| 316 | 20230908 | 150100 | 1257048605 | 4955 | 4940 | 4955 | 4940 | 335 |
| 317 | 20230908 | 150000 | 1255388980 | 4940 | 4940 | 4940 | 4940 | 200 |
| 318 | 20230908 | 145900 | 1254400980 | 4940 | 4940 | 4940 | 4940 | 157 |
| 319 | 20230908 | 145800 | 1253625400 | 4940 | 4960 | 4960 | 4940 | 168 |
| 320 | 20230908 | 145700 | 1252793100 | 4940 | 4960 | 4960 | 4940 | 1504 |
| 321 | 20230908 | 145600 | 1245350880 | 4960 | 4960 | 4960 | 4960 | 755 |
| 322 | 20230908 | 145500 | 1241606080 | 4960 | 4960 | 4960 | 4940 | 3033 |
| 323 | 20230908 | 145400 | 1226578230 | 4950 | 4960 | 4960 | 4950 | 2470 |
| 324 | 20230908 | 145300 | 1214347730 | 4960 | 4960 | 4960 | 4955 | 1172 |
| 325 | 20230908 | 145200 | 1208537380 | 4960 | 4960 | 4960 | 4955 | 696 |
| 326 | 20230908 | 145100 | 1205086230 | 4960 | 4955 | 4965 | 4955 | 1058 |
| 327 | 20230908 | 145000 | 1199838680 | 4960 | 4955 | 4960 | 4955 | 831 |
| 328 | 20230908 | 144900 | 1195717175 | 4955 | 4950 | 4955 | 4950 | 509 |
| 329 | 20230908 | 144800 | 1193195125 | 4950 | 4950 | 4950 | 4950 | 233 |
| 330 | 20230908 | 144700 | 1192041775 | 4955 | 4960 | 4960 | 4955 | 1335 |
| 331 | 20230908 | 144600 | 1185425190 | 4965 | 4970 | 4970 | 4965 | 1024 |
| 332 | 20230908 | 144500 | 1180337750 | 4970 | 4970 | 4980 | 4965 | 822 |
| 333 | 20230908 | 144400 | 1176252025 | 4980 | 4975 | 4980 | 4965 | 2958 |
| 334 | 20230908 | 144300 | 1161527210 | 4970 | 4965 | 4975 | 4965 | 909 |
| 335 | 20230908 | 144200 | 1157009430 | 4965 | 4965 | 4970 | 4960 | 2260 |
| 336 | 20230908 | 144100 | 1145789925 | 4965 | 4945 | 4965 | 4940 | 9367 |
| 337 | 20230908 | 144000 | 1099351030 | 4950 | 4945 | 4950 | 4940 | 8808 |
| 338 | 20230908 | 143900 | 1055762235 | 4940 | 4940 | 4940 | 4940 | 51 |
| 339 | 20230908 | 143800 | 1055510295 | 4940 | 4940 | 4940 | 4940 | 271 |
| 340 | 20230908 | 143700 | 1054171555 | 4945 | 4940 | 4945 | 4940 | 202 |
| 341 | 20230908 | 143600 | 1053172825 | 4945 | 4940 | 4945 | 4940 | 1390 |
| 342 | 20230908 | 143500 | 1046304805 | 4935 | 4935 | 4935 | 4930 | 1672 |
| 343 | 20230908 | 143400 | 1038053525 | 4935 | 4935 | 4935 | 4930 | 70 |
| 344 | 20230908 | 143300 | 1037708210 | 4930 | 4925 | 4930 | 4925 | 5427 |
| 345 | 20230908 | 143200 | 1010963615 | 4920 | 4920 | 4920 | 4915 | 2400 |
| 346 | 20230908 | 143100 | 999156215 | 4915 | 4915 | 4915 | 4915 | 1245 |
| 347 | 20230908 | 143000 | 993037040 | 4915 | 4915 | 4915 | 4910 | 1311 |
| 348 | 20230908 | 142900 | 986593520 | 4915 | 4910 | 4915 | 4910 | 877 |
| 349 | 20230908 | 142800 | 982287445 | 4910 | 4900 | 4910 | 4900 | 7947 |
| 350 | 20230908 | 142700 | 943321425 | 4895 | 4895 | 4895 | 4895 | 5 |
| 351 | 20230908 | 142600 | 943296950 | 4895 | 4895 | 4895 | 4895 | 590 |
| 352 | 20230908 | 142500 | 940408900 | 4895 | 4885 | 4895 | 4885 | 1611 |
| 353 | 20230908 | 142400 | 932523295 | 4885 | 4885 | 4895 | 4885 | 503 |
| 354 | 20230908 | 142300 | 930065250 | 4885 | 4885 | 4885 | 4885 | 625 |
| 355 | 20230908 | 142200 | 927012125 | 4895 | 4895 | 4895 | 4895 | 1840 |
| 356 | 20230908 | 142100 | 918005325 | 4895 | 4885 | 4895 | 4885 | 2605 |
| 357 | 20230908 | 142000 | 905264790 | 4885 | 4885 | 4885 | 4885 | 0 |
| 358 | 20230908 | 141900 | 905264790 | 4885 | 4890 | 4890 | 4885 | 54 |
| 359 | 20230908 | 141800 | 905000915 | 4885 | 4895 | 4900 | 4885 | 1881 |
| 360 | 20230908 | 141700 | 895795270 | 4895 | 4900 | 4900 | 4895 | 685 |
| 361 | 20230908 | 141600 | 892439765 | 4900 | 4895 | 4900 | 4895 | 703 |
| 362 | 20230908 | 141500 | 888997990 | 4895 | 4895 | 4895 | 4895 | 99 |
| 363 | 20230908 | 141400 | 888513385 | 4895 | 4900 | 4900 | 4895 | 1009 |
| 364 | 20230908 | 141300 | 883569330 | 4895 | 4895 | 4895 | 4895 | 575 |
| 365 | 20230908 | 141200 | 880754705 | 4895 | 4895 | 4900 | 4895 | 55 |
| 366 | 20230908 | 141100 | 880485475 | 4895 | 4895 | 4895 | 4895 | 9 |
| 367 | 20230908 | 141000 | 880441420 | 4900 | 4895 | 4900 | 4895 | 1211 |
| 368 | 20230908 | 140900 | 874513520 | 4900 | 4895 | 4900 | 4895 | 120 |
| 369 | 20230908 | 140800 | 873926065 | 4900 | 4900 | 4900 | 4900 | 1 |
| 370 | 20230908 | 140700 | 873921165 | 4895 | 4895 | 4895 | 4895 | 181 |
| 371 | 20230908 | 140600 | 873035170 | 4895 | 4890 | 4895 | 4890 | 1650 |
| 372 | 20230908 | 140500 | 864958450 | 4890 | 4885 | 4890 | 4880 | 65 |
| 373 | 20230908 | 140400 | 864640880 | 4885 | 4885 | 4885 | 4875 | 588 |
| 374 | 20230908 | 140300 | 861768590 | 4885 | 4875 | 4885 | 4875 | 454 |
| 375 | 20230908 | 140200 | 859552970 | 4875 | 4875 | 4875 | 4875 | 9 |
| 376 | 20230908 | 140100 | 859509095 | 4875 | 4875 | 4875 | 4875 | 70 |
| 377 | 20230908 | 140000 | 859167845 | 4870 | 4885 | 4885 | 4870 | 248 |
| 378 | 20230908 | 135900 | 857956500 | 4870 | 4870 | 4870 | 4870 | 10 |
| 379 | 20230908 | 135800 | 857907800 | 4870 | 4885 | 4885 | 4870 | 5 |
| 380 | 20230908 | 135700 | 857883405 | 4885 | 4870 | 4885 | 4870 | 9 |
| 381 | 20230908 | 135600 | 857839560 | 4875 | 4895 | 4895 | 4875 | 234 |
| 382 | 20230908 | 135500 | 856698010 | 4885 | 4890 | 4890 | 4875 | 874 |
| 383 | 20230908 | 135400 | 852425285 | 4870 | 4870 | 4870 | 4870 | 2260 |
| 384 | 20230908 | 135300 | 841419085 | 4870 | 4870 | 4870 | 4870 | 39 |
| 385 | 20230908 | 135200 | 841229155 | 4870 | 4875 | 4875 | 4870 | 970 |
| 386 | 20230908 | 135100 | 836501880 | 4875 | 4875 | 4875 | 4875 | 0 |
| 387 | 20230908 | 135000 | 836501880 | 4875 | 4880 | 4890 | 4875 | 3928 |
| 388 | 20230908 | 134900 | 817320125 | 4875 | 4870 | 4875 | 4870 | 233 |
| 389 | 20230908 | 134800 | 816185275 | 4870 | 4870 | 4870 | 4870 | 158 |
| 390 | 20230908 | 134700 | 815415815 | 4870 | 4870 | 4870 | 4870 | 500 |
| 391 | 20230908 | 134600 | 812980815 | 4870 | 4875 | 4875 | 4870 | 222 |
| 392 | 20230908 | 134500 | 811898610 | 4875 | 4875 | 4875 | 4875 | 54 |
| 393 | 20230908 | 134400 | 811635360 | 4875 | 4870 | 4875 | 4870 | 748 |
| 394 | 20230908 | 134300 | 807989360 | 4870 | 4870 | 4875 | 4870 | 506 |
| 395 | 20230908 | 134200 | 805524205 | 4870 | 4870 | 4870 | 4870 | 204 |
| 396 | 20230908 | 134100 | 804530725 | 4870 | 4875 | 4875 | 4870 | 10 |
| 397 | 20230908 | 134000 | 804482020 | 4880 | 4880 | 4880 | 4880 | 192 |
| 398 | 20230908 | 133900 | 803545060 | 4870 | 4870 | 4870 | 4870 | 8 |
| 399 | 20230908 | 133800 | 803506100 | 4875 | 4870 | 4875 | 4870 | 647 |
| 400 | 20230908 | 133700 | 800352020 | 4875 | 4875 | 4875 | 4875 | 177 |
| 401 | 20230908 | 133600 | 799489145 | 4870 | 4870 | 4870 | 4870 | 9 |
| 402 | 20230908 | 133500 | 799445315 | 4870 | 4875 | 4875 | 4870 | 567 |
| 403 | 20230908 | 133400 | 796682165 | 4875 | 4875 | 4875 | 4875 | 9 |
| 404 | 20230908 | 133300 | 796638290 | 4875 | 4875 | 4875 | 4875 | 10 |
| 405 | 20230908 | 133200 | 796589540 | 4880 | 4880 | 4880 | 4880 | 1251 |
| 406 | 20230908 | 133100 | 790484660 | 4880 | 4890 | 4890 | 4880 | 263 |
| 407 | 20230908 | 133000 | 789198730 | 4890 | 4880 | 4890 | 4880 | 105 |
| 408 | 20230908 | 132900 | 788686280 | 4880 | 4880 | 4880 | 4880 | 8 |
| 409 | 20230908 | 132800 | 788647240 | 4880 | 4880 | 4880 | 4880 | 423 |
| 410 | 20230908 | 132700 | 786583000 | 4895 | 4895 | 4895 | 4880 | 510 |
| 411 | 20230908 | 132600 | 784086685 | 4895 | 4880 | 4895 | 4880 | 943 |
| 412 | 20230908 | 132500 | 779475365 | 4885 | 4885 | 4885 | 4885 | 347 |
| 413 | 20230908 | 132400 | 777780270 | 4885 | 4885 | 4885 | 4880 | 193 |
| 414 | 20230908 | 132300 | 776837510 | 4885 | 4885 | 4885 | 4885 | 0 |
| 415 | 20230908 | 132200 | 776837510 | 4885 | 4885 | 4885 | 4880 | 207 |
| 416 | 20230908 | 132100 | 775826360 | 4885 | 4885 | 4885 | 4885 | 144 |
| 417 | 20230908 | 132000 | 775122920 | 4865 | 4885 | 4885 | 4865 | 203 |
| 418 | 20230908 | 131900 | 774135305 | 4865 | 4865 | 4865 | 4865 | 9 |
| 419 | 20230908 | 131800 | 774091520 | 4885 | 4885 | 4885 | 4885 | 300 |
| 420 | 20230908 | 131700 | 772626020 | 4880 | 4865 | 4880 | 4865 | 3254 |
| 421 | 20230908 | 131600 | 756760740 | 4865 | 4865 | 4865 | 4865 | 0 |
| 422 | 20230908 | 131500 | 756760740 | 4865 | 4870 | 4870 | 4865 | 196 |
| 423 | 20230908 | 131400 | 755806265 | 4870 | 4870 | 4870 | 4870 | 39 |
| 424 | 20230908 | 131300 | 755616335 | 4865 | 4865 | 4865 | 4865 | 233 |
| 425 | 20230908 | 131200 | 754482790 | 4865 | 4860 | 4865 | 4860 | 840 |
| 426 | 20230908 | 131100 | 750396235 | 4865 | 4865 | 4865 | 4865 | 50 |
| 427 | 20230908 | 131000 | 750152985 | 4860 | 4860 | 4860 | 4860 | 8 |
| 428 | 20230908 | 130900 | 750114105 | 4860 | 4860 | 4860 | 4860 | 100 |
| 429 | 20230908 | 130800 | 749628105 | 4860 | 4860 | 4865 | 4860 | 17 |
| 430 | 20230908 | 130700 | 749545450 | 4860 | 4860 | 4860 | 4860 | 212 |
| 431 | 20230908 | 130600 | 748515130 | 4865 | 4855 | 4865 | 4850 | 1371 |
| 432 | 20230908 | 130500 | 741859250 | 4855 | 4850 | 4855 | 4850 | 272 |
| 433 | 20230908 | 130400 | 740539480 | 4855 | 4855 | 4855 | 4855 | 225 |
| 434 | 20230908 | 130300 | 739447105 | 4855 | 4850 | 4855 | 4850 | 632 |
| 435 | 20230908 | 130200 | 736381475 | 4850 | 4850 | 4850 | 4850 | 0 |
| 436 | 20230908 | 130100 | 736381475 | 4850 | 4850 | 4850 | 4850 | 8 |
| 437 | 20230908 | 130000 | 736342675 | 4850 | 4850 | 4850 | 4850 | 9 |
| 438 | 20230908 | 125900 | 736299025 | 4850 | 4850 | 4850 | 4850 | 194 |
| 439 | 20230908 | 125800 | 735358125 | 4855 | 4855 | 4855 | 4855 | 1128 |
| 440 | 20230908 | 125700 | 729881685 | 4855 | 4855 | 4855 | 4855 | 0 |
| 441 | 20230908 | 125600 | 729881685 | 4855 | 4860 | 4865 | 4855 | 911 |
| 442 | 20230908 | 125500 | 725453670 | 4855 | 4855 | 4855 | 4855 | 0 |
| 443 | 20230908 | 125400 | 725453670 | 4855 | 4855 | 4855 | 4855 | 59 |
| 444 | 20230908 | 125300 | 725167225 | 4855 | 4855 | 4855 | 4855 | 8 |
| 445 | 20230908 | 125200 | 725128385 | 4860 | 4860 | 4860 | 4860 | 671 |
| 446 | 20230908 | 125100 | 721867325 | 4855 | 4855 | 4855 | 4855 | 9 |
| 447 | 20230908 | 125000 | 721823630 | 4855 | 4855 | 4855 | 4855 | 0 |
| 448 | 20230908 | 124900 | 721823630 | 4855 | 4860 | 4860 | 4855 | 111 |
| 449 | 20230908 | 124800 | 721284215 | 4860 | 4860 | 4860 | 4860 | 94 |
| 450 | 20230908 | 124700 | 720827375 | 4855 | 4860 | 4860 | 4855 | 16 |
| 451 | 20230908 | 124600 | 720749660 | 4855 | 4850 | 4855 | 4850 | 239 |
| 452 | 20230908 | 124500 | 719589360 | 4855 | 4850 | 4855 | 4850 | 195 |
| 453 | 20230908 | 124400 | 718643605 | 4855 | 4860 | 4860 | 4855 | 1226 |
| 454 | 20230908 | 124300 | 712691065 | 4855 | 4855 | 4855 | 4855 | 0 |
| 455 | 20230908 | 124200 | 712691065 | 4855 | 4860 | 4860 | 4855 | 62 |
| 456 | 20230908 | 124100 | 712389785 | 4855 | 4855 | 4855 | 4855 | 9 |
| 457 | 20230908 | 124000 | 712346090 | 4865 | 4865 | 4865 | 4865 | 10 |
| 458 | 20230908 | 123900 | 712297440 | 4865 | 4865 | 4865 | 4855 | 11 |
| 459 | 20230908 | 123800 | 712244015 | 4860 | 4865 | 4865 | 4855 | 205 |
| 460 | 20230908 | 123700 | 711247760 | 4865 | 4855 | 4865 | 4855 | 615 |
| 461 | 20230908 | 123600 | 708260925 | 4860 | 4860 | 4860 | 4860 | 44 |
| 462 | 20230908 | 123500 | 708047085 | 4855 | 4860 | 4860 | 4855 | 64 |
| 463 | 20230908 | 123400 | 707736090 | 4860 | 4860 | 4860 | 4860 | 86 |
| 464 | 20230908 | 123300 | 707318130 | 4855 | 4855 | 4855 | 4855 | 1480 |
| 465 | 20230908 | 123200 | 700132730 | 4855 | 4850 | 4855 | 4850 | 19 |
| 466 | 20230908 | 123100 | 700040530 | 4850 | 4850 | 4850 | 4850 | 194 |
| 467 | 20230908 | 123000 | 699099630 | 4850 | 4850 | 4850 | 4850 | 9 |
| 468 | 20230908 | 122900 | 699055980 | 4855 | 4855 | 4855 | 4855 | 1 |
| 469 | 20230908 | 122800 | 699051125 | 4855 | 4860 | 4860 | 4850 | 2562 |
| 470 | 20230908 | 122700 | 686612655 | 4855 | 4855 | 4855 | 4855 | 9 |
| 471 | 20230908 | 122600 | 686568960 | 4855 | 4850 | 4855 | 4850 | 39 |
| 472 | 20230908 | 122500 | 686379805 | 4850 | 4850 | 4850 | 4850 | 9 |
| 473 | 20230908 | 122400 | 686336155 | 4850 | 4850 | 4850 | 4850 | 194 |
| 474 | 20230908 | 122300 | 685395255 | 4855 | 4860 | 4860 | 4855 | 9 |
| 475 | 20230908 | 122200 | 685351555 | 4855 | 4860 | 4860 | 4855 | 976 |
| 476 | 20230908 | 122100 | 680613050 | 4855 | 4860 | 4860 | 4855 | 638 |
| 477 | 20230908 | 122000 | 677512435 | 4860 | 4865 | 4865 | 4860 | 14 |
| 478 | 20230908 | 121900 | 677444370 | 4865 | 4860 | 4865 | 4860 | 321 |
| 479 | 20230908 | 121800 | 675883305 | 4860 | 4860 | 4860 | 4860 | 26 |
| 480 | 20230908 | 121700 | 675756945 | 4860 | 4860 | 4860 | 4850 | 352 |
| 481 | 20230908 | 121600 | 674048165 | 4860 | 4855 | 4860 | 4850 | 607 |
| 482 | 20230908 | 121500 | 671101195 | 4860 | 4850 | 4860 | 4850 | 9 |
| 483 | 20230908 | 121400 | 671057535 | 4860 | 4860 | 4860 | 4860 | 2 |
| 484 | 20230908 | 121300 | 671047815 | 4850 | 4850 | 4850 | 4850 | 9 |
| 485 | 20230908 | 121200 | 671004165 | 4850 | 4860 | 4860 | 4850 | 264 |
| 486 | 20230908 | 121100 | 669723730 | 4860 | 4865 | 4865 | 4855 | 713 |
| 487 | 20230908 | 121000 | 666260805 | 4865 | 4850 | 4865 | 4850 | 195 |
| 488 | 20230908 | 120900 | 665315040 | 4845 | 4860 | 4865 | 4845 | 369 |
| 489 | 20230908 | 120800 | 663523970 | 4855 | 4855 | 4855 | 4855 | 9 |
| 490 | 20230908 | 120700 | 663480275 | 4865 | 4845 | 4865 | 4845 | 374 |
| 491 | 20230908 | 120600 | 661665895 | 4845 | 4845 | 4845 | 4845 | 881 |
| 492 | 20230908 | 120500 | 657397450 | 4845 | 4845 | 4845 | 4845 | 0 |
| 493 | 20230908 | 120400 | 657397450 | 4845 | 4845 | 4845 | 4845 | 9 |
| 494 | 20230908 | 120300 | 657353845 | 4845 | 4845 | 4845 | 4845 | 996 |
| 495 | 20230908 | 120200 | 652528225 | 4840 | 4845 | 4845 | 4840 | 210 |
| 496 | 20230908 | 120100 | 651510820 | 4845 | 4845 | 4845 | 4845 | 226 |
| 497 | 20230908 | 120000 | 650415850 | 4845 | 4845 | 4845 | 4845 | 0 |
| 498 | 20230908 | 115900 | 650415850 | 4845 | 4845 | 4845 | 4845 | 20 |
| 499 | 20230908 | 115800 | 650318950 | 4860 | 4850 | 4860 | 4850 | 1459 |
| 500 | 20230908 | 115700 | 643237700 | 4840 | 4840 | 4840 | 4840 | 58 |
| 501 | 20230908 | 115600 | 642956980 | 4840 | 4840 | 4840 | 4840 | 194 |
| 502 | 20230908 | 115500 | 642018020 | 4840 | 4845 | 4845 | 4840 | 677 |
| 503 | 20230908 | 115400 | 638738000 | 4840 | 4845 | 4845 | 4840 | 1811 |
| 504 | 20230908 | 115300 | 629964500 | 4845 | 4850 | 4850 | 4845 | 398 |
| 505 | 20230908 | 115200 | 628036185 | 4850 | 4845 | 4850 | 4845 | 11 |
| 506 | 20230908 | 115100 | 627982880 | 4850 | 4850 | 4850 | 4850 | 40 |
| 507 | 20230908 | 115000 | 627788880 | 4845 | 4845 | 4845 | 4845 | 214 |
| 508 | 20230908 | 114900 | 626752050 | 4850 | 4850 | 4850 | 4850 | 341 |
| 509 | 20230908 | 114800 | 625098200 | 4850 | 4855 | 4855 | 4850 | 671 |
| 510 | 20230908 | 114700 | 621843840 | 4850 | 4850 | 4850 | 4850 | 8 |
| 511 | 20230908 | 114600 | 621805040 | 4850 | 4850 | 4850 | 4850 | 17 |
| 512 | 20230908 | 114500 | 621722590 | 4850 | 4855 | 4855 | 4850 | 11 |
| 513 | 20230908 | 114400 | 621669230 | 4855 | 4855 | 4855 | 4855 | 300 |
| 514 | 20230908 | 114300 | 620212730 | 4850 | 4850 | 4850 | 4850 | 9 |
| 515 | 20230908 | 114200 | 620169080 | 4850 | 4850 | 4850 | 4850 | 9 |
| 516 | 20230908 | 114100 | 620125430 | 4850 | 4855 | 4855 | 4850 | 4113 |
| 517 | 20230908 | 114000 | 600169475 | 4855 | 4855 | 4855 | 4855 | 9 |
| 518 | 20230908 | 113900 | 600125780 | 4860 | 4860 | 4860 | 4860 | 37 |
| 519 | 20230908 | 113800 | 599945960 | 4860 | 4860 | 4860 | 4855 | 62 |
| 520 | 20230908 | 113700 | 599644680 | 4860 | 4860 | 4860 | 4860 | 100 |
| 521 | 20230908 | 113600 | 599158680 | 4855 | 4860 | 4860 | 4855 | 1391 |
| 522 | 20230908 | 113500 | 592398465 | 4860 | 4860 | 4860 | 4860 | 28 |
| 523 | 20230908 | 113400 | 592262385 | 4860 | 4860 | 4860 | 4860 | 194 |
| 524 | 20230908 | 113300 | 591319545 | 4855 | 4855 | 4855 | 4855 | 9 |
| 525 | 20230908 | 113200 | 591275850 | 4855 | 4855 | 4860 | 4855 | 139 |
| 526 | 20230908 | 113100 | 590600670 | 4855 | 4855 | 4855 | 4855 | 9 |
| 527 | 20230908 | 113000 | 590556975 | 4850 | 4850 | 4850 | 4850 | 69 |
| 528 | 20230908 | 112900 | 590222325 | 4850 | 4870 | 4870 | 4850 | 190 |
| 529 | 20230908 | 112800 | 589297185 | 4850 | 4865 | 4865 | 4850 | 509 |
| 530 | 20230908 | 112700 | 586827325 | 4870 | 4870 | 4870 | 4870 | 846 |
| 531 | 20230908 | 112600 | 582707305 | 4870 | 4870 | 4870 | 4870 | 9 |
| 532 | 20230908 | 112500 | 582663475 | 4870 | 4870 | 4870 | 4870 | 0 |
| 533 | 20230908 | 112400 | 582663475 | 4870 | 4870 | 4870 | 4870 | 9 |
| 534 | 20230908 | 112300 | 582619645 | 4870 | 4865 | 4870 | 4865 | 485 |
| 535 | 20230908 | 112200 | 580258300 | 4865 | 4870 | 4870 | 4865 | 32 |
| 536 | 20230908 | 112100 | 580102615 | 4880 | 4855 | 4880 | 4855 | 936 |
| 537 | 20230908 | 112000 | 575546000 | 4855 | 4865 | 4865 | 4855 | 3662 |
| 538 | 20230908 | 111900 | 557762350 | 4860 | 4860 | 4860 | 4860 | 256 |
| 539 | 20230908 | 111800 | 556518190 | 4860 | 4855 | 4860 | 4855 | 221 |
| 540 | 20230908 | 111700 | 555444685 | 4855 | 4855 | 4855 | 4855 | 13 |
| 541 | 20230908 | 111600 | 555381570 | 4855 | 4860 | 4860 | 4855 | 18 |
| 542 | 20230908 | 111500 | 555294145 | 4855 | 4855 | 4855 | 4855 | 178 |
| 543 | 20230908 | 111400 | 554429955 | 4860 | 4860 | 4860 | 4855 | 711 |
| 544 | 20230908 | 111300 | 550977040 | 4855 | 4855 | 4860 | 4855 | 315 |
| 545 | 20230908 | 111200 | 549447615 | 4855 | 4855 | 4855 | 4855 | 1043 |
| 546 | 20230908 | 111100 | 544383850 | 4860 | 4860 | 4860 | 4860 | 1833 |
| 547 | 20230908 | 111000 | 535475470 | 4855 | 4860 | 4860 | 4855 | 689 |
| 548 | 20230908 | 110900 | 532126970 | 4860 | 4855 | 4860 | 4855 | 20 |
| 549 | 20230908 | 110800 | 532029815 | 4855 | 4855 | 4855 | 4855 | 0 |
| 550 | 20230908 | 110700 | 532029815 | 4855 | 4860 | 4860 | 4855 | 109 |
| 551 | 20230908 | 110600 | 531500120 | 4855 | 4855 | 4855 | 4855 | 1195 |
| 552 | 20230908 | 110500 | 525698395 | 4855 | 4855 | 4855 | 4855 | 9 |
| 553 | 20230908 | 110400 | 525654700 | 4855 | 4855 | 4855 | 4855 | 200 |
| 554 | 20230908 | 110300 | 524683700 | 4855 | 4860 | 4860 | 4855 | 1691 |
| 555 | 20230908 | 110200 | 516466765 | 4865 | 4865 | 4870 | 4865 | 1738 |
| 556 | 20230908 | 110100 | 508008795 | 4865 | 4865 | 4865 | 4865 | 1 |
| 557 | 20230908 | 110000 | 508003930 | 4865 | 4870 | 4870 | 4865 | 452 |
| 558 | 20230908 | 105900 | 505802735 | 4865 | 4865 | 4865 | 4865 | 195 |
| 559 | 20230908 | 105800 | 504854060 | 4865 | 4870 | 4870 | 4865 | 59 |
| 560 | 20230908 | 105700 | 504566775 | 4870 | 4865 | 4870 | 4865 | 34 |
| 561 | 20230908 | 105600 | 504401240 | 4865 | 4870 | 4870 | 4865 | 450 |
| 562 | 20230908 | 105500 | 502209990 | 4870 | 4865 | 4870 | 4865 | 77 |
| 563 | 20230908 | 105400 | 501835330 | 4870 | 4870 | 4870 | 4865 | 332 |
| 564 | 20230908 | 105300 | 500220095 | 4865 | 4865 | 4865 | 4865 | 130 |
| 565 | 20230908 | 105200 | 499587645 | 4870 | 4870 | 4870 | 4865 | 199 |
| 566 | 20230908 | 105100 | 498619490 | 4865 | 4865 | 4865 | 4865 | 513 |
| 567 | 20230908 | 105000 | 496123745 | 4870 | 4875 | 4875 | 4870 | 900 |
| 568 | 20230908 | 104900 | 491739745 | 4870 | 4875 | 4875 | 4870 | 330 |
| 569 | 20230908 | 104800 | 490132325 | 4875 | 4875 | 4875 | 4875 | 48 |
| 570 | 20230908 | 104700 | 489898325 | 4875 | 4875 | 4875 | 4875 | 5 |
| 571 | 20230908 | 104600 | 489873950 | 4875 | 4880 | 4880 | 4875 | 542 |
| 572 | 20230908 | 104500 | 487230270 | 4885 | 4885 | 4885 | 4885 | 1381 |
| 573 | 20230908 | 104400 | 480484085 | 4885 | 4890 | 4890 | 4885 | 320 |
| 574 | 20230908 | 104300 | 478920830 | 4890 | 4885 | 4890 | 4885 | 114 |
| 575 | 20230908 | 104200 | 478363410 | 4885 | 4900 | 4900 | 4885 | 759 |
| 576 | 20230908 | 104100 | 474652480 | 4900 | 4900 | 4900 | 4900 | 9 |
| 577 | 20230908 | 104000 | 474608380 | 4900 | 4900 | 4900 | 4900 | 10 |
| 578 | 20230908 | 103900 | 474559380 | 4900 | 4900 | 4900 | 4900 | 169 |
| 579 | 20230908 | 103800 | 473731280 | 4900 | 4900 | 4900 | 4900 | 195 |
| 580 | 20230908 | 103700 | 472775780 | 4900 | 4900 | 4900 | 4900 | 9 |
| 581 | 20230908 | 103600 | 472731680 | 4905 | 4885 | 4905 | 4885 | 164 |
| 582 | 20230908 | 103500 | 471928610 | 4900 | 4900 | 4900 | 4900 | 0 |
| 583 | 20230908 | 103400 | 471928610 | 4900 | 4900 | 4900 | 4900 | 18 |
| 584 | 20230908 | 103300 | 471840410 | 4900 | 4900 | 4900 | 4900 | 359 |
| 585 | 20230908 | 103200 | 470081310 | 4900 | 4905 | 4905 | 4900 | 230 |
| 586 | 20230908 | 103100 | 468954260 | 4905 | 4885 | 4905 | 4885 | 1315 |
| 587 | 20230908 | 103000 | 462528625 | 4890 | 4900 | 4900 | 4890 | 389 |
| 588 | 20230908 | 102900 | 460623945 | 4900 | 4900 | 4900 | 4885 | 1314 |
| 589 | 20230908 | 102800 | 454200480 | 4900 | 4900 | 4900 | 4885 | 506 |
| 590 | 20230908 | 102700 | 451721095 | 4885 | 4900 | 4900 | 4885 | 669 |
| 591 | 20230908 | 102600 | 448443130 | 4900 | 4900 | 4900 | 4900 | 109 |
| 592 | 20230908 | 102500 | 447909030 | 4885 | 4885 | 4900 | 4885 | 24 |
| 593 | 20230908 | 102400 | 447791775 | 4900 | 4900 | 4900 | 4880 | 113 |
| 594 | 20230908 | 102300 | 447238250 | 4900 | 4900 | 4900 | 4900 | 20 |
| 595 | 20230908 | 102200 | 447140250 | 4900 | 4900 | 4900 | 4900 | 1059 |
| 596 | 20230908 | 102100 | 441951150 | 4880 | 4880 | 4880 | 4880 | 0 |
| 597 | 20230908 | 102000 | 441951150 | 4880 | 4900 | 4900 | 4880 | 357 |
| 598 | 20230908 | 101900 | 440202030 | 4900 | 4900 | 4900 | 4900 | 974 |
| 599 | 20230908 | 101800 | 435429430 | 4870 | 4870 | 4870 | 4870 | 63 |
| 600 | 20230908 | 101700 | 435122620 | 4870 | 4880 | 4890 | 4870 | 1241 |
| 601 | 20230908 | 101600 | 429072655 | 4875 | 4895 | 4895 | 4875 | 1618 |
| 602 | 20230908 | 101500 | 421167945 | 4890 | 4905 | 4905 | 4890 | 229 |
| 603 | 20230908 | 101400 | 420048120 | 4890 | 4890 | 4890 | 4890 | 41 |
| 604 | 20230908 | 101300 | 419847630 | 4890 | 4880 | 4890 | 4880 | 692 |
| 605 | 20230908 | 101200 | 416467670 | 4890 | 4880 | 4890 | 4880 | 265 |
| 606 | 20230908 | 101100 | 415174320 | 4880 | 4890 | 4890 | 4880 | 1084 |
| 607 | 20230908 | 101000 | 409876840 | 4890 | 4890 | 4890 | 4890 | 9 |
| 608 | 20230908 | 100900 | 409832830 | 4890 | 4905 | 4905 | 4890 | 395 |
| 609 | 20230908 | 100800 | 407901265 | 4905 | 4905 | 4905 | 4905 | 525 |
| 610 | 20230908 | 100700 | 405326140 | 4905 | 4905 | 4905 | 4905 | 500 |
| 611 | 20230908 | 100600 | 402873640 | 4905 | 4910 | 4910 | 4905 | 1401 |
| 612 | 20230908 | 100500 | 395996105 | 4905 | 4905 | 4910 | 4905 | 461 |
| 613 | 20230908 | 100400 | 393734860 | 4910 | 4910 | 4920 | 4905 | 4076 |
| 614 | 20230908 | 100300 | 373688195 | 4910 | 4905 | 4910 | 4905 | 242 |
| 615 | 20230908 | 100200 | 372500020 | 4885 | 4905 | 4905 | 4885 | 296 |
| 616 | 20230908 | 100100 | 371052040 | 4885 | 4885 | 4885 | 4885 | 59 |
| 617 | 20230908 | 100000 | 370763825 | 4890 | 4905 | 4905 | 4890 | 728 |
| 618 | 20230908 | 095900 | 367196425 | 4905 | 4905 | 4905 | 4905 | 3619 |
| 619 | 20230908 | 095800 | 349445230 | 4890 | 4890 | 4890 | 4890 | 363 |
| 620 | 20230908 | 095700 | 347670160 | 4890 | 4890 | 4890 | 4890 | 0 |
| 621 | 20230908 | 095600 | 347670160 | 4890 | 4895 | 4895 | 4890 | 65 |
| 622 | 20230908 | 095500 | 347352110 | 4910 | 4895 | 4910 | 4895 | 2066 |
| 623 | 20230908 | 095400 | 337220700 | 4900 | 4900 | 4900 | 4895 | 26 |
| 624 | 20230908 | 095300 | 337093345 | 4900 | 4900 | 4900 | 4900 | 226 |
| 625 | 20230908 | 095200 | 335985945 | 4900 | 4905 | 4905 | 4900 | 262 |
| 626 | 20230908 | 095100 | 334700880 | 4910 | 4910 | 4910 | 4910 | 245 |
| 627 | 20230908 | 095000 | 333497930 | 4915 | 4910 | 4915 | 4910 | 1008 |
| 628 | 20230908 | 094900 | 328548645 | 4910 | 4915 | 4915 | 4900 | 420 |
| 629 | 20230908 | 094800 | 326488575 | 4915 | 4905 | 4915 | 4885 | 1029 |
| 630 | 20230908 | 094700 | 321444210 | 4915 | 4915 | 4920 | 4885 | 2743 |
| 631 | 20230908 | 094600 | 307960105 | 4920 | 4915 | 4920 | 4915 | 845 |
| 632 | 20230908 | 094500 | 303806285 | 4885 | 4900 | 4915 | 4885 | 1352 |
| 633 | 20230908 | 094400 | 297169445 | 4890 | 4885 | 4890 | 4885 | 770 |
| 634 | 20230908 | 094300 | 293407970 | 4885 | 4890 | 4890 | 4885 | 531 |
| 635 | 20230908 | 094200 | 290812340 | 4890 | 4885 | 4890 | 4880 | 163 |
| 636 | 20230908 | 094100 | 290015655 | 4890 | 4900 | 4900 | 4890 | 610 |
| 637 | 20230908 | 094000 | 287031755 | 4890 | 4895 | 4900 | 4890 | 20 |
| 638 | 20230908 | 093900 | 286933885 | 4895 | 4900 | 4900 | 4895 | 47 |
| 639 | 20230908 | 093800 | 286703705 | 4905 | 4920 | 4920 | 4905 | 283 |
| 640 | 20230908 | 093700 | 285313085 | 4920 | 4915 | 4925 | 4915 | 1754 |
| 641 | 20230908 | 093600 | 276683435 | 4920 | 4910 | 4920 | 4910 | 2723 |
| 642 | 20230908 | 093500 | 263299560 | 4915 | 4910 | 4915 | 4910 | 216 |
| 643 | 20230908 | 093400 | 262238940 | 4910 | 4905 | 4915 | 4905 | 3180 |
| 644 | 20230908 | 093300 | 246625070 | 4905 | 4905 | 4910 | 4905 | 5419 |
| 645 | 20230908 | 093200 | 220022875 | 4905 | 4910 | 4915 | 4900 | 2770 |
| 646 | 20230908 | 093100 | 206423220 | 4910 | 4895 | 4910 | 4895 | 1298 |
| 647 | 20230908 | 093000 | 200063525 | 4895 | 4875 | 4895 | 4875 | 11 |
| 648 | 20230908 | 092900 | 200009860 | 4895 | 4915 | 4915 | 4895 | 1156 |
| 649 | 20230908 | 092800 | 194334845 | 4910 | 4895 | 4910 | 4895 | 1490 |
| 650 | 20230908 | 092700 | 187026290 | 4865 | 4865 | 4865 | 4865 | 415 |
| 651 | 20230908 | 092600 | 185007315 | 4865 | 4915 | 4915 | 4855 | 3594 |
| 652 | 20230908 | 092500 | 167417375 | 4915 | 4910 | 4915 | 4880 | 375 |
| 653 | 20230908 | 092400 | 165575065 | 4910 | 4875 | 4910 | 4875 | 4700 |
| 654 | 20230908 | 092300 | 142576470 | 4890 | 4875 | 4890 | 4875 | 10 |
| 655 | 20230908 | 092200 | 142527705 | 4890 | 4875 | 4895 | 4875 | 442 |
| 656 | 20230908 | 092100 | 140367060 | 4890 | 4885 | 4890 | 4875 | 757 |
| 657 | 20230908 | 092000 | 136670750 | 4890 | 4895 | 4895 | 4890 | 1244 |
| 658 | 20230908 | 091900 | 130587575 | 4895 | 4895 | 4895 | 4895 | 354 |
| 659 | 20230908 | 091800 | 128854745 | 4900 | 4910 | 4910 | 4895 | 720 |
| 660 | 20230908 | 091700 | 125327895 | 4905 | 4910 | 4915 | 4905 | 380 |
| 661 | 20230908 | 091600 | 123461245 | 4915 | 4895 | 4920 | 4895 | 6558 |
| 662 | 20230908 | 091500 | 91308820 | 4890 | 4890 | 4895 | 4890 | 574 |
| 663 | 20230908 | 091400 | 88501955 | 4895 | 4890 | 4895 | 4890 | 753 |
| 664 | 20230908 | 091300 | 84818695 | 4890 | 4880 | 4890 | 4870 | 3932 |
| 665 | 20230908 | 091200 | 65629165 | 4880 | 4870 | 4880 | 4855 | 160 |
| 666 | 20230908 | 091100 | 64849990 | 4860 | 4870 | 4870 | 4855 | 382 |
| 667 | 20230908 | 091000 | 62993345 | 4875 | 4885 | 4885 | 4860 | 148 |
| 668 | 20230908 | 090900 | 62273315 | 4885 | 4885 | 4890 | 4855 | 457 |
| 669 | 20230908 | 090800 | 60048985 | 4885 | 4875 | 4885 | 4875 | 552 |
| 670 | 20230908 | 090700 | 57353195 | 4885 | 4895 | 4895 | 4855 | 357 |
| 671 | 20230908 | 090600 | 55617415 | 4870 | 4860 | 4895 | 4860 | 3207 |
| 672 | 20230908 | 090500 | 39961070 | 4845 | 4840 | 4845 | 4840 | 238 |
| 673 | 20230908 | 090400 | 38808775 | 4865 | 4870 | 4870 | 4865 | 267 |
| 674 | 20230908 | 090300 | 37509310 | 4865 | 4855 | 4865 | 4840 | 1983 |
| 675 | 20230908 | 090200 | 27888580 | 4855 | 4855 | 4855 | 4820 | 1991 |
| 676 | 20230908 | 090100 | 18244950 | 4845 | 4875 | 4875 | 4845 | 291 |
| 677 | 20230908 | 090000 | 16833025 | 4845 | 4890 | 4890 | 4845 | 3455 |