33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 201900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 6069 |
| 3 | 20230907 | 201800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 4 | 20230907 | 201700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 5 | 20230907 | 201600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 6 | 20230907 | 201500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 7 | 20230907 | 201400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 8 | 20230907 | 201300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 9 | 20230907 | 201200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 10 | 20230907 | 201100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 11 | 20230907 | 201000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 12 | 20230907 | 200900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 13 | 20230907 | 200800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 14 | 20230907 | 200700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 15 | 20230907 | 200600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 16 | 20230907 | 200500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 17 | 20230907 | 200400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 18 | 20230907 | 200300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 19 | 20230907 | 200200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 20 | 20230907 | 200100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 21 | 20230907 | 200000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 22 | 20230907 | 195900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 23 | 20230907 | 195800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 24 | 20230907 | 195700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 25 | 20230907 | 195600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 26 | 20230907 | 195500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 27 | 20230907 | 195400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 28 | 20230907 | 195300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 29 | 20230907 | 195200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 30 | 20230907 | 195100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 31 | 20230907 | 195000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 32 | 20230907 | 194900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 6069 |
| 33 | 20230907 | 194800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 34 | 20230907 | 194700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 35 | 20230907 | 194600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 36 | 20230907 | 194500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 37 | 20230907 | 194400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 38 | 20230907 | 194300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 39 | 20230907 | 194200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 40 | 20230907 | 194100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 41 | 20230907 | 194000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 42 | 20230907 | 193900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 43 | 20230907 | 193800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 44 | 20230907 | 193700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 45 | 20230907 | 193600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 46 | 20230907 | 193500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 47 | 20230907 | 193400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 48 | 20230907 | 193300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 49 | 20230907 | 193200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 50 | 20230907 | 193100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 51 | 20230907 | 193000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 52 | 20230907 | 192900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 53 | 20230907 | 192800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 54 | 20230907 | 192700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 55 | 20230907 | 192600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 56 | 20230907 | 192500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 57 | 20230907 | 192400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 58 | 20230907 | 192300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 59 | 20230907 | 192200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 60 | 20230907 | 192100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 61 | 20230907 | 192000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 62 | 20230907 | 191900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 6069 |
| 63 | 20230907 | 191800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 64 | 20230907 | 191700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 65 | 20230907 | 191600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 66 | 20230907 | 191500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 67 | 20230907 | 191400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 68 | 20230907 | 191300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 69 | 20230907 | 191200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 70 | 20230907 | 191100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 71 | 20230907 | 191000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 72 | 20230907 | 190900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 73 | 20230907 | 190800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 74 | 20230907 | 190700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 75 | 20230907 | 190600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 76 | 20230907 | 190500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 77 | 20230907 | 190400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 78 | 20230907 | 190300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 79 | 20230907 | 190200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 80 | 20230907 | 190100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 81 | 20230907 | 190000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 82 | 20230907 | 185900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 83 | 20230907 | 185800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 84 | 20230907 | 185700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 85 | 20230907 | 185600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 86 | 20230907 | 185500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 87 | 20230907 | 185400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 88 | 20230907 | 185300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 89 | 20230907 | 185200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 90 | 20230907 | 185100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 91 | 20230907 | 185000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 92 | 20230907 | 184900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 6069 |
| 93 | 20230907 | 184800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 94 | 20230907 | 184700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 95 | 20230907 | 184600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 96 | 20230907 | 184500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 97 | 20230907 | 184400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 98 | 20230907 | 184300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 99 | 20230907 | 184200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 100 | 20230907 | 184100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 101 | 20230907 | 184000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 102 | 20230907 | 183900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 103 | 20230907 | 183800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 104 | 20230907 | 183700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 105 | 20230907 | 183600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 106 | 20230907 | 183500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 107 | 20230907 | 183400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 108 | 20230907 | 183300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 109 | 20230907 | 183200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 110 | 20230907 | 183100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 111 | 20230907 | 183000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 112 | 20230907 | 182900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 113 | 20230907 | 182800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 114 | 20230907 | 182700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 115 | 20230907 | 182600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 116 | 20230907 | 182500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 117 | 20230907 | 182400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 118 | 20230907 | 182300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 119 | 20230907 | 182200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 120 | 20230907 | 182100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 121 | 20230907 | 182000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 122 | 20230907 | 181900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 6069 |
| 123 | 20230907 | 181800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 124 | 20230907 | 181700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 125 | 20230907 | 181600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 126 | 20230907 | 181500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 127 | 20230907 | 181400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 128 | 20230907 | 181300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 129 | 20230907 | 181200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 130 | 20230907 | 181100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 131 | 20230907 | 181000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 132 | 20230907 | 180900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 133 | 20230907 | 180800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 134 | 20230907 | 180700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 135 | 20230907 | 180600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 136 | 20230907 | 180500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 137 | 20230907 | 180400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 138 | 20230907 | 180300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 139 | 20230907 | 180200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 140 | 20230907 | 180100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 141 | 20230907 | 180000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 142 | 20230907 | 175900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 143 | 20230907 | 175800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 144 | 20230907 | 175700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 145 | 20230907 | 175600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 146 | 20230907 | 175500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 147 | 20230907 | 175400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 148 | 20230907 | 175300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 149 | 20230907 | 175200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 150 | 20230907 | 175100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 151 | 20230907 | 175000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 152 | 20230907 | 174900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 6069 |
| 153 | 20230907 | 174800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 154 | 20230907 | 174700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 155 | 20230907 | 174600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 156 | 20230907 | 174500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 157 | 20230907 | 174400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 158 | 20230907 | 174300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 159 | 20230907 | 174200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 160 | 20230907 | 174100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 161 | 20230907 | 174000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 162 | 20230907 | 173900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 163 | 20230907 | 173800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 164 | 20230907 | 173700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 165 | 20230907 | 173600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 166 | 20230907 | 173500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 167 | 20230907 | 173400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 168 | 20230907 | 173300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 169 | 20230907 | 173200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 170 | 20230907 | 173100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 171 | 20230907 | 173000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 172 | 20230907 | 172900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 173 | 20230907 | 172800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 174 | 20230907 | 172700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 175 | 20230907 | 172600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 176 | 20230907 | 172500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 177 | 20230907 | 172400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 178 | 20230907 | 172300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 179 | 20230907 | 172200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 180 | 20230907 | 172100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 181 | 20230907 | 172000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 182 | 20230907 | 171900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 6069 |
| 183 | 20230907 | 171800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 184 | 20230907 | 171700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 185 | 20230907 | 171600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 186 | 20230907 | 171500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 187 | 20230907 | 171400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 188 | 20230907 | 171300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 189 | 20230907 | 171200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 190 | 20230907 | 171100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 191 | 20230907 | 171000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 192 | 20230907 | 170900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 193 | 20230907 | 170800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 194 | 20230907 | 170700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 195 | 20230907 | 170600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 196 | 20230907 | 170500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 197 | 20230907 | 170400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 198 | 20230907 | 170300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 199 | 20230907 | 170200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 200 | 20230907 | 170100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 201 | 20230907 | 170000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 202 | 20230907 | 165900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 203 | 20230907 | 165800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 204 | 20230907 | 165700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 205 | 20230907 | 165600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 206 | 20230907 | 165500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 207 | 20230907 | 165400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 208 | 20230907 | 165300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 209 | 20230907 | 165200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 210 | 20230907 | 165100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 211 | 20230907 | 165000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 212 | 20230907 | 164900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 6069 |
| 213 | 20230907 | 164800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 214 | 20230907 | 164700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 215 | 20230907 | 164600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 216 | 20230907 | 164500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 217 | 20230907 | 164400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 218 | 20230907 | 164300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 219 | 20230907 | 164200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 220 | 20230907 | 164100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 221 | 20230907 | 164000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 222 | 20230907 | 163900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 223 | 20230907 | 163800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 224 | 20230907 | 163700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 225 | 20230907 | 163600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 226 | 20230907 | 163500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 227 | 20230907 | 163400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 228 | 20230907 | 163300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 229 | 20230907 | 163200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 230 | 20230907 | 163100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 231 | 20230907 | 163000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 232 | 20230907 | 162900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 233 | 20230907 | 162800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 234 | 20230907 | 162700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 235 | 20230907 | 162600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 236 | 20230907 | 162500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 237 | 20230907 | 162400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 238 | 20230907 | 162300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 239 | 20230907 | 162200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 240 | 20230907 | 162100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 241 | 20230907 | 162000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 242 | 20230907 | 161900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 6069 |
| 243 | 20230907 | 161800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 244 | 20230907 | 161700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 245 | 20230907 | 161600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 246 | 20230907 | 161500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 247 | 20230907 | 161400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 248 | 20230907 | 161300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 249 | 20230907 | 161200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 250 | 20230907 | 161100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 251 | 20230907 | 161000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 252 | 20230907 | 160900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 253 | 20230907 | 160800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 254 | 20230907 | 160700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 255 | 20230907 | 160600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 256 | 20230907 | 160500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 257 | 20230907 | 160400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 258 | 20230907 | 160300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 259 | 20230907 | 160200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 260 | 20230907 | 160100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 261 | 20230907 | 160000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 262 | 20230907 | 155900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 263 | 20230907 | 155800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 264 | 20230907 | 155700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 265 | 20230907 | 155600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 266 | 20230907 | 155500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 267 | 20230907 | 155400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 268 | 20230907 | 155300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 269 | 20230907 | 155200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 270 | 20230907 | 155100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 271 | 20230907 | 155000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 272 | 20230907 | 154900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 6069 |
| 273 | 20230907 | 154800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 274 | 20230907 | 154700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 275 | 20230907 | 154600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 276 | 20230907 | 154500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 277 | 20230907 | 154400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 278 | 20230907 | 154300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 279 | 20230907 | 154200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 280 | 20230907 | 154100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 281 | 20230907 | 154000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 282 | 20230907 | 153900 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 283 | 20230907 | 153800 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 284 | 20230907 | 153700 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 285 | 20230907 | 153600 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 286 | 20230907 | 153500 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 287 | 20230907 | 153400 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 288 | 20230907 | 153300 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 289 | 20230907 | 153200 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 290 | 20230907 | 153100 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 0 |
| 291 | 20230907 | 153000 | 1399409390 | 4845 | 4845 | 4845 | 4845 | 6069 |
| 292 | 20230907 | 152900 | 1370005085 | 4880 | 4880 | 4880 | 4880 | 0 |
| 293 | 20230907 | 152800 | 1370005085 | 4880 | 4880 | 4880 | 4880 | 0 |
| 294 | 20230907 | 152700 | 1370005085 | 4880 | 4880 | 4880 | 4880 | 0 |
| 295 | 20230907 | 152600 | 1370005085 | 4880 | 4880 | 4880 | 4880 | 0 |
| 296 | 20230907 | 152500 | 1370005085 | 4880 | 4880 | 4880 | 4880 | 0 |
| 297 | 20230907 | 152400 | 1370005085 | 4880 | 4880 | 4880 | 4880 | 0 |
| 298 | 20230907 | 152300 | 1370005085 | 4880 | 4880 | 4880 | 4880 | 0 |
| 299 | 20230907 | 152200 | 1370005085 | 4880 | 4880 | 4880 | 4880 | 0 |
| 300 | 20230907 | 152100 | 1370005085 | 4880 | 4880 | 4880 | 4880 | 0 |
| 301 | 20230907 | 152000 | 1370005085 | 4880 | 4880 | 4880 | 4880 | 0 |
| 302 | 20230907 | 151900 | 1370005085 | 4880 | 4875 | 4880 | 4875 | 1601 |
| 303 | 20230907 | 151800 | 1362197315 | 4875 | 4880 | 4880 | 4875 | 305 |
| 304 | 20230907 | 151700 | 1360710050 | 4870 | 4875 | 4875 | 4870 | 1836 |
| 305 | 20230907 | 151600 | 1351763225 | 4875 | 4875 | 4875 | 4870 | 409 |
| 306 | 20230907 | 151500 | 1349770725 | 4875 | 4875 | 4880 | 4865 | 2616 |
| 307 | 20230907 | 151400 | 1337018615 | 4875 | 4875 | 4875 | 4875 | 356 |
| 308 | 20230907 | 151300 | 1335283115 | 4875 | 4870 | 4875 | 4870 | 880 |
| 309 | 20230907 | 151200 | 1330997510 | 4870 | 4865 | 4870 | 4865 | 59 |
| 310 | 20230907 | 151100 | 1330710185 | 4870 | 4870 | 4870 | 4870 | 1030 |
| 311 | 20230907 | 151000 | 1325694085 | 4870 | 4860 | 4870 | 4860 | 808 |
| 312 | 20230907 | 150900 | 1321763580 | 4860 | 4860 | 4860 | 4860 | 639 |
| 313 | 20230907 | 150800 | 1318658040 | 4860 | 4865 | 4865 | 4860 | 310 |
| 314 | 20230907 | 150700 | 1317150890 | 4865 | 4865 | 4865 | 4865 | 947 |
| 315 | 20230907 | 150600 | 1312543735 | 4865 | 4865 | 4865 | 4865 | 208 |
| 316 | 20230907 | 150500 | 1311531815 | 4870 | 4865 | 4870 | 4865 | 154 |
| 317 | 20230907 | 150400 | 1310782595 | 4865 | 4865 | 4865 | 4865 | 0 |
| 318 | 20230907 | 150300 | 1310782595 | 4865 | 4865 | 4865 | 4865 | 10 |
| 319 | 20230907 | 150200 | 1310733945 | 4865 | 4865 | 4865 | 4865 | 177 |
| 320 | 20230907 | 150100 | 1309872840 | 4870 | 4845 | 4870 | 4845 | 2881 |
| 321 | 20230907 | 150000 | 1295864040 | 4845 | 4845 | 4855 | 4845 | 370 |
| 322 | 20230907 | 145900 | 1294067800 | 4845 | 4845 | 4845 | 4845 | 481 |
| 323 | 20230907 | 145800 | 1291737355 | 4845 | 4845 | 4845 | 4845 | 6 |
| 324 | 20230907 | 145700 | 1291708285 | 4845 | 4845 | 4845 | 4845 | 7 |
| 325 | 20230907 | 145600 | 1291674370 | 4845 | 4845 | 4845 | 4845 | 6 |
| 326 | 20230907 | 145500 | 1291645300 | 4855 | 4845 | 4860 | 4845 | 812 |
| 327 | 20230907 | 145400 | 1287703670 | 4850 | 4845 | 4850 | 4845 | 51 |
| 328 | 20230907 | 145300 | 1287456350 | 4845 | 4845 | 4845 | 4845 | 7 |
| 329 | 20230907 | 145200 | 1287422435 | 4845 | 4845 | 4845 | 4845 | 12 |
| 330 | 20230907 | 145100 | 1287364295 | 4850 | 4845 | 4870 | 4845 | 1633 |
| 331 | 20230907 | 145000 | 1279434085 | 4845 | 4845 | 4845 | 4845 | 6 |
| 332 | 20230907 | 144900 | 1279405015 | 4855 | 4845 | 4855 | 4845 | 81 |
| 333 | 20230907 | 144800 | 1279011830 | 4845 | 4845 | 4855 | 4845 | 27 |
| 334 | 20230907 | 144700 | 1278881005 | 4845 | 4840 | 4845 | 4840 | 233 |
| 335 | 20230907 | 144600 | 1277752155 | 4845 | 4840 | 4845 | 4840 | 16 |
| 336 | 20230907 | 144500 | 1277674665 | 4865 | 4840 | 4865 | 4840 | 8 |
| 337 | 20230907 | 144400 | 1277635920 | 4840 | 4840 | 4840 | 4840 | 6 |
| 338 | 20230907 | 144300 | 1277606880 | 4840 | 4840 | 4840 | 4840 | 14 |
| 339 | 20230907 | 144200 | 1277539120 | 4840 | 4840 | 4840 | 4840 | 6 |
| 340 | 20230907 | 144100 | 1277510080 | 4840 | 4840 | 4840 | 4840 | 47 |
| 341 | 20230907 | 144000 | 1277282600 | 4870 | 4855 | 4870 | 4840 | 3313 |
| 342 | 20230907 | 143900 | 1261164705 | 4855 | 4840 | 4855 | 4835 | 2228 |
| 343 | 20230907 | 143800 | 1250388640 | 4855 | 4840 | 4855 | 4840 | 206 |
| 344 | 20230907 | 143700 | 1249388600 | 4835 | 4840 | 4840 | 4835 | 57 |
| 345 | 20230907 | 143600 | 1249112790 | 4840 | 4865 | 4865 | 4840 | 16 |
| 346 | 20230907 | 143500 | 1249035100 | 4865 | 4840 | 4865 | 4835 | 231 |
| 347 | 20230907 | 143400 | 1247912745 | 4840 | 4840 | 4840 | 4840 | 12 |
| 348 | 20230907 | 143300 | 1247854665 | 4840 | 4840 | 4840 | 4840 | 7 |
| 349 | 20230907 | 143200 | 1247820785 | 4840 | 4840 | 4840 | 4840 | 271 |
| 350 | 20230907 | 143100 | 1246509145 | 4840 | 4835 | 4840 | 4835 | 120 |
| 351 | 20230907 | 143000 | 1245928915 | 4870 | 4870 | 4870 | 4835 | 19 |
| 352 | 20230907 | 142900 | 1245836595 | 4840 | 4850 | 4850 | 4840 | 621 |
| 353 | 20230907 | 142800 | 1242828675 | 4870 | 4860 | 4870 | 4840 | 2045 |
| 354 | 20230907 | 142700 | 1232876875 | 4860 | 4860 | 4860 | 4845 | 1110 |
| 355 | 20230907 | 142600 | 1227483880 | 4860 | 4860 | 4860 | 4840 | 14 |
| 356 | 20230907 | 142500 | 1227415960 | 4860 | 4845 | 4860 | 4840 | 720 |
| 357 | 20230907 | 142400 | 1223917035 | 4840 | 4845 | 4845 | 4840 | 169 |
| 358 | 20230907 | 142300 | 1223098260 | 4845 | 4845 | 4845 | 4845 | 577 |
| 359 | 20230907 | 142200 | 1220302695 | 4840 | 4845 | 4845 | 4840 | 112 |
| 360 | 20230907 | 142100 | 1219760115 | 4840 | 4840 | 4840 | 4840 | 6 |
| 361 | 20230907 | 142000 | 1219731075 | 4835 | 4835 | 4835 | 4835 | 7 |
| 362 | 20230907 | 141900 | 1219697230 | 4835 | 4840 | 4840 | 4835 | 163 |
| 363 | 20230907 | 141800 | 1218908895 | 4835 | 4860 | 4860 | 4835 | 17 |
| 364 | 20230907 | 141700 | 1218826450 | 4835 | 4835 | 4835 | 4835 | 6 |
| 365 | 20230907 | 141600 | 1218797440 | 4835 | 4860 | 4860 | 4835 | 14 |
| 366 | 20230907 | 141500 | 1218729725 | 4835 | 4835 | 4835 | 4835 | 8 |
| 367 | 20230907 | 141400 | 1218691045 | 4835 | 4835 | 4835 | 4835 | 7 |
| 368 | 20230907 | 141300 | 1218657200 | 4835 | 4855 | 4855 | 4830 | 703 |
| 369 | 20230907 | 141200 | 1215251295 | 4835 | 4835 | 4835 | 4835 | 1567 |
| 370 | 20230907 | 141100 | 1207674850 | 4835 | 4835 | 4835 | 4835 | 37 |
| 371 | 20230907 | 141000 | 1207495955 | 4835 | 4835 | 4835 | 4835 | 14 |
| 372 | 20230907 | 140900 | 1207428265 | 4835 | 4835 | 4835 | 4835 | 1596 |
| 373 | 20230907 | 140800 | 1199711605 | 4835 | 4840 | 4855 | 4835 | 2008 |
| 374 | 20230907 | 140700 | 1189991150 | 4840 | 4840 | 4840 | 4840 | 19 |
| 375 | 20230907 | 140600 | 1189899190 | 4850 | 4840 | 4855 | 4840 | 862 |
| 376 | 20230907 | 140500 | 1185722410 | 4840 | 4840 | 4840 | 4840 | 6 |
| 377 | 20230907 | 140400 | 1185693370 | 4835 | 4835 | 4835 | 4835 | 14 |
| 378 | 20230907 | 140300 | 1185625680 | 4835 | 4835 | 4835 | 4835 | 361 |
| 379 | 20230907 | 140200 | 1183880245 | 4835 | 4850 | 4850 | 4835 | 2007 |
| 380 | 20230907 | 140100 | 1174170460 | 4850 | 4840 | 4850 | 4840 | 520 |
| 381 | 20230907 | 140000 | 1171648550 | 4840 | 4840 | 4850 | 4835 | 918 |
| 382 | 20230907 | 135900 | 1167208105 | 4850 | 4850 | 4850 | 4850 | 353 |
| 383 | 20230907 | 135800 | 1165496055 | 4850 | 4860 | 4860 | 4850 | 8 |
| 384 | 20230907 | 135700 | 1165457245 | 4850 | 4850 | 4850 | 4850 | 6 |
| 385 | 20230907 | 135600 | 1165428145 | 4850 | 4855 | 4870 | 4850 | 2057 |
| 386 | 20230907 | 135500 | 1155426835 | 4855 | 4855 | 4855 | 4850 | 357 |
| 387 | 20230907 | 135400 | 1153693660 | 4855 | 4850 | 4865 | 4850 | 451 |
| 388 | 20230907 | 135300 | 1151499720 | 4850 | 4850 | 4850 | 4850 | 6 |
| 389 | 20230907 | 135200 | 1151470620 | 4850 | 4850 | 4850 | 4850 | 97 |
| 390 | 20230907 | 135100 | 1151000170 | 4850 | 4840 | 4850 | 4840 | 216 |
| 391 | 20230907 | 135000 | 1149952630 | 4840 | 4840 | 4840 | 4840 | 42 |
| 392 | 20230907 | 134900 | 1149749350 | 4835 | 4835 | 4835 | 4835 | 512 |
| 393 | 20230907 | 134800 | 1147273830 | 4835 | 4840 | 4840 | 4835 | 707 |
| 394 | 20230907 | 134700 | 1143851985 | 4840 | 4840 | 4840 | 4840 | 236 |
| 395 | 20230907 | 134600 | 1142709745 | 4840 | 4840 | 4840 | 4840 | 14 |
| 396 | 20230907 | 134500 | 1142641985 | 4840 | 4860 | 4860 | 4840 | 326 |
| 397 | 20230907 | 134400 | 1141059745 | 4840 | 4840 | 4860 | 4840 | 855 |
| 398 | 20230907 | 134300 | 1136905830 | 4840 | 4840 | 4860 | 4840 | 2667 |
| 399 | 20230907 | 134200 | 1123994450 | 4840 | 4840 | 4840 | 4840 | 7 |
| 400 | 20230907 | 134100 | 1123960570 | 4840 | 4865 | 4865 | 4840 | 2384 |
| 401 | 20230907 | 134000 | 1112362660 | 4860 | 4840 | 4860 | 4840 | 3592 |
| 402 | 20230907 | 133900 | 1094930550 | 4845 | 4855 | 4855 | 4845 | 1005 |
| 403 | 20230907 | 133800 | 1090051325 | 4845 | 4835 | 4855 | 4835 | 1722 |
| 404 | 20230907 | 133700 | 1081692135 | 4850 | 4850 | 4850 | 4835 | 132 |
| 405 | 20230907 | 133600 | 1081052120 | 4850 | 4840 | 4850 | 4840 | 674 |
| 406 | 20230907 | 133500 | 1077783280 | 4855 | 4835 | 4855 | 4835 | 545 |
| 407 | 20230907 | 133400 | 1075139730 | 4835 | 4835 | 4835 | 4835 | 73 |
| 408 | 20230907 | 133300 | 1074786775 | 4835 | 4835 | 4850 | 4835 | 476 |
| 409 | 20230907 | 133200 | 1072478395 | 4840 | 4835 | 4840 | 4835 | 7 |
| 410 | 20230907 | 133100 | 1072444545 | 4835 | 4835 | 4855 | 4835 | 1169 |
| 411 | 20230907 | 133000 | 1066775050 | 4855 | 4855 | 4855 | 4835 | 1007 |
| 412 | 20230907 | 132900 | 1061886185 | 4850 | 4835 | 4850 | 4835 | 996 |
| 413 | 20230907 | 132800 | 1057055850 | 4840 | 4835 | 4840 | 4835 | 287 |
| 414 | 20230907 | 132700 | 1055666800 | 4840 | 4835 | 4840 | 4835 | 417 |
| 415 | 20230907 | 132600 | 1053648555 | 4850 | 4835 | 4850 | 4835 | 149 |
| 416 | 20230907 | 132500 | 1052925995 | 4835 | 4835 | 4835 | 4835 | 13 |
| 417 | 20230907 | 132400 | 1052863140 | 4850 | 4850 | 4850 | 4835 | 205 |
| 418 | 20230907 | 132300 | 1051868980 | 4835 | 4850 | 4850 | 4835 | 13 |
| 419 | 20230907 | 132200 | 1051806035 | 4835 | 4830 | 4845 | 4830 | 550 |
| 420 | 20230907 | 132100 | 1049142385 | 4830 | 4830 | 4835 | 4830 | 586 |
| 421 | 20230907 | 132000 | 1046312000 | 4850 | 4830 | 4850 | 4830 | 410 |
| 422 | 20230907 | 131900 | 1044328020 | 4830 | 4830 | 4830 | 4830 | 13 |
| 423 | 20230907 | 131800 | 1044265230 | 4830 | 4830 | 4830 | 4830 | 6 |
| 424 | 20230907 | 131700 | 1044236250 | 4850 | 4830 | 4850 | 4830 | 34 |
| 425 | 20230907 | 131600 | 1044072010 | 4830 | 4850 | 4850 | 4830 | 239 |
| 426 | 20230907 | 131500 | 1042913340 | 4855 | 4830 | 4855 | 4830 | 2079 |
| 427 | 20230907 | 131400 | 1032822680 | 4830 | 4835 | 4835 | 4830 | 131 |
| 428 | 20230907 | 131300 | 1032189325 | 4835 | 4840 | 4840 | 4835 | 359 |
| 429 | 20230907 | 131200 | 1030453310 | 4840 | 4855 | 4855 | 4835 | 213 |
| 430 | 20230907 | 131100 | 1029419390 | 4850 | 4835 | 4850 | 4835 | 28 |
| 431 | 20230907 | 131000 | 1029283775 | 4845 | 4835 | 4845 | 4835 | 455 |
| 432 | 20230907 | 130900 | 1027079420 | 4850 | 4850 | 4850 | 4835 | 679 |
| 433 | 20230907 | 130800 | 1023786375 | 4850 | 4850 | 4850 | 4835 | 24 |
| 434 | 20230907 | 130700 | 1023670065 | 4850 | 4835 | 4850 | 4830 | 570 |
| 435 | 20230907 | 130600 | 1020914150 | 4835 | 4830 | 4835 | 4830 | 309 |
| 436 | 20230907 | 130500 | 1019420170 | 4830 | 4835 | 4835 | 4830 | 306 |
| 437 | 20230907 | 130400 | 1017940785 | 4835 | 4840 | 4840 | 4835 | 10 |
| 438 | 20230907 | 130300 | 1017892420 | 4840 | 4845 | 4845 | 4840 | 452 |
| 439 | 20230907 | 130200 | 1015703485 | 4845 | 4845 | 4845 | 4845 | 11 |
| 440 | 20230907 | 130100 | 1015650190 | 4845 | 4845 | 4845 | 4845 | 213 |
| 441 | 20230907 | 130000 | 1014618205 | 4845 | 4850 | 4850 | 4830 | 10 |
| 442 | 20230907 | 125900 | 1014569855 | 4850 | 4850 | 4850 | 4850 | 1060 |
| 443 | 20230907 | 125800 | 1009428855 | 4855 | 4850 | 4855 | 4850 | 404 |
| 444 | 20230907 | 125700 | 1007469450 | 4845 | 4835 | 4855 | 4830 | 507 |
| 445 | 20230907 | 125600 | 1005009455 | 4830 | 4845 | 4845 | 4830 | 984 |
| 446 | 20230907 | 125500 | 1000242080 | 4850 | 4830 | 4850 | 4830 | 874 |
| 447 | 20230907 | 125400 | 996006145 | 4840 | 4840 | 4840 | 4830 | 1008 |
| 448 | 20230907 | 125300 | 991127495 | 4840 | 4840 | 4840 | 4840 | 707 |
| 449 | 20230907 | 125200 | 987705615 | 4840 | 4830 | 4840 | 4830 | 13 |
| 450 | 20230907 | 125100 | 987642765 | 4840 | 4840 | 4840 | 4840 | 719 |
| 451 | 20230907 | 125000 | 984162805 | 4845 | 4830 | 4845 | 4825 | 468 |
| 452 | 20230907 | 124900 | 981898115 | 4835 | 4835 | 4835 | 4835 | 119 |
| 453 | 20230907 | 124800 | 981322750 | 4840 | 4840 | 4840 | 4840 | 948 |
| 454 | 20230907 | 124700 | 976734430 | 4840 | 4840 | 4840 | 4840 | 116 |
| 455 | 20230907 | 124600 | 976172990 | 4840 | 4840 | 4840 | 4840 | 305 |
| 456 | 20230907 | 124500 | 974696790 | 4845 | 4845 | 4850 | 4845 | 114 |
| 457 | 20230907 | 124400 | 974144390 | 4840 | 4840 | 4840 | 4840 | 7 |
| 458 | 20230907 | 124300 | 974110510 | 4840 | 4835 | 4840 | 4835 | 337 |
| 459 | 20230907 | 124200 | 972479495 | 4835 | 4835 | 4835 | 4835 | 407 |
| 460 | 20230907 | 124100 | 970511650 | 4835 | 4850 | 4850 | 4835 | 36 |
| 461 | 20230907 | 124000 | 970337140 | 4835 | 4845 | 4850 | 4835 | 651 |
| 462 | 20230907 | 123900 | 967181315 | 4840 | 4840 | 4840 | 4840 | 11 |
| 463 | 20230907 | 123800 | 967128075 | 4840 | 4840 | 4840 | 4840 | 7 |
| 464 | 20230907 | 123700 | 967094195 | 4850 | 4845 | 4850 | 4845 | 1071 |
| 465 | 20230907 | 123600 | 961900200 | 4845 | 4840 | 4845 | 4840 | 214 |
| 466 | 20230907 | 123500 | 960863405 | 4845 | 4840 | 4845 | 4840 | 886 |
| 467 | 20230907 | 123400 | 956572715 | 4825 | 4825 | 4825 | 4825 | 13 |
| 468 | 20230907 | 123300 | 956509990 | 4825 | 4825 | 4825 | 4825 | 69 |
| 469 | 20230907 | 123200 | 956177065 | 4825 | 4840 | 4840 | 4825 | 1319 |
| 470 | 20230907 | 123100 | 949793210 | 4840 | 4830 | 4845 | 4825 | 871 |
| 471 | 20230907 | 123000 | 945576545 | 4825 | 4825 | 4830 | 4825 | 67 |
| 472 | 20230907 | 122900 | 945253265 | 4825 | 4825 | 4825 | 4825 | 6 |
| 473 | 20230907 | 122800 | 945224315 | 4825 | 4825 | 4825 | 4825 | 13 |
| 474 | 20230907 | 122700 | 945161590 | 4825 | 4830 | 4830 | 4825 | 7 |
| 475 | 20230907 | 122600 | 945127810 | 4830 | 4840 | 4845 | 4825 | 1914 |
| 476 | 20230907 | 122500 | 935877155 | 4825 | 4830 | 4840 | 4825 | 892 |
| 477 | 20230907 | 122400 | 931564365 | 4825 | 4825 | 4825 | 4825 | 7 |
| 478 | 20230907 | 122300 | 931530590 | 4825 | 4825 | 4825 | 4825 | 8 |
| 479 | 20230907 | 122200 | 931491990 | 4820 | 4820 | 4820 | 4820 | 13 |
| 480 | 20230907 | 122100 | 931429330 | 4820 | 4825 | 4830 | 4820 | 921 |
| 481 | 20230907 | 122000 | 926983175 | 4820 | 4820 | 4820 | 4820 | 7 |
| 482 | 20230907 | 121900 | 926949435 | 4820 | 4825 | 4825 | 4820 | 153 |
| 483 | 20230907 | 121800 | 926211925 | 4820 | 4825 | 4825 | 4820 | 358 |
| 484 | 20230907 | 121700 | 924484610 | 4820 | 4820 | 4820 | 4820 | 6 |
| 485 | 20230907 | 121600 | 924455690 | 4820 | 4805 | 4820 | 4805 | 2287 |
| 486 | 20230907 | 121500 | 913450655 | 4810 | 4805 | 4810 | 4805 | 9 |
| 487 | 20230907 | 121400 | 913407405 | 4810 | 4805 | 4810 | 4805 | 7 |
| 488 | 20230907 | 121300 | 913373765 | 4805 | 4805 | 4810 | 4805 | 16 |
| 489 | 20230907 | 121200 | 913296880 | 4810 | 4810 | 4810 | 4805 | 91 |
| 490 | 20230907 | 121100 | 912859200 | 4805 | 4805 | 4810 | 4805 | 378 |
| 491 | 20230907 | 121000 | 911042905 | 4805 | 4805 | 4805 | 4805 | 13 |
| 492 | 20230907 | 120900 | 910980440 | 4805 | 4805 | 4810 | 4805 | 3207 |
| 493 | 20230907 | 120800 | 895569915 | 4805 | 4810 | 4810 | 4805 | 56 |
| 494 | 20230907 | 120700 | 895300585 | 4805 | 4805 | 4805 | 4805 | 88 |
| 495 | 20230907 | 120600 | 894877745 | 4810 | 4810 | 4810 | 4810 | 239 |
| 496 | 20230907 | 120500 | 893728155 | 4810 | 4810 | 4810 | 4810 | 9 |
| 497 | 20230907 | 120400 | 893684865 | 4805 | 4805 | 4805 | 4805 | 113 |
| 498 | 20230907 | 120300 | 893141900 | 4805 | 4805 | 4805 | 4805 | 7 |
| 499 | 20230907 | 120200 | 893108265 | 4805 | 4805 | 4805 | 4805 | 6 |
| 500 | 20230907 | 120100 | 893079435 | 4805 | 4815 | 4815 | 4805 | 14 |
| 501 | 20230907 | 120000 | 893012155 | 4815 | 4805 | 4815 | 4805 | 7 |
| 502 | 20230907 | 115900 | 892978510 | 4815 | 4800 | 4815 | 4800 | 9 |
| 503 | 20230907 | 115800 | 892935280 | 4800 | 4800 | 4800 | 4800 | 13 |
| 504 | 20230907 | 115700 | 892872880 | 4815 | 4820 | 4820 | 4815 | 4 |
| 505 | 20230907 | 115600 | 892853615 | 4815 | 4815 | 4815 | 4815 | 570 |
| 506 | 20230907 | 115500 | 890109065 | 4815 | 4805 | 4815 | 4800 | 38 |
| 507 | 20230907 | 115400 | 889926415 | 4805 | 4805 | 4810 | 4805 | 1660 |
| 508 | 20230907 | 115300 | 881948805 | 4805 | 4805 | 4805 | 4805 | 6 |
| 509 | 20230907 | 115200 | 881919975 | 4810 | 4805 | 4810 | 4805 | 15 |
| 510 | 20230907 | 115100 | 881847895 | 4805 | 4810 | 4810 | 4805 | 11 |
| 511 | 20230907 | 115000 | 881795015 | 4810 | 4805 | 4810 | 4805 | 40 |
| 512 | 20230907 | 114900 | 881602650 | 4805 | 4805 | 4805 | 4805 | 12 |
| 513 | 20230907 | 114800 | 881544990 | 4805 | 4805 | 4805 | 4800 | 207 |
| 514 | 20230907 | 114700 | 880550415 | 4805 | 4805 | 4815 | 4800 | 3077 |
| 515 | 20230907 | 114600 | 865757105 | 4810 | 4805 | 4810 | 4805 | 772 |
| 516 | 20230907 | 114500 | 862044355 | 4810 | 4805 | 4810 | 4805 | 7 |
| 517 | 20230907 | 114400 | 862010715 | 4805 | 4810 | 4810 | 4805 | 43 |
| 518 | 20230907 | 114300 | 861804075 | 4805 | 4805 | 4810 | 4805 | 127 |
| 519 | 20230907 | 114200 | 861193815 | 4805 | 4805 | 4805 | 4805 | 3011 |
| 520 | 20230907 | 114100 | 846725960 | 4805 | 4805 | 4805 | 4805 | 6 |
| 521 | 20230907 | 114000 | 846697130 | 4810 | 4810 | 4810 | 4810 | 2067 |
| 522 | 20230907 | 113900 | 836754860 | 4810 | 4810 | 4810 | 4810 | 67 |
| 523 | 20230907 | 113800 | 836432590 | 4810 | 4810 | 4810 | 4810 | 7 |
| 524 | 20230907 | 113700 | 836398920 | 4815 | 4815 | 4815 | 4815 | 1507 |
| 525 | 20230907 | 113600 | 829142715 | 4815 | 4820 | 4820 | 4815 | 77 |
| 526 | 20230907 | 113500 | 828771710 | 4820 | 4815 | 4820 | 4815 | 107 |
| 527 | 20230907 | 113400 | 828256500 | 4820 | 4815 | 4820 | 4815 | 16 |
| 528 | 20230907 | 113300 | 828179450 | 4815 | 4815 | 4815 | 4815 | 129 |
| 529 | 20230907 | 113200 | 827558315 | 4815 | 4815 | 4815 | 4815 | 17 |
| 530 | 20230907 | 113100 | 827476460 | 4820 | 4815 | 4820 | 4815 | 18 |
| 531 | 20230907 | 113000 | 827389785 | 4815 | 4820 | 4820 | 4815 | 8 |
| 532 | 20230907 | 112900 | 827351260 | 4820 | 4815 | 4820 | 4815 | 7 |
| 533 | 20230907 | 112800 | 827317550 | 4815 | 4820 | 4820 | 4815 | 108 |
| 534 | 20230907 | 112700 | 826797025 | 4810 | 4810 | 4810 | 4810 | 72 |
| 535 | 20230907 | 112600 | 826450705 | 4805 | 4805 | 4805 | 4805 | 7 |
| 536 | 20230907 | 112500 | 826417070 | 4805 | 4805 | 4805 | 4805 | 12 |
| 537 | 20230907 | 112400 | 826359410 | 4805 | 4820 | 4820 | 4805 | 12 |
| 538 | 20230907 | 112300 | 826301675 | 4820 | 4820 | 4820 | 4800 | 377 |
| 539 | 20230907 | 112200 | 824486715 | 4800 | 4800 | 4800 | 4800 | 45 |
| 540 | 20230907 | 112100 | 824270715 | 4800 | 4795 | 4800 | 4795 | 134 |
| 541 | 20230907 | 112000 | 823627545 | 4795 | 4800 | 4800 | 4795 | 730 |
| 542 | 20230907 | 111900 | 820124300 | 4795 | 4800 | 4800 | 4795 | 26 |
| 543 | 20230907 | 111800 | 819999530 | 4795 | 4800 | 4800 | 4795 | 41 |
| 544 | 20230907 | 111700 | 819802765 | 4800 | 4800 | 4810 | 4795 | 138 |
| 545 | 20230907 | 111600 | 819140025 | 4800 | 4805 | 4805 | 4800 | 243 |
| 546 | 20230907 | 111500 | 817972640 | 4810 | 4795 | 4810 | 4795 | 5435 |
| 547 | 20230907 | 111400 | 791909140 | 4790 | 4795 | 4795 | 4790 | 2612 |
| 548 | 20230907 | 111300 | 779384630 | 4795 | 4795 | 4800 | 4795 | 674 |
| 549 | 20230907 | 111200 | 776151080 | 4795 | 4795 | 4795 | 4785 | 2026 |
| 550 | 20230907 | 111100 | 766447025 | 4790 | 4795 | 4795 | 4790 | 4426 |
| 551 | 20230907 | 111000 | 745243460 | 4795 | 4795 | 4795 | 4790 | 1008 |
| 552 | 20230907 | 110900 | 740410135 | 4795 | 4795 | 4795 | 4795 | 2348 |
| 553 | 20230907 | 110800 | 729151475 | 4800 | 4800 | 4800 | 4795 | 3649 |
| 554 | 20230907 | 110700 | 711636310 | 4800 | 4805 | 4805 | 4800 | 2243 |
| 555 | 20230907 | 110600 | 700869045 | 4800 | 4805 | 4805 | 4800 | 534 |
| 556 | 20230907 | 110500 | 698303210 | 4805 | 4815 | 4815 | 4805 | 2459 |
| 557 | 20230907 | 110400 | 686477985 | 4815 | 4815 | 4830 | 4810 | 126 |
| 558 | 20230907 | 110300 | 685871185 | 4815 | 4830 | 4830 | 4815 | 3 |
| 559 | 20230907 | 110200 | 685856710 | 4810 | 4830 | 4830 | 4810 | 8 |
| 560 | 20230907 | 110100 | 685818210 | 4810 | 4830 | 4830 | 4810 | 156 |
| 561 | 20230907 | 110000 | 685064850 | 4830 | 4830 | 4830 | 4810 | 59 |
| 562 | 20230907 | 105900 | 684780020 | 4805 | 4820 | 4835 | 4805 | 419 |
| 563 | 20230907 | 105800 | 682758730 | 4805 | 4820 | 4820 | 4805 | 10 |
| 564 | 20230907 | 105700 | 682710640 | 4805 | 4810 | 4820 | 4805 | 56 |
| 565 | 20230907 | 105600 | 682441300 | 4820 | 4815 | 4820 | 4810 | 627 |
| 566 | 20230907 | 105500 | 679423285 | 4810 | 4815 | 4815 | 4810 | 810 |
| 567 | 20230907 | 105400 | 675527165 | 4810 | 4805 | 4820 | 4805 | 578 |
| 568 | 20230907 | 105300 | 672746955 | 4810 | 4805 | 4810 | 4805 | 102 |
| 569 | 20230907 | 105200 | 672256380 | 4810 | 4805 | 4810 | 4805 | 896 |
| 570 | 20230907 | 105100 | 667946650 | 4805 | 4800 | 4805 | 4800 | 1905 |
| 571 | 20230907 | 105000 | 658793160 | 4800 | 4805 | 4805 | 4800 | 718 |
| 572 | 20230907 | 104900 | 655344700 | 4805 | 4800 | 4805 | 4800 | 19 |
| 573 | 20230907 | 104800 | 655253440 | 4800 | 4800 | 4800 | 4800 | 784 |
| 574 | 20230907 | 104700 | 651490240 | 4805 | 4800 | 4805 | 4800 | 512 |
| 575 | 20230907 | 104600 | 649032615 | 4805 | 4800 | 4805 | 4800 | 1428 |
| 576 | 20230907 | 104500 | 642175185 | 4805 | 4800 | 4805 | 4800 | 844 |
| 577 | 20230907 | 104400 | 638123900 | 4805 | 4800 | 4805 | 4800 | 7 |
| 578 | 20230907 | 104300 | 638090295 | 4800 | 4805 | 4805 | 4800 | 2247 |
| 579 | 20230907 | 104200 | 627303475 | 4805 | 4805 | 4805 | 4800 | 36 |
| 580 | 20230907 | 104100 | 627130565 | 4805 | 4805 | 4805 | 4805 | 930 |
| 581 | 20230907 | 104000 | 622661915 | 4810 | 4805 | 4810 | 4805 | 2925 |
| 582 | 20230907 | 103900 | 608607170 | 4805 | 4805 | 4805 | 4805 | 6 |
| 583 | 20230907 | 103800 | 608578340 | 4805 | 4805 | 4810 | 4805 | 539 |
| 584 | 20230907 | 103700 | 605988425 | 4810 | 4810 | 4810 | 4805 | 45 |
| 585 | 20230907 | 103600 | 605772045 | 4810 | 4810 | 4810 | 4810 | 128 |
| 586 | 20230907 | 103500 | 605156365 | 4810 | 4810 | 4810 | 4805 | 239 |
| 587 | 20230907 | 103400 | 604006805 | 4810 | 4810 | 4815 | 4805 | 157 |
| 588 | 20230907 | 103300 | 603251270 | 4810 | 4810 | 4810 | 4805 | 1249 |
| 589 | 20230907 | 103200 | 597248610 | 4810 | 4810 | 4810 | 4805 | 1085 |
| 590 | 20230907 | 103100 | 592029795 | 4810 | 4810 | 4810 | 4805 | 827 |
| 591 | 20230907 | 103000 | 588051990 | 4810 | 4805 | 4810 | 4805 | 13 |
| 592 | 20230907 | 102900 | 587989500 | 4810 | 4815 | 4815 | 4810 | 1544 |
| 593 | 20230907 | 102800 | 580562760 | 4815 | 4810 | 4815 | 4810 | 30 |
| 594 | 20230907 | 102700 | 580418410 | 4830 | 4810 | 4830 | 4810 | 7 |
| 595 | 20230907 | 102600 | 580384720 | 4810 | 4815 | 4835 | 4810 | 1439 |
| 596 | 20230907 | 102500 | 573448515 | 4815 | 4840 | 4840 | 4815 | 54 |
| 597 | 20230907 | 102400 | 573188005 | 4840 | 4835 | 4840 | 4810 | 620 |
| 598 | 20230907 | 102300 | 570202540 | 4815 | 4815 | 4840 | 4810 | 429 |
| 599 | 20230907 | 102200 | 568136880 | 4815 | 4840 | 4840 | 4805 | 1459 |
| 600 | 20230907 | 102100 | 561084690 | 4815 | 4815 | 4815 | 4805 | 2996 |
| 601 | 20230907 | 102000 | 546665760 | 4815 | 4815 | 4815 | 4815 | 7 |
| 602 | 20230907 | 101900 | 546632055 | 4815 | 4815 | 4815 | 4815 | 7 |
| 603 | 20230907 | 101800 | 546598350 | 4845 | 4810 | 4845 | 4805 | 6960 |
| 604 | 20230907 | 101700 | 513066905 | 4805 | 4810 | 4810 | 4805 | 1185 |
| 605 | 20230907 | 101600 | 507372940 | 4805 | 4805 | 4805 | 4805 | 1816 |
| 606 | 20230907 | 101500 | 498647060 | 4810 | 4810 | 4810 | 4805 | 308 |
| 607 | 20230907 | 101400 | 497166610 | 4805 | 4810 | 4810 | 4805 | 579 |
| 608 | 20230907 | 101300 | 494384405 | 4810 | 4805 | 4810 | 4800 | 721 |
| 609 | 20230907 | 101200 | 490920020 | 4800 | 4800 | 4805 | 4800 | 4684 |
| 610 | 20230907 | 101100 | 468433435 | 4800 | 4805 | 4805 | 4800 | 2960 |
| 611 | 20230907 | 101000 | 454222495 | 4805 | 4810 | 4810 | 4805 | 5440 |
| 612 | 20230907 | 100900 | 428078165 | 4810 | 4815 | 4815 | 4810 | 444 |
| 613 | 20230907 | 100800 | 425942465 | 4810 | 4815 | 4815 | 4810 | 6620 |
| 614 | 20230907 | 100700 | 394074300 | 4825 | 4820 | 4825 | 4820 | 3377 |
| 615 | 20230907 | 100600 | 377796505 | 4825 | 4820 | 4825 | 4820 | 941 |
| 616 | 20230907 | 100500 | 373259330 | 4820 | 4825 | 4825 | 4820 | 645 |
| 617 | 20230907 | 100400 | 370147885 | 4825 | 4830 | 4830 | 4820 | 17 |
| 618 | 20230907 | 100300 | 370065870 | 4830 | 4835 | 4835 | 4830 | 1432 |
| 619 | 20230907 | 100200 | 363142155 | 4835 | 4825 | 4840 | 4825 | 823 |
| 620 | 20230907 | 100100 | 359164475 | 4825 | 4825 | 4825 | 4825 | 1242 |
| 621 | 20230907 | 100000 | 353171825 | 4825 | 4835 | 4845 | 4825 | 400 |
| 622 | 20230907 | 095900 | 351235600 | 4835 | 4845 | 4845 | 4835 | 361 |
| 623 | 20230907 | 095800 | 349488385 | 4845 | 4845 | 4845 | 4845 | 231 |
| 624 | 20230907 | 095700 | 348369190 | 4845 | 4825 | 4850 | 4825 | 949 |
| 625 | 20230907 | 095600 | 343770810 | 4825 | 4825 | 4840 | 4825 | 451 |
| 626 | 20230907 | 095500 | 341590150 | 4825 | 4830 | 4830 | 4825 | 11 |
| 627 | 20230907 | 095400 | 341537060 | 4830 | 4830 | 4830 | 4825 | 1443 |
| 628 | 20230907 | 095300 | 334571045 | 4830 | 4825 | 4850 | 4825 | 459 |
| 629 | 20230907 | 095200 | 332355745 | 4825 | 4850 | 4850 | 4825 | 576 |
| 630 | 20230907 | 095100 | 329576265 | 4855 | 4855 | 4855 | 4855 | 6 |
| 631 | 20230907 | 095000 | 329547135 | 4855 | 4830 | 4855 | 4820 | 1076 |
| 632 | 20230907 | 094900 | 324336270 | 4830 | 4825 | 4830 | 4825 | 2655 |
| 633 | 20230907 | 094800 | 311525645 | 4825 | 4840 | 4840 | 4825 | 4120 |
| 634 | 20230907 | 094700 | 291614090 | 4845 | 4845 | 4845 | 4845 | 5 |
| 635 | 20230907 | 094600 | 291589865 | 4845 | 4855 | 4855 | 4845 | 5360 |
| 636 | 20230907 | 094500 | 265595885 | 4855 | 4860 | 4860 | 4855 | 1143 |
| 637 | 20230907 | 094400 | 260045590 | 4855 | 4875 | 4875 | 4855 | 443 |
| 638 | 20230907 | 094300 | 257889765 | 4880 | 4870 | 4880 | 4870 | 803 |
| 639 | 20230907 | 094200 | 253974235 | 4865 | 4860 | 4865 | 4860 | 313 |
| 640 | 20230907 | 094100 | 252452805 | 4860 | 4860 | 4865 | 4860 | 521 |
| 641 | 20230907 | 094000 | 249920740 | 4860 | 4865 | 4865 | 4860 | 795 |
| 642 | 20230907 | 093900 | 246057035 | 4865 | 4865 | 4865 | 4860 | 724 |
| 643 | 20230907 | 093800 | 242536455 | 4865 | 4880 | 4880 | 4865 | 4099 |
| 644 | 20230907 | 093700 | 222586160 | 4880 | 4880 | 4880 | 4880 | 114 |
| 645 | 20230907 | 093600 | 222029840 | 4880 | 4870 | 4880 | 4865 | 25 |
| 646 | 20230907 | 093500 | 221908180 | 4870 | 4875 | 4875 | 4870 | 275 |
| 647 | 20230907 | 093400 | 220567565 | 4880 | 4880 | 4880 | 4880 | 336 |
| 648 | 20230907 | 093300 | 218927885 | 4880 | 4870 | 4880 | 4865 | 693 |
| 649 | 20230907 | 093200 | 215555955 | 4865 | 4895 | 4895 | 4865 | 603 |
| 650 | 20230907 | 093100 | 212621485 | 4895 | 4885 | 4895 | 4885 | 1157 |
| 651 | 20230907 | 093000 | 206962445 | 4885 | 4880 | 4890 | 4880 | 564 |
| 652 | 20230907 | 092900 | 204208445 | 4880 | 4885 | 4885 | 4880 | 19 |
| 653 | 20230907 | 092800 | 204115650 | 4885 | 4885 | 4890 | 4865 | 818 |
| 654 | 20230907 | 092700 | 200134790 | 4890 | 4875 | 4890 | 4865 | 1300 |
| 655 | 20230907 | 092600 | 193797655 | 4890 | 4890 | 4890 | 4890 | 203 |
| 656 | 20230907 | 092500 | 192804985 | 4890 | 4890 | 4890 | 4885 | 635 |
| 657 | 20230907 | 092400 | 189700420 | 4890 | 4905 | 4905 | 4890 | 3022 |
| 658 | 20230907 | 092300 | 174893530 | 4910 | 4920 | 4920 | 4910 | 695 |
| 659 | 20230907 | 092200 | 171477850 | 4915 | 4935 | 4935 | 4915 | 1019 |
| 660 | 20230907 | 092100 | 166459265 | 4925 | 4935 | 4940 | 4925 | 477 |
| 661 | 20230907 | 092000 | 164108720 | 4940 | 4930 | 4940 | 4925 | 1361 |
| 662 | 20230907 | 091900 | 157388730 | 4940 | 4935 | 4940 | 4925 | 1252 |
| 663 | 20230907 | 091800 | 151214235 | 4945 | 4935 | 4945 | 4935 | 1361 |
| 664 | 20230907 | 091700 | 144491565 | 4935 | 4920 | 4935 | 4920 | 2155 |
| 665 | 20230907 | 091600 | 133878295 | 4920 | 4910 | 4920 | 4905 | 2021 |
| 666 | 20230907 | 091500 | 123945575 | 4870 | 4895 | 4905 | 4870 | 6856 |
| 667 | 20230907 | 091400 | 90365100 | 4895 | 4880 | 4895 | 4880 | 578 |
| 668 | 20230907 | 091300 | 87539240 | 4880 | 4875 | 4880 | 4875 | 1594 |
| 669 | 20230907 | 091200 | 79766415 | 4875 | 4875 | 4880 | 4875 | 104 |
| 670 | 20230907 | 091100 | 79259410 | 4875 | 4870 | 4880 | 4870 | 2228 |
| 671 | 20230907 | 091000 | 68398250 | 4865 | 4855 | 4865 | 4850 | 593 |
| 672 | 20230907 | 090900 | 65517885 | 4855 | 4860 | 4865 | 4855 | 442 |
| 673 | 20230907 | 090800 | 63370730 | 4875 | 4850 | 4875 | 4850 | 2458 |
| 674 | 20230907 | 090700 | 51420035 | 4850 | 4845 | 4850 | 4840 | 933 |
| 675 | 20230907 | 090600 | 46899855 | 4850 | 4850 | 4850 | 4850 | 507 |
| 676 | 20230907 | 090500 | 44440905 | 4850 | 4845 | 4850 | 4840 | 2076 |
| 677 | 20230907 | 090400 | 34391995 | 4840 | 4840 | 4840 | 4840 | 311 |
| 678 | 20230907 | 090300 | 32886755 | 4850 | 4815 | 4850 | 4815 | 1022 |
| 679 | 20230907 | 090200 | 27948395 | 4820 | 4845 | 4845 | 4820 | 3559 |
| 680 | 20230907 | 090100 | 10757575 | 4845 | 4845 | 4855 | 4845 | 669 |
| 681 | 20230907 | 090000 | 7515860 | 4825 | 4820 | 4865 | 4820 | 1538 |