33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 200600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 8297 |
| 3 | 20230913 | 200500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 4 | 20230913 | 200400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 5 | 20230913 | 200300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 6 | 20230913 | 200200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 7 | 20230913 | 200100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 8 | 20230913 | 200000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 9 | 20230913 | 195900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 10 | 20230913 | 195800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 11 | 20230913 | 195700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 12 | 20230913 | 195600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 13 | 20230913 | 195500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 14 | 20230913 | 195400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 15 | 20230913 | 195300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 16 | 20230913 | 195200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 17 | 20230913 | 195100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 18 | 20230913 | 195000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 19 | 20230913 | 194900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 20 | 20230913 | 194800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 21 | 20230913 | 194700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 22 | 20230913 | 194600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 23 | 20230913 | 194500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 24 | 20230913 | 194400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 25 | 20230913 | 194300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 26 | 20230913 | 194200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 27 | 20230913 | 194100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 28 | 20230913 | 194000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 29 | 20230913 | 193900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 30 | 20230913 | 193800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 31 | 20230913 | 193700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 32 | 20230913 | 193600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 8297 |
| 33 | 20230913 | 193500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 34 | 20230913 | 193400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 35 | 20230913 | 193300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 36 | 20230913 | 193200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 37 | 20230913 | 193100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 38 | 20230913 | 193000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 39 | 20230913 | 192900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 40 | 20230913 | 192800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 41 | 20230913 | 192700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 42 | 20230913 | 192600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 43 | 20230913 | 192500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 44 | 20230913 | 192400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 45 | 20230913 | 192300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 46 | 20230913 | 192200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 47 | 20230913 | 192100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 48 | 20230913 | 192000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 49 | 20230913 | 191900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 50 | 20230913 | 191800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 51 | 20230913 | 191700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 52 | 20230913 | 191600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 53 | 20230913 | 191500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 54 | 20230913 | 191400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 55 | 20230913 | 191300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 56 | 20230913 | 191200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 57 | 20230913 | 191100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 58 | 20230913 | 191000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 59 | 20230913 | 190900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 60 | 20230913 | 190800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 61 | 20230913 | 190700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 62 | 20230913 | 190600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 8297 |
| 63 | 20230913 | 190500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 64 | 20230913 | 190400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 65 | 20230913 | 190300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 66 | 20230913 | 190200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 67 | 20230913 | 190100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 68 | 20230913 | 190000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 69 | 20230913 | 185900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 70 | 20230913 | 185800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 71 | 20230913 | 185700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 72 | 20230913 | 185600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 73 | 20230913 | 185500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 74 | 20230913 | 185400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 75 | 20230913 | 185300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 76 | 20230913 | 185200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 77 | 20230913 | 185100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 78 | 20230913 | 185000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 79 | 20230913 | 184900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 80 | 20230913 | 184800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 81 | 20230913 | 184700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 82 | 20230913 | 184600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 83 | 20230913 | 184500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 84 | 20230913 | 184400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 85 | 20230913 | 184300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 86 | 20230913 | 184200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 87 | 20230913 | 184100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 88 | 20230913 | 184000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 89 | 20230913 | 183900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 90 | 20230913 | 183800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 91 | 20230913 | 183700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 92 | 20230913 | 183600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 8297 |
| 93 | 20230913 | 183500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 94 | 20230913 | 183400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 95 | 20230913 | 183300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 96 | 20230913 | 183200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 97 | 20230913 | 183100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 98 | 20230913 | 183000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 99 | 20230913 | 182900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 100 | 20230913 | 182800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 101 | 20230913 | 182700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 102 | 20230913 | 182600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 103 | 20230913 | 182500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 104 | 20230913 | 182400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 105 | 20230913 | 182300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 106 | 20230913 | 182200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 107 | 20230913 | 182100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 108 | 20230913 | 182000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 109 | 20230913 | 181900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 110 | 20230913 | 181800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 111 | 20230913 | 181700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 112 | 20230913 | 181600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 113 | 20230913 | 181500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 114 | 20230913 | 181400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 115 | 20230913 | 181300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 116 | 20230913 | 181200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 117 | 20230913 | 181100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 118 | 20230913 | 181000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 119 | 20230913 | 180900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 120 | 20230913 | 180800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 121 | 20230913 | 180700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 122 | 20230913 | 180600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 8297 |
| 123 | 20230913 | 180500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 124 | 20230913 | 180400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 125 | 20230913 | 180300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 126 | 20230913 | 180200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 127 | 20230913 | 180100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 128 | 20230913 | 180000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 129 | 20230913 | 175900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 130 | 20230913 | 175800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 131 | 20230913 | 175700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 132 | 20230913 | 175600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 133 | 20230913 | 175500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 134 | 20230913 | 175400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 135 | 20230913 | 175300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 136 | 20230913 | 175200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 137 | 20230913 | 175100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 138 | 20230913 | 175000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 139 | 20230913 | 174900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 140 | 20230913 | 174800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 141 | 20230913 | 174700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 142 | 20230913 | 174600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 143 | 20230913 | 174500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 144 | 20230913 | 174400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 145 | 20230913 | 174300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 146 | 20230913 | 174200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 147 | 20230913 | 174100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 148 | 20230913 | 174000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 149 | 20230913 | 173900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 150 | 20230913 | 173800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 151 | 20230913 | 173700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 152 | 20230913 | 173600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 8297 |
| 153 | 20230913 | 173500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 154 | 20230913 | 173400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 155 | 20230913 | 173300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 156 | 20230913 | 173200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 157 | 20230913 | 173100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 158 | 20230913 | 173000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 159 | 20230913 | 172900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 160 | 20230913 | 172800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 161 | 20230913 | 172700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 162 | 20230913 | 172600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 163 | 20230913 | 172500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 164 | 20230913 | 172400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 165 | 20230913 | 172300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 166 | 20230913 | 172200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 167 | 20230913 | 172100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 168 | 20230913 | 172000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 169 | 20230913 | 171900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 170 | 20230913 | 171800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 171 | 20230913 | 171700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 172 | 20230913 | 171600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 173 | 20230913 | 171500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 174 | 20230913 | 171400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 175 | 20230913 | 171300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 176 | 20230913 | 171200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 177 | 20230913 | 171100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 178 | 20230913 | 171000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 179 | 20230913 | 170900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 180 | 20230913 | 170800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 181 | 20230913 | 170700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 182 | 20230913 | 170600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 8297 |
| 183 | 20230913 | 170500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 184 | 20230913 | 170400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 185 | 20230913 | 170300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 186 | 20230913 | 170200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 187 | 20230913 | 170100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 188 | 20230913 | 170000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 189 | 20230913 | 165900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 190 | 20230913 | 165800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 191 | 20230913 | 165700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 192 | 20230913 | 165600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 193 | 20230913 | 165500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 194 | 20230913 | 165400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 195 | 20230913 | 165300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 196 | 20230913 | 165200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 197 | 20230913 | 165100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 198 | 20230913 | 165000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 199 | 20230913 | 164900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 200 | 20230913 | 164800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 201 | 20230913 | 164700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 202 | 20230913 | 164600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 203 | 20230913 | 164500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 204 | 20230913 | 164400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 205 | 20230913 | 164300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 206 | 20230913 | 164200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 207 | 20230913 | 164100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 208 | 20230913 | 164000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 209 | 20230913 | 163900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 210 | 20230913 | 163800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 211 | 20230913 | 163700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 212 | 20230913 | 163600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 8297 |
| 213 | 20230913 | 163500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 214 | 20230913 | 163400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 215 | 20230913 | 163300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 216 | 20230913 | 163200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 217 | 20230913 | 163100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 218 | 20230913 | 163000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 219 | 20230913 | 162900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 220 | 20230913 | 162800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 221 | 20230913 | 162700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 222 | 20230913 | 162600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 223 | 20230913 | 162500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 224 | 20230913 | 162400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 225 | 20230913 | 162300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 226 | 20230913 | 162200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 227 | 20230913 | 162100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 228 | 20230913 | 162000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 229 | 20230913 | 161900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 230 | 20230913 | 161800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 231 | 20230913 | 161700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 232 | 20230913 | 161600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 233 | 20230913 | 161500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 234 | 20230913 | 161400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 235 | 20230913 | 161300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 236 | 20230913 | 161200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 237 | 20230913 | 161100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 238 | 20230913 | 161000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 239 | 20230913 | 160900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 240 | 20230913 | 160800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 241 | 20230913 | 160700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 242 | 20230913 | 160600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 8297 |
| 243 | 20230913 | 160500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 244 | 20230913 | 160400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 245 | 20230913 | 160300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 246 | 20230913 | 160200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 247 | 20230913 | 160100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 248 | 20230913 | 160000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 249 | 20230913 | 155900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 250 | 20230913 | 155800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 251 | 20230913 | 155700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 252 | 20230913 | 155600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 253 | 20230913 | 155500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 254 | 20230913 | 155400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 255 | 20230913 | 155300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 256 | 20230913 | 155200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 257 | 20230913 | 155100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 258 | 20230913 | 155000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 259 | 20230913 | 154900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 260 | 20230913 | 154800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 261 | 20230913 | 154700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 262 | 20230913 | 154600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 263 | 20230913 | 154500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 264 | 20230913 | 154400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 265 | 20230913 | 154300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 266 | 20230913 | 154200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 267 | 20230913 | 154100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 268 | 20230913 | 154000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 269 | 20230913 | 153900 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 270 | 20230913 | 153800 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 271 | 20230913 | 153700 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 272 | 20230913 | 153600 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 8297 |
| 273 | 20230913 | 153500 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 274 | 20230913 | 153400 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 275 | 20230913 | 153300 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 276 | 20230913 | 153200 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 277 | 20230913 | 153100 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 0 |
| 278 | 20230913 | 153000 | 2243976190 | 4555 | 4555 | 4555 | 4555 | 8297 |
| 279 | 20230913 | 152900 | 2206183355 | 4570 | 4570 | 4570 | 4570 | 0 |
| 280 | 20230913 | 152800 | 2206183355 | 4570 | 4570 | 4570 | 4570 | 0 |
| 281 | 20230913 | 152700 | 2206183355 | 4570 | 4570 | 4570 | 4570 | 0 |
| 282 | 20230913 | 152600 | 2206183355 | 4570 | 4570 | 4570 | 4570 | 0 |
| 283 | 20230913 | 152500 | 2206183355 | 4570 | 4570 | 4570 | 4570 | 0 |
| 284 | 20230913 | 152400 | 2206183355 | 4570 | 4570 | 4570 | 4570 | 0 |
| 285 | 20230913 | 152300 | 2206183355 | 4570 | 4570 | 4570 | 4570 | 0 |
| 286 | 20230913 | 152200 | 2206183355 | 4570 | 4570 | 4570 | 4570 | 0 |
| 287 | 20230913 | 152100 | 2206183355 | 4570 | 4570 | 4570 | 4570 | 0 |
| 288 | 20230913 | 152000 | 2206183355 | 4570 | 4570 | 4570 | 4570 | 0 |
| 289 | 20230913 | 151900 | 2206183355 | 4570 | 4570 | 4570 | 4565 | 4756 |
| 290 | 20230913 | 151800 | 2184465955 | 4570 | 4580 | 4580 | 4570 | 1422 |
| 291 | 20230913 | 151700 | 2177965505 | 4580 | 4580 | 4580 | 4580 | 261 |
| 292 | 20230913 | 151600 | 2176770125 | 4580 | 4580 | 4585 | 4580 | 595 |
| 293 | 20230913 | 151500 | 2174042445 | 4580 | 4585 | 4585 | 4580 | 600 |
| 294 | 20230913 | 151400 | 2171292445 | 4585 | 4580 | 4585 | 4580 | 147 |
| 295 | 20230913 | 151300 | 2170618975 | 4580 | 4575 | 4580 | 4575 | 384 |
| 296 | 20230913 | 151200 | 2168861590 | 4575 | 4575 | 4575 | 4575 | 30 |
| 297 | 20230913 | 151100 | 2168724340 | 4575 | 4575 | 4575 | 4575 | 10 |
| 298 | 20230913 | 151000 | 2168678590 | 4575 | 4575 | 4575 | 4575 | 57 |
| 299 | 20230913 | 150900 | 2168417815 | 4580 | 4580 | 4580 | 4580 | 254 |
| 300 | 20230913 | 150800 | 2167254495 | 4580 | 4585 | 4585 | 4580 | 169 |
| 301 | 20230913 | 150700 | 2166479670 | 4590 | 4580 | 4590 | 4580 | 69 |
| 302 | 20230913 | 150600 | 2166163400 | 4580 | 4580 | 4580 | 4580 | 1106 |
| 303 | 20230913 | 150500 | 2161097920 | 4590 | 4590 | 4590 | 4590 | 256 |
| 304 | 20230913 | 150400 | 2159922880 | 4590 | 4585 | 4590 | 4585 | 514 |
| 305 | 20230913 | 150300 | 2157565090 | 4585 | 4580 | 4585 | 4580 | 758 |
| 306 | 20230913 | 150200 | 2154090660 | 4585 | 4580 | 4585 | 4580 | 224 |
| 307 | 20230913 | 150100 | 2153064120 | 4570 | 4585 | 4585 | 4570 | 3377 |
| 308 | 20230913 | 150000 | 2137617060 | 4585 | 4580 | 4585 | 4580 | 31 |
| 309 | 20230913 | 145900 | 2137474930 | 4580 | 4580 | 4580 | 4580 | 101 |
| 310 | 20230913 | 145800 | 2137012350 | 4580 | 4575 | 4580 | 4575 | 472 |
| 311 | 20230913 | 145700 | 2134851090 | 4585 | 4585 | 4585 | 4585 | 100 |
| 312 | 20230913 | 145600 | 2134392590 | 4585 | 4585 | 4585 | 4585 | 384 |
| 313 | 20230913 | 145500 | 2132631950 | 4575 | 4575 | 4575 | 4575 | 0 |
| 314 | 20230913 | 145400 | 2132631950 | 4575 | 4580 | 4580 | 4575 | 500 |
| 315 | 20230913 | 145300 | 2130344215 | 4580 | 4580 | 4580 | 4580 | 0 |
| 316 | 20230913 | 145200 | 2130344215 | 4580 | 4580 | 4580 | 4580 | 1000 |
| 317 | 20230913 | 145100 | 2125764215 | 4590 | 4585 | 4590 | 4585 | 276 |
| 318 | 20230913 | 145000 | 2124498250 | 4595 | 4595 | 4595 | 4595 | 4 |
| 319 | 20230913 | 144900 | 2124479870 | 4600 | 4580 | 4600 | 4580 | 61 |
| 320 | 20230913 | 144800 | 2124200430 | 4580 | 4580 | 4580 | 4580 | 0 |
| 321 | 20230913 | 144700 | 2124200430 | 4580 | 4580 | 4580 | 4580 | 432 |
| 322 | 20230913 | 144600 | 2122221870 | 4580 | 4580 | 4580 | 4580 | 0 |
| 323 | 20230913 | 144500 | 2122221870 | 4580 | 4585 | 4600 | 4580 | 2579 |
| 324 | 20230913 | 144400 | 2110405400 | 4600 | 4585 | 4600 | 4585 | 102 |
| 325 | 20230913 | 144300 | 2109936230 | 4585 | 4585 | 4585 | 4585 | 0 |
| 326 | 20230913 | 144200 | 2109936230 | 4585 | 4585 | 4585 | 4585 | 242 |
| 327 | 20230913 | 144100 | 2108826660 | 4585 | 4585 | 4585 | 4585 | 168 |
| 328 | 20230913 | 144000 | 2108056380 | 4585 | 4605 | 4605 | 4585 | 159 |
| 329 | 20230913 | 143900 | 2107325305 | 4605 | 4605 | 4605 | 4605 | 102 |
| 330 | 20230913 | 143800 | 2106855595 | 4605 | 4605 | 4605 | 4605 | 59 |
| 331 | 20230913 | 143700 | 2106583900 | 4600 | 4575 | 4600 | 4575 | 1837 |
| 332 | 20230913 | 143600 | 2098134950 | 4575 | 4575 | 4575 | 4575 | 4 |
| 333 | 20230913 | 143500 | 2098116650 | 4605 | 4585 | 4605 | 4575 | 2132 |
| 334 | 20230913 | 143400 | 2088359795 | 4600 | 4600 | 4600 | 4600 | 700 |
| 335 | 20230913 | 143300 | 2085139795 | 4600 | 4605 | 4605 | 4600 | 101 |
| 336 | 20230913 | 143200 | 2084675190 | 4600 | 4600 | 4600 | 4600 | 500 |
| 337 | 20230913 | 143100 | 2082375190 | 4600 | 4600 | 4600 | 4600 | 10 |
| 338 | 20230913 | 143000 | 2082329190 | 4600 | 4600 | 4600 | 4600 | 1 |
| 339 | 20230913 | 142900 | 2082324590 | 4575 | 4575 | 4575 | 4575 | 0 |
| 340 | 20230913 | 142800 | 2082324590 | 4575 | 4580 | 4580 | 4575 | 1000 |
| 341 | 20230913 | 142700 | 2077749485 | 4575 | 4585 | 4585 | 4575 | 30 |
| 342 | 20230913 | 142600 | 2077612120 | 4585 | 4580 | 4585 | 4580 | 240 |
| 343 | 20230913 | 142500 | 2076512445 | 4580 | 4585 | 4585 | 4580 | 427 |
| 344 | 20230913 | 142400 | 2074555510 | 4585 | 4585 | 4585 | 4580 | 325 |
| 345 | 20230913 | 142300 | 2073066885 | 4585 | 4585 | 4585 | 4585 | 20 |
| 346 | 20230913 | 142200 | 2072975185 | 4580 | 4585 | 4590 | 4580 | 239 |
| 347 | 20230913 | 142100 | 2071878675 | 4585 | 4575 | 4585 | 4575 | 3 |
| 348 | 20230913 | 142000 | 2071864930 | 4575 | 4575 | 4575 | 4575 | 500 |
| 349 | 20230913 | 141900 | 2069577430 | 4570 | 4570 | 4570 | 4570 | 0 |
| 350 | 20230913 | 141800 | 2069577430 | 4570 | 4590 | 4590 | 4570 | 501 |
| 351 | 20230913 | 141700 | 2067287840 | 4570 | 4590 | 4590 | 4570 | 5521 |
| 352 | 20230913 | 141600 | 2042002560 | 4590 | 4600 | 4600 | 4590 | 936 |
| 353 | 20230913 | 141500 | 2037704275 | 4600 | 4600 | 4600 | 4600 | 696 |
| 354 | 20230913 | 141400 | 2034502675 | 4600 | 4600 | 4600 | 4600 | 0 |
| 355 | 20230913 | 141300 | 2034502675 | 4600 | 4605 | 4605 | 4600 | 243 |
| 356 | 20230913 | 141200 | 2033383875 | 4605 | 4600 | 4605 | 4600 | 51 |
| 357 | 20230913 | 141100 | 2033149250 | 4600 | 4600 | 4600 | 4600 | 40 |
| 358 | 20230913 | 141000 | 2032965250 | 4595 | 4595 | 4595 | 4595 | 0 |
| 359 | 20230913 | 140900 | 2032965250 | 4595 | 4595 | 4595 | 4595 | 0 |
| 360 | 20230913 | 140800 | 2032965250 | 4595 | 4595 | 4595 | 4595 | 5 |
| 361 | 20230913 | 140700 | 2032942275 | 4595 | 4595 | 4595 | 4595 | 15 |
| 362 | 20230913 | 140600 | 2032873350 | 4600 | 4600 | 4600 | 4600 | 50 |
| 363 | 20230913 | 140500 | 2032643350 | 4600 | 4600 | 4600 | 4600 | 104 |
| 364 | 20230913 | 140400 | 2032164950 | 4600 | 4595 | 4600 | 4595 | 397 |
| 365 | 20230913 | 140300 | 2030340730 | 4595 | 4590 | 4595 | 4590 | 422 |
| 366 | 20230913 | 140200 | 2028403210 | 4590 | 4590 | 4590 | 4590 | 0 |
| 367 | 20230913 | 140100 | 2028403210 | 4590 | 4590 | 4595 | 4590 | 405 |
| 368 | 20230913 | 140000 | 2026542510 | 4590 | 4595 | 4595 | 4590 | 353 |
| 369 | 20230913 | 135900 | 2024920990 | 4595 | 4595 | 4595 | 4595 | 0 |
| 370 | 20230913 | 135800 | 2024920990 | 4595 | 4595 | 4595 | 4595 | 10 |
| 371 | 20230913 | 135700 | 2024875040 | 4595 | 4595 | 4595 | 4595 | 0 |
| 372 | 20230913 | 135600 | 2024875040 | 4595 | 4595 | 4595 | 4590 | 72 |
| 373 | 20230913 | 135500 | 2024544450 | 4590 | 4595 | 4595 | 4590 | 1436 |
| 374 | 20230913 | 135400 | 2017952770 | 4600 | 4600 | 4600 | 4600 | 40 |
| 375 | 20230913 | 135300 | 2017768770 | 4600 | 4600 | 4600 | 4600 | 24 |
| 376 | 20230913 | 135200 | 2017658370 | 4600 | 4595 | 4600 | 4590 | 1068 |
| 377 | 20230913 | 135100 | 2012755145 | 4600 | 4600 | 4600 | 4595 | 139 |
| 378 | 20230913 | 135000 | 2012116215 | 4600 | 4600 | 4600 | 4600 | 0 |
| 379 | 20230913 | 134900 | 2012116215 | 4600 | 4600 | 4600 | 4600 | 0 |
| 380 | 20230913 | 134800 | 2012116215 | 4600 | 4595 | 4600 | 4595 | 55 |
| 381 | 20230913 | 134700 | 2011863485 | 4595 | 4595 | 4595 | 4595 | 200 |
| 382 | 20230913 | 134600 | 2010944485 | 4595 | 4595 | 4595 | 4595 | 40 |
| 383 | 20230913 | 134500 | 2010760685 | 4595 | 4595 | 4595 | 4595 | 0 |
| 384 | 20230913 | 134400 | 2010760685 | 4595 | 4595 | 4595 | 4585 | 3 |
| 385 | 20230913 | 134300 | 2010746910 | 4595 | 4585 | 4595 | 4585 | 95 |
| 386 | 20230913 | 134200 | 2010311325 | 4595 | 4595 | 4600 | 4585 | 582 |
| 387 | 20230913 | 134100 | 2007642030 | 4600 | 4600 | 4600 | 4600 | 0 |
| 388 | 20230913 | 134000 | 2007642030 | 4600 | 4595 | 4600 | 4595 | 152 |
| 389 | 20230913 | 133900 | 2006943580 | 4595 | 4595 | 4595 | 4595 | 30 |
| 390 | 20230913 | 133800 | 2006805730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 391 | 20230913 | 133700 | 2006805730 | 4600 | 4600 | 4600 | 4600 | 30 |
| 392 | 20230913 | 133600 | 2006667730 | 4605 | 4600 | 4605 | 4585 | 1084 |
| 393 | 20230913 | 133500 | 2001697480 | 4590 | 4600 | 4600 | 4590 | 269 |
| 394 | 20230913 | 133400 | 2000462320 | 4605 | 4605 | 4605 | 4605 | 5 |
| 395 | 20230913 | 133300 | 2000439295 | 4605 | 4605 | 4605 | 4605 | 6 |
| 396 | 20230913 | 133200 | 2000411665 | 4605 | 4600 | 4605 | 4590 | 1001 |
| 397 | 20230913 | 133100 | 1995810270 | 4605 | 4600 | 4605 | 4600 | 332 |
| 398 | 20230913 | 133000 | 1994283065 | 4600 | 4600 | 4600 | 4600 | 4 |
| 399 | 20230913 | 132900 | 1994264665 | 4600 | 4600 | 4600 | 4600 | 50 |
| 400 | 20230913 | 132800 | 1994034665 | 4605 | 4605 | 4605 | 4605 | 0 |
| 401 | 20230913 | 132700 | 1994034665 | 4605 | 4605 | 4605 | 4605 | 2 |
| 402 | 20230913 | 132600 | 1994025455 | 4610 | 4590 | 4610 | 4590 | 201 |
| 403 | 20230913 | 132500 | 1993102845 | 4610 | 4610 | 4610 | 4595 | 317 |
| 404 | 20230913 | 132400 | 1991644460 | 4610 | 4610 | 4610 | 4610 | 10 |
| 405 | 20230913 | 132300 | 1991598360 | 4610 | 4610 | 4620 | 4610 | 504 |
| 406 | 20230913 | 132200 | 1989274910 | 4610 | 4620 | 4620 | 4610 | 105 |
| 407 | 20230913 | 132100 | 1988790820 | 4620 | 4600 | 4620 | 4600 | 11 |
| 408 | 20230913 | 132000 | 1988740020 | 4620 | 4620 | 4620 | 4600 | 4 |
| 409 | 20230913 | 131900 | 1988721580 | 4620 | 4620 | 4620 | 4620 | 517 |
| 410 | 20230913 | 131800 | 1986333040 | 4620 | 4620 | 4620 | 4620 | 0 |
| 411 | 20230913 | 131700 | 1986333040 | 4620 | 4600 | 4620 | 4600 | 31 |
| 412 | 20230913 | 131600 | 1986190420 | 4600 | 4600 | 4600 | 4600 | 65 |
| 413 | 20230913 | 131500 | 1985891420 | 4595 | 4595 | 4595 | 4595 | 217 |
| 414 | 20230913 | 131400 | 1984894305 | 4595 | 4595 | 4595 | 4595 | 1 |
| 415 | 20230913 | 131300 | 1984889710 | 4595 | 4600 | 4600 | 4595 | 24 |
| 416 | 20230913 | 131200 | 1984779415 | 4620 | 4620 | 4620 | 4620 | 0 |
| 417 | 20230913 | 131100 | 1984779415 | 4620 | 4620 | 4620 | 4620 | 0 |
| 418 | 20230913 | 131000 | 1984779415 | 4620 | 4600 | 4625 | 4595 | 302 |
| 419 | 20230913 | 130900 | 1983384970 | 4600 | 4620 | 4620 | 4600 | 5013 |
| 420 | 20230913 | 130800 | 1960324910 | 4620 | 4615 | 4620 | 4615 | 323 |
| 421 | 20230913 | 130700 | 1958834255 | 4615 | 4615 | 4615 | 4615 | 4 |
| 422 | 20230913 | 130600 | 1958815795 | 4615 | 4615 | 4615 | 4615 | 228 |
| 423 | 20230913 | 130500 | 1957763575 | 4615 | 4615 | 4615 | 4595 | 11 |
| 424 | 20230913 | 130400 | 1957712850 | 4590 | 4605 | 4620 | 4590 | 428 |
| 425 | 20230913 | 130300 | 1955736700 | 4605 | 4605 | 4605 | 4605 | 6 |
| 426 | 20230913 | 130200 | 1955709070 | 4605 | 4605 | 4605 | 4605 | 0 |
| 427 | 20230913 | 130100 | 1955709070 | 4605 | 4605 | 4605 | 4605 | 24 |
| 428 | 20230913 | 130000 | 1955598550 | 4605 | 4605 | 4605 | 4605 | 16 |
| 429 | 20230913 | 125900 | 1955524870 | 4605 | 4605 | 4605 | 4605 | 8 |
| 430 | 20230913 | 125800 | 1955488030 | 4585 | 4585 | 4605 | 4585 | 1504 |
| 431 | 20230913 | 125700 | 1948573210 | 4585 | 4585 | 4585 | 4585 | 0 |
| 432 | 20230913 | 125600 | 1948573210 | 4585 | 4585 | 4585 | 4585 | 100 |
| 433 | 20230913 | 125500 | 1948114710 | 4575 | 4580 | 4580 | 4575 | 2907 |
| 434 | 20230913 | 125400 | 1934813150 | 4580 | 4580 | 4580 | 4580 | 17 |
| 435 | 20230913 | 125300 | 1934735290 | 4580 | 4580 | 4580 | 4580 | 0 |
| 436 | 20230913 | 125200 | 1934735290 | 4580 | 4580 | 4580 | 4580 | 20 |
| 437 | 20230913 | 125100 | 1934643690 | 4580 | 4580 | 4580 | 4580 | 10 |
| 438 | 20230913 | 125000 | 1934597890 | 4575 | 4575 | 4575 | 4575 | 94 |
| 439 | 20230913 | 124900 | 1934167840 | 4575 | 4580 | 4580 | 4575 | 396 |
| 440 | 20230913 | 124800 | 1932355590 | 4580 | 4585 | 4585 | 4580 | 806 |
| 441 | 20230913 | 124700 | 1928663360 | 4595 | 4595 | 4595 | 4595 | 0 |
| 442 | 20230913 | 124600 | 1928663360 | 4595 | 4595 | 4595 | 4595 | 497 |
| 443 | 20230913 | 124500 | 1926379645 | 4595 | 4595 | 4595 | 4595 | 38 |
| 444 | 20230913 | 124400 | 1926205035 | 4595 | 4585 | 4595 | 4585 | 232 |
| 445 | 20230913 | 124300 | 1925139805 | 4585 | 4585 | 4585 | 4585 | 119 |
| 446 | 20230913 | 124200 | 1924594190 | 4585 | 4585 | 4585 | 4585 | 20 |
| 447 | 20230913 | 124100 | 1924502490 | 4580 | 4580 | 4580 | 4580 | 1001 |
| 448 | 20230913 | 124000 | 1919917910 | 4585 | 4595 | 4595 | 4585 | 619 |
| 449 | 20230913 | 123900 | 1917077080 | 4595 | 4595 | 4600 | 4590 | 218 |
| 450 | 20230913 | 123800 | 1916074910 | 4595 | 4595 | 4595 | 4595 | 47 |
| 451 | 20230913 | 123700 | 1915858945 | 4595 | 4595 | 4595 | 4595 | 4 |
| 452 | 20230913 | 123600 | 1915840565 | 4590 | 4595 | 4595 | 4590 | 1204 |
| 453 | 20230913 | 123500 | 1910308190 | 4595 | 4595 | 4595 | 4595 | 212 |
| 454 | 20230913 | 123400 | 1909334050 | 4595 | 4595 | 4595 | 4595 | 0 |
| 455 | 20230913 | 123300 | 1909334050 | 4595 | 4595 | 4595 | 4595 | 410 |
| 456 | 20230913 | 123200 | 1907450100 | 4595 | 4585 | 4595 | 4585 | 100 |
| 457 | 20230913 | 123100 | 1906990970 | 4580 | 4580 | 4580 | 4580 | 656 |
| 458 | 20230913 | 123000 | 1903986490 | 4575 | 4575 | 4575 | 4575 | 0 |
| 459 | 20230913 | 122900 | 1903986490 | 4575 | 4575 | 4575 | 4575 | 148 |
| 460 | 20230913 | 122800 | 1903309390 | 4575 | 4580 | 4580 | 4575 | 1603 |
| 461 | 20230913 | 122700 | 1895975660 | 4580 | 4580 | 4580 | 4580 | 0 |
| 462 | 20230913 | 122600 | 1895975660 | 4580 | 4580 | 4580 | 4580 | 384 |
| 463 | 20230913 | 122500 | 1894216940 | 4580 | 4580 | 4580 | 4580 | 71 |
| 464 | 20230913 | 122400 | 1893891760 | 4580 | 4580 | 4580 | 4580 | 256 |
| 465 | 20230913 | 122300 | 1892719280 | 4575 | 4575 | 4575 | 4575 | 1029 |
| 466 | 20230913 | 122200 | 1888011605 | 4575 | 4580 | 4580 | 4575 | 522 |
| 467 | 20230913 | 122100 | 1885623345 | 4580 | 4580 | 4580 | 4580 | 466 |
| 468 | 20230913 | 122000 | 1883489065 | 4585 | 4580 | 4585 | 4580 | 502 |
| 469 | 20230913 | 121900 | 1881189900 | 4580 | 4580 | 4580 | 4580 | 891 |
| 470 | 20230913 | 121800 | 1877109120 | 4580 | 4580 | 4580 | 4580 | 462 |
| 471 | 20230913 | 121700 | 1874993160 | 4580 | 4580 | 4580 | 4580 | 676 |
| 472 | 20230913 | 121600 | 1871897080 | 4580 | 4580 | 4580 | 4575 | 1755 |
| 473 | 20230913 | 121500 | 1863862695 | 4585 | 4585 | 4585 | 4585 | 0 |
| 474 | 20230913 | 121400 | 1863862695 | 4585 | 4585 | 4585 | 4585 | 19 |
| 475 | 20230913 | 121300 | 1863775580 | 4585 | 4585 | 4585 | 4585 | 7 |
| 476 | 20230913 | 121200 | 1863743485 | 4585 | 4585 | 4585 | 4585 | 39 |
| 477 | 20230913 | 121100 | 1863564670 | 4585 | 4585 | 4585 | 4585 | 300 |
| 478 | 20230913 | 121000 | 1862189170 | 4575 | 4580 | 4580 | 4575 | 246 |
| 479 | 20230913 | 120900 | 1861063380 | 4585 | 4585 | 4585 | 4585 | 1 |
| 480 | 20230913 | 120800 | 1861058795 | 4585 | 4585 | 4585 | 4585 | 215 |
| 481 | 20230913 | 120700 | 1860073020 | 4580 | 4580 | 4580 | 4580 | 560 |
| 482 | 20230913 | 120600 | 1857508220 | 4580 | 4590 | 4590 | 4580 | 3695 |
| 483 | 20230913 | 120500 | 1840552855 | 4590 | 4590 | 4590 | 4590 | 67 |
| 484 | 20230913 | 120400 | 1840245325 | 4590 | 4590 | 4590 | 4590 | 6 |
| 485 | 20230913 | 120300 | 1840217785 | 4590 | 4590 | 4590 | 4590 | 68 |
| 486 | 20230913 | 120200 | 1839905665 | 4590 | 4590 | 4590 | 4590 | 2 |
| 487 | 20230913 | 120100 | 1839896485 | 4595 | 4595 | 4595 | 4595 | 20 |
| 488 | 20230913 | 120000 | 1839804585 | 4590 | 4590 | 4590 | 4590 | 989 |
| 489 | 20230913 | 115900 | 1835265075 | 4590 | 4590 | 4590 | 4585 | 372 |
| 490 | 20230913 | 115800 | 1833557700 | 4585 | 4585 | 4585 | 4585 | 3 |
| 491 | 20230913 | 115700 | 1833543945 | 4585 | 4590 | 4590 | 4585 | 131 |
| 492 | 20230913 | 115600 | 1832943055 | 4590 | 4595 | 4595 | 4590 | 367 |
| 493 | 20230913 | 115500 | 1831258190 | 4600 | 4600 | 4600 | 4600 | 0 |
| 494 | 20230913 | 115400 | 1831258190 | 4600 | 4600 | 4600 | 4600 | 1 |
| 495 | 20230913 | 115300 | 1831253590 | 4600 | 4600 | 4600 | 4600 | 0 |
| 496 | 20230913 | 115200 | 1831253590 | 4600 | 4600 | 4600 | 4600 | 405 |
| 497 | 20230913 | 115100 | 1829390590 | 4600 | 4595 | 4600 | 4595 | 227 |
| 498 | 20230913 | 115000 | 1828346440 | 4595 | 4600 | 4600 | 4595 | 689 |
| 499 | 20230913 | 114900 | 1825180480 | 4600 | 4595 | 4600 | 4595 | 900 |
| 500 | 20230913 | 114800 | 1821042480 | 4585 | 4585 | 4585 | 4585 | 0 |
| 501 | 20230913 | 114700 | 1821042480 | 4585 | 4590 | 4590 | 4585 | 2448 |
| 502 | 20230913 | 114600 | 1809816300 | 4590 | 4590 | 4590 | 4590 | 1500 |
| 503 | 20230913 | 114500 | 1802931300 | 4590 | 4590 | 4590 | 4590 | 370 |
| 504 | 20230913 | 114400 | 1801233000 | 4590 | 4590 | 4590 | 4590 | 1 |
| 505 | 20230913 | 114300 | 1801228410 | 4600 | 4590 | 4600 | 4590 | 2 |
| 506 | 20230913 | 114200 | 1801219220 | 4595 | 4595 | 4595 | 4595 | 0 |
| 507 | 20230913 | 114100 | 1801219220 | 4595 | 4590 | 4595 | 4590 | 613 |
| 508 | 20230913 | 114000 | 1798404550 | 4590 | 4585 | 4590 | 4585 | 300 |
| 509 | 20230913 | 113900 | 1797029045 | 4580 | 4580 | 4580 | 4580 | 0 |
| 510 | 20230913 | 113800 | 1797029045 | 4580 | 4580 | 4580 | 4580 | 0 |
| 511 | 20230913 | 113700 | 1797029045 | 4580 | 4580 | 4580 | 4580 | 501 |
| 512 | 20230913 | 113600 | 1794734465 | 4580 | 4580 | 4580 | 4580 | 1978 |
| 513 | 20230913 | 113500 | 1785675225 | 4585 | 4580 | 4585 | 4580 | 1180 |
| 514 | 20230913 | 113400 | 1780270575 | 4580 | 4585 | 4585 | 4580 | 773 |
| 515 | 20230913 | 113300 | 1776730160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 516 | 20230913 | 113200 | 1776730160 | 4580 | 4580 | 4580 | 4580 | 712 |
| 517 | 20230913 | 113100 | 1773469200 | 4580 | 4580 | 4580 | 4580 | 243 |
| 518 | 20230913 | 113000 | 1772356260 | 4580 | 4580 | 4580 | 4580 | 1614 |
| 519 | 20230913 | 112900 | 1764964140 | 4580 | 4580 | 4580 | 4580 | 0 |
| 520 | 20230913 | 112800 | 1764964140 | 4580 | 4580 | 4580 | 4580 | 3 |
| 521 | 20230913 | 112700 | 1764950400 | 4580 | 4580 | 4580 | 4580 | 200 |
| 522 | 20230913 | 112600 | 1764034400 | 4580 | 4575 | 4585 | 4575 | 201 |
| 523 | 20230913 | 112500 | 1763113825 | 4570 | 4570 | 4570 | 4570 | 80 |
| 524 | 20230913 | 112400 | 1762748225 | 4570 | 4570 | 4570 | 4570 | 201 |
| 525 | 20230913 | 112300 | 1761829655 | 4570 | 4570 | 4570 | 4570 | 41 |
| 526 | 20230913 | 112200 | 1761642285 | 4565 | 4565 | 4565 | 4565 | 602 |
| 527 | 20230913 | 112100 | 1758894155 | 4570 | 4570 | 4570 | 4570 | 290 |
| 528 | 20230913 | 112000 | 1757568855 | 4565 | 4565 | 4565 | 4565 | 1 |
| 529 | 20230913 | 111900 | 1757564290 | 4580 | 4585 | 4585 | 4580 | 249 |
| 530 | 20230913 | 111800 | 1756423765 | 4585 | 4585 | 4585 | 4585 | 21 |
| 531 | 20230913 | 111700 | 1756327480 | 4585 | 4560 | 4585 | 4560 | 226 |
| 532 | 20230913 | 111600 | 1755296470 | 4560 | 4560 | 4560 | 4560 | 143 |
| 533 | 20230913 | 111500 | 1754644390 | 4560 | 4560 | 4560 | 4560 | 64 |
| 534 | 20230913 | 111400 | 1754352550 | 4560 | 4550 | 4560 | 4550 | 842 |
| 535 | 20230913 | 111300 | 1750518130 | 4560 | 4570 | 4570 | 4560 | 2630 |
| 536 | 20230913 | 111200 | 1738513480 | 4575 | 4575 | 4575 | 4575 | 557 |
| 537 | 20230913 | 111100 | 1735965205 | 4570 | 4570 | 4570 | 4570 | 10 |
| 538 | 20230913 | 111000 | 1735919505 | 4570 | 4570 | 4570 | 4570 | 555 |
| 539 | 20230913 | 110900 | 1733383155 | 4570 | 4570 | 4570 | 4570 | 10 |
| 540 | 20230913 | 110800 | 1733337455 | 4585 | 4585 | 4585 | 4570 | 1724 |
| 541 | 20230913 | 110700 | 1725454095 | 4585 | 4585 | 4585 | 4570 | 848 |
| 542 | 20230913 | 110600 | 1721576275 | 4585 | 4585 | 4585 | 4580 | 243 |
| 543 | 20230913 | 110500 | 1720462620 | 4580 | 4580 | 4580 | 4580 | 424 |
| 544 | 20230913 | 110400 | 1718520700 | 4585 | 4580 | 4585 | 4580 | 75 |
| 545 | 20230913 | 110300 | 1718177060 | 4580 | 4570 | 4580 | 4570 | 88 |
| 546 | 20230913 | 110200 | 1717774320 | 4570 | 4580 | 4580 | 4570 | 350 |
| 547 | 20230913 | 110100 | 1716174620 | 4580 | 4555 | 4580 | 4555 | 542 |
| 548 | 20230913 | 110000 | 1713702130 | 4550 | 4550 | 4550 | 4540 | 966 |
| 549 | 20230913 | 105900 | 1709306840 | 4540 | 4555 | 4555 | 4540 | 5 |
| 550 | 20230913 | 105800 | 1709284125 | 4555 | 4540 | 4555 | 4540 | 2073 |
| 551 | 20230913 | 105700 | 1699872045 | 4535 | 4555 | 4560 | 4535 | 10217 |
| 552 | 20230913 | 105600 | 1653407320 | 4560 | 4570 | 4570 | 4555 | 5164 |
| 553 | 20230913 | 105500 | 1629846675 | 4570 | 4585 | 4585 | 4570 | 907 |
| 554 | 20230913 | 105400 | 1625698880 | 4585 | 4585 | 4585 | 4585 | 212 |
| 555 | 20230913 | 105300 | 1624726860 | 4585 | 4575 | 4585 | 4575 | 156 |
| 556 | 20230913 | 105200 | 1624013060 | 4590 | 4580 | 4590 | 4575 | 603 |
| 557 | 20230913 | 105100 | 1621252750 | 4580 | 4580 | 4585 | 4580 | 276 |
| 558 | 20230913 | 105000 | 1619988545 | 4570 | 4570 | 4575 | 4570 | 718 |
| 559 | 20230913 | 104900 | 1616705100 | 4570 | 4570 | 4575 | 4570 | 3296 |
| 560 | 20230913 | 104800 | 1601642330 | 4570 | 4580 | 4580 | 4570 | 3322 |
| 561 | 20230913 | 104700 | 1586438800 | 4590 | 4585 | 4590 | 4580 | 3873 |
| 562 | 20230913 | 104600 | 1568680365 | 4590 | 4590 | 4590 | 4590 | 752 |
| 563 | 20230913 | 104500 | 1565228685 | 4595 | 4590 | 4595 | 4590 | 416 |
| 564 | 20230913 | 104400 | 1563317720 | 4590 | 4590 | 4590 | 4590 | 260 |
| 565 | 20230913 | 104300 | 1562124320 | 4590 | 4590 | 4595 | 4590 | 337 |
| 566 | 20230913 | 104200 | 1560577375 | 4590 | 4590 | 4590 | 4590 | 210 |
| 567 | 20230913 | 104100 | 1559613475 | 4590 | 4595 | 4595 | 4590 | 200 |
| 568 | 20230913 | 104000 | 1558695470 | 4590 | 4590 | 4590 | 4590 | 0 |
| 569 | 20230913 | 103900 | 1558695470 | 4590 | 4590 | 4590 | 4590 | 2500 |
| 570 | 20230913 | 103800 | 1547220470 | 4590 | 4610 | 4610 | 4590 | 570 |
| 571 | 20230913 | 103700 | 1544603725 | 4610 | 4610 | 4610 | 4600 | 551 |
| 572 | 20230913 | 103600 | 1542067000 | 4610 | 4615 | 4620 | 4610 | 214 |
| 573 | 20230913 | 103500 | 1541079745 | 4615 | 4615 | 4615 | 4615 | 6 |
| 574 | 20230913 | 103400 | 1541052055 | 4615 | 4590 | 4615 | 4590 | 75 |
| 575 | 20230913 | 103300 | 1540706940 | 4600 | 4600 | 4600 | 4600 | 50 |
| 576 | 20230913 | 103200 | 1540476940 | 4600 | 4600 | 4600 | 4600 | 23 |
| 577 | 20230913 | 103100 | 1540371140 | 4600 | 4600 | 4600 | 4600 | 47 |
| 578 | 20230913 | 103000 | 1540154940 | 4590 | 4600 | 4600 | 4590 | 26 |
| 579 | 20230913 | 102900 | 1540035440 | 4585 | 4590 | 4590 | 4585 | 929 |
| 580 | 20230913 | 102800 | 1535771360 | 4590 | 4590 | 4600 | 4590 | 41 |
| 581 | 20230913 | 102700 | 1535583120 | 4590 | 4600 | 4600 | 4590 | 190 |
| 582 | 20230913 | 102600 | 1534710620 | 4600 | 4605 | 4605 | 4600 | 92 |
| 583 | 20230913 | 102500 | 1534287360 | 4605 | 4610 | 4610 | 4590 | 596 |
| 584 | 20230913 | 102400 | 1531543905 | 4590 | 4590 | 4610 | 4590 | 41 |
| 585 | 20230913 | 102300 | 1531355515 | 4620 | 4590 | 4620 | 4590 | 732 |
| 586 | 20230913 | 102200 | 1527984565 | 4585 | 4590 | 4615 | 4585 | 105 |
| 587 | 20230913 | 102100 | 1527502640 | 4585 | 4585 | 4585 | 4585 | 0 |
| 588 | 20230913 | 102000 | 1527502640 | 4585 | 4605 | 4610 | 4585 | 2171 |
| 589 | 20230913 | 101900 | 1517504780 | 4610 | 4595 | 4610 | 4585 | 3243 |
| 590 | 20230913 | 101800 | 1502616530 | 4595 | 4620 | 4620 | 4595 | 742 |
| 591 | 20230913 | 101700 | 1499201805 | 4620 | 4620 | 4620 | 4620 | 7 |
| 592 | 20230913 | 101600 | 1499169465 | 4620 | 4600 | 4620 | 4600 | 501 |
| 593 | 20230913 | 101500 | 1496864845 | 4620 | 4615 | 4620 | 4600 | 1702 |
| 594 | 20230913 | 101400 | 1489016260 | 4615 | 4600 | 4615 | 4595 | 435 |
| 595 | 20230913 | 101300 | 1487015335 | 4595 | 4605 | 4605 | 4595 | 1755 |
| 596 | 20230913 | 101200 | 1478940845 | 4600 | 4615 | 4615 | 4600 | 504 |
| 597 | 20230913 | 101100 | 1476622385 | 4600 | 4605 | 4610 | 4600 | 290 |
| 598 | 20230913 | 101000 | 1475287250 | 4615 | 4615 | 4615 | 4615 | 56 |
| 599 | 20230913 | 100900 | 1475028810 | 4620 | 4605 | 4620 | 4600 | 880 |
| 600 | 20230913 | 100800 | 1470979890 | 4600 | 4615 | 4620 | 4600 | 626 |
| 601 | 20230913 | 100700 | 1468099985 | 4600 | 4600 | 4600 | 4600 | 99 |
| 602 | 20230913 | 100600 | 1467644585 | 4600 | 4610 | 4620 | 4600 | 479 |
| 603 | 20230913 | 100500 | 1465434805 | 4610 | 4605 | 4610 | 4595 | 1671 |
| 604 | 20230913 | 100400 | 1457733255 | 4590 | 4585 | 4590 | 4585 | 30 |
| 605 | 20230913 | 100300 | 1457595655 | 4575 | 4615 | 4615 | 4575 | 13390 |
| 606 | 20230913 | 100200 | 1396107670 | 4615 | 4620 | 4620 | 4610 | 966 |
| 607 | 20230913 | 100100 | 1391649970 | 4620 | 4615 | 4620 | 4610 | 1170 |
| 608 | 20230913 | 100000 | 1386251445 | 4620 | 4620 | 4620 | 4620 | 121 |
| 609 | 20230913 | 095900 | 1385692425 | 4620 | 4635 | 4635 | 4620 | 6603 |
| 610 | 20230913 | 095800 | 1355158970 | 4635 | 4645 | 4645 | 4635 | 106 |
| 611 | 20230913 | 095700 | 1354667440 | 4645 | 4640 | 4645 | 4640 | 231 |
| 612 | 20230913 | 095600 | 1353594895 | 4640 | 4650 | 4655 | 4630 | 1662 |
| 613 | 20230913 | 095500 | 1345892280 | 4650 | 4660 | 4660 | 4650 | 258 |
| 614 | 20230913 | 095400 | 1344690060 | 4660 | 4660 | 4660 | 4660 | 287 |
| 615 | 20230913 | 095300 | 1343352640 | 4660 | 4635 | 4660 | 4635 | 116 |
| 616 | 20230913 | 095200 | 1342813060 | 4635 | 4635 | 4635 | 4630 | 1589 |
| 617 | 20230913 | 095100 | 1335449795 | 4640 | 4640 | 4640 | 4640 | 111 |
| 618 | 20230913 | 095000 | 1334934755 | 4640 | 4635 | 4640 | 4635 | 226 |
| 619 | 20230913 | 094900 | 1333887085 | 4630 | 4635 | 4635 | 4630 | 983 |
| 620 | 20230913 | 094800 | 1329330930 | 4640 | 4655 | 4655 | 4640 | 75 |
| 621 | 20230913 | 094700 | 1328982915 | 4665 | 4640 | 4665 | 4635 | 2598 |
| 622 | 20230913 | 094600 | 1316930875 | 4660 | 4665 | 4670 | 4660 | 665 |
| 623 | 20230913 | 094500 | 1313831410 | 4660 | 4640 | 4660 | 4640 | 3291 |
| 624 | 20230913 | 094400 | 1298537575 | 4635 | 4635 | 4645 | 4635 | 1255 |
| 625 | 20230913 | 094300 | 1292718650 | 4635 | 4645 | 4645 | 4635 | 2938 |
| 626 | 20230913 | 094200 | 1279087765 | 4645 | 4660 | 4660 | 4645 | 273 |
| 627 | 20230913 | 094100 | 1277817835 | 4660 | 4655 | 4665 | 4645 | 1811 |
| 628 | 20230913 | 094000 | 1269391335 | 4655 | 4650 | 4655 | 4650 | 1345 |
| 629 | 20230913 | 093900 | 1263136480 | 4650 | 4645 | 4655 | 4640 | 974 |
| 630 | 20230913 | 093800 | 1258614735 | 4645 | 4635 | 4645 | 4635 | 1140 |
| 631 | 20230913 | 093700 | 1253324075 | 4640 | 4630 | 4640 | 4630 | 308 |
| 632 | 20230913 | 093600 | 1251895965 | 4645 | 4635 | 4645 | 4635 | 3618 |
| 633 | 20230913 | 093500 | 1235093710 | 4630 | 4620 | 4630 | 4590 | 2285 |
| 634 | 20230913 | 093400 | 1224531945 | 4620 | 4580 | 4620 | 4580 | 6113 |
| 635 | 20230913 | 093300 | 1196504545 | 4580 | 4590 | 4590 | 4580 | 2304 |
| 636 | 20230913 | 093200 | 1185948795 | 4590 | 4595 | 4600 | 4585 | 4718 |
| 637 | 20230913 | 093100 | 1164298805 | 4600 | 4590 | 4600 | 4590 | 3001 |
| 638 | 20230913 | 093000 | 1150515580 | 4595 | 4590 | 4595 | 4590 | 3408 |
| 639 | 20230913 | 092900 | 1134866905 | 4595 | 4610 | 4625 | 4595 | 2428 |
| 640 | 20230913 | 092800 | 1123698940 | 4600 | 4600 | 4610 | 4600 | 5623 |
| 641 | 20230913 | 092700 | 1097831115 | 4600 | 4630 | 4630 | 4600 | 1345 |
| 642 | 20230913 | 092600 | 1091628325 | 4630 | 4630 | 4630 | 4615 | 1078 |
| 643 | 20230913 | 092500 | 1086647760 | 4630 | 4615 | 4630 | 4615 | 1123 |
| 644 | 20230913 | 092400 | 1081456770 | 4615 | 4605 | 4615 | 4605 | 1135 |
| 645 | 20230913 | 092300 | 1076226805 | 4600 | 4585 | 4600 | 4585 | 2078 |
| 646 | 20230913 | 092200 | 1066678735 | 4590 | 4580 | 4590 | 4580 | 3738 |
| 647 | 20230913 | 092100 | 1049554050 | 4580 | 4595 | 4595 | 4580 | 4310 |
| 648 | 20230913 | 092000 | 1029797415 | 4590 | 4590 | 4600 | 4590 | 3398 |
| 649 | 20230913 | 091900 | 1014186705 | 4590 | 4615 | 4620 | 4590 | 2580 |
| 650 | 20230913 | 091800 | 1002317075 | 4615 | 4590 | 4615 | 4590 | 3624 |
| 651 | 20230913 | 091700 | 985660055 | 4590 | 4590 | 4615 | 4585 | 3139 |
| 652 | 20230913 | 091600 | 971245365 | 4600 | 4580 | 4600 | 4570 | 6835 |
| 653 | 20230913 | 091500 | 939888985 | 4580 | 4645 | 4645 | 4580 | 10813 |
| 654 | 20230913 | 091400 | 890049555 | 4650 | 4635 | 4650 | 4625 | 4288 |
| 655 | 20230913 | 091300 | 870197115 | 4630 | 4675 | 4680 | 4630 | 12474 |
| 656 | 20230913 | 091200 | 812122480 | 4680 | 4670 | 4695 | 4670 | 2636 |
| 657 | 20230913 | 091100 | 799778150 | 4670 | 4675 | 4675 | 4670 | 2043 |
| 658 | 20230913 | 091000 | 790233590 | 4660 | 4665 | 4680 | 4655 | 3746 |
| 659 | 20230913 | 090900 | 772761910 | 4665 | 4625 | 4690 | 4625 | 10222 |
| 660 | 20230913 | 090800 | 725229220 | 4645 | 4635 | 4650 | 4620 | 8976 |
| 661 | 20230913 | 090700 | 683553990 | 4635 | 4580 | 4645 | 4570 | 7717 |
| 662 | 20230913 | 090600 | 647953945 | 4570 | 4635 | 4645 | 4510 | 22915 |
| 663 | 20230913 | 090500 | 543018245 | 4630 | 4700 | 4700 | 4630 | 18709 |
| 664 | 20230913 | 090400 | 455791045 | 4665 | 4705 | 4735 | 4665 | 14363 |
| 665 | 20230913 | 090300 | 388321025 | 4740 | 4775 | 4800 | 4670 | 28084 |
| 666 | 20230913 | 090200 | 256019980 | 4810 | 4860 | 4900 | 4775 | 18305 |
| 667 | 20230913 | 090100 | 167345695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 668 | 20230913 | 090000 | 167345695 | 4650 | 4975 | 4975 | 4650 | 32397 |