37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 202300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 9583 |
| 3 | 20230906 | 202200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20230906 | 202100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20230906 | 202000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20230906 | 201900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20230906 | 201800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20230906 | 201700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20230906 | 201600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20230906 | 201500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20230906 | 201400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20230906 | 201300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20230906 | 201200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20230906 | 201100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20230906 | 201000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20230906 | 200900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20230906 | 200800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20230906 | 200700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20230906 | 200600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20230906 | 200500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20230906 | 200400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20230906 | 200300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20230906 | 200200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20230906 | 200100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20230906 | 200000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20230906 | 195900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20230906 | 195800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20230906 | 195700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20230906 | 195600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20230906 | 195500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20230906 | 195400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20230906 | 195300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 9583 |
| 33 | 20230906 | 195200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20230906 | 195100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20230906 | 195000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20230906 | 194900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20230906 | 194800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20230906 | 194700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20230906 | 194600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20230906 | 194500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20230906 | 194400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20230906 | 194300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20230906 | 194200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20230906 | 194100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20230906 | 194000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20230906 | 193900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20230906 | 193800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20230906 | 193700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20230906 | 193600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20230906 | 193500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20230906 | 193400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20230906 | 193300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20230906 | 193200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20230906 | 193100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20230906 | 193000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20230906 | 192900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20230906 | 192800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20230906 | 192700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20230906 | 192600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20230906 | 192500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20230906 | 192400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20230906 | 192300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 9583 |
| 63 | 20230906 | 192200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20230906 | 192100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20230906 | 192000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20230906 | 191900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20230906 | 191800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20230906 | 191700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20230906 | 191600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20230906 | 191500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20230906 | 191400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20230906 | 191300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20230906 | 191200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20230906 | 191100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20230906 | 191000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20230906 | 190900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20230906 | 190800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20230906 | 190700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20230906 | 190600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20230906 | 190500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20230906 | 190400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20230906 | 190300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20230906 | 190200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20230906 | 190100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20230906 | 190000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20230906 | 185900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20230906 | 185800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20230906 | 185700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20230906 | 185600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20230906 | 185500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20230906 | 185400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20230906 | 185300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 9583 |
| 93 | 20230906 | 185200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20230906 | 185100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20230906 | 185000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20230906 | 184900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20230906 | 184800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20230906 | 184700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20230906 | 184600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20230906 | 184500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20230906 | 184400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20230906 | 184300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20230906 | 184200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20230906 | 184100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20230906 | 184000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20230906 | 183900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20230906 | 183800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20230906 | 183700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20230906 | 183600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20230906 | 183500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20230906 | 183400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20230906 | 183300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20230906 | 183200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20230906 | 183100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20230906 | 183000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20230906 | 182900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20230906 | 182800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20230906 | 182700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20230906 | 182600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20230906 | 182500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20230906 | 182400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20230906 | 182300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 9583 |
| 123 | 20230906 | 182200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20230906 | 182100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20230906 | 182000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20230906 | 181900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20230906 | 181800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20230906 | 181700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20230906 | 181600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20230906 | 181500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20230906 | 181400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20230906 | 181300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20230906 | 181200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20230906 | 181100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20230906 | 181000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20230906 | 180900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20230906 | 180800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20230906 | 180700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20230906 | 180600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20230906 | 180500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20230906 | 180400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20230906 | 180300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20230906 | 180200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20230906 | 180100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20230906 | 180000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20230906 | 175900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20230906 | 175800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20230906 | 175700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20230906 | 175600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20230906 | 175500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20230906 | 175400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20230906 | 175300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 9583 |
| 153 | 20230906 | 175200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20230906 | 175100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20230906 | 175000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20230906 | 174900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20230906 | 174800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20230906 | 174700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20230906 | 174600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20230906 | 174500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20230906 | 174400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20230906 | 174300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20230906 | 174200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20230906 | 174100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20230906 | 174000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20230906 | 173900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20230906 | 173800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20230906 | 173700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20230906 | 173600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20230906 | 173500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20230906 | 173400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20230906 | 173300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20230906 | 173200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20230906 | 173100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20230906 | 173000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20230906 | 172900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20230906 | 172800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20230906 | 172700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20230906 | 172600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20230906 | 172500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20230906 | 172400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20230906 | 172300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 9583 |
| 183 | 20230906 | 172200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20230906 | 172100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20230906 | 172000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20230906 | 171900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20230906 | 171800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20230906 | 171700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20230906 | 171600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20230906 | 171500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20230906 | 171400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20230906 | 171300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20230906 | 171200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20230906 | 171100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20230906 | 171000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20230906 | 170900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20230906 | 170800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20230906 | 170700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20230906 | 170600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20230906 | 170500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20230906 | 170400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20230906 | 170300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20230906 | 170200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20230906 | 170100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20230906 | 170000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20230906 | 165900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20230906 | 165800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20230906 | 165700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20230906 | 165600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20230906 | 165500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20230906 | 165400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20230906 | 165300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 9583 |
| 213 | 20230906 | 165200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20230906 | 165100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20230906 | 165000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20230906 | 164900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20230906 | 164800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20230906 | 164700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20230906 | 164600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20230906 | 164500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20230906 | 164400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20230906 | 164300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20230906 | 164200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20230906 | 164100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20230906 | 164000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20230906 | 163900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20230906 | 163800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20230906 | 163700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20230906 | 163600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20230906 | 163500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20230906 | 163400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20230906 | 163300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20230906 | 163200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20230906 | 163100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20230906 | 163000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20230906 | 162900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20230906 | 162800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20230906 | 162700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20230906 | 162600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20230906 | 162500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 241 | 20230906 | 162400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20230906 | 162300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 9583 |
| 243 | 20230906 | 162200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20230906 | 162100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20230906 | 162000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20230906 | 161900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20230906 | 161800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20230906 | 161700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20230906 | 161600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 250 | 20230906 | 161500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 251 | 20230906 | 161400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 252 | 20230906 | 161300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 253 | 20230906 | 161200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 254 | 20230906 | 161100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 255 | 20230906 | 161000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 256 | 20230906 | 160900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 257 | 20230906 | 160800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 258 | 20230906 | 160700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 259 | 20230906 | 160600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 260 | 20230906 | 160500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 261 | 20230906 | 160400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 262 | 20230906 | 160300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 263 | 20230906 | 160200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 264 | 20230906 | 160100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 265 | 20230906 | 160000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 266 | 20230906 | 155900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 267 | 20230906 | 155800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 268 | 20230906 | 155700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 269 | 20230906 | 155600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 270 | 20230906 | 155500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 271 | 20230906 | 155400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 272 | 20230906 | 155300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 9583 |
| 273 | 20230906 | 155200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 274 | 20230906 | 155100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 275 | 20230906 | 155000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 276 | 20230906 | 154900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 277 | 20230906 | 154800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 278 | 20230906 | 154700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 279 | 20230906 | 154600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 280 | 20230906 | 154500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 281 | 20230906 | 154400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 282 | 20230906 | 154300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 283 | 20230906 | 154200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 284 | 20230906 | 154100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 285 | 20230906 | 154000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 286 | 20230906 | 153900 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 287 | 20230906 | 153800 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 288 | 20230906 | 153700 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 289 | 20230906 | 153600 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 290 | 20230906 | 153500 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 291 | 20230906 | 153400 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 292 | 20230906 | 153300 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 293 | 20230906 | 153200 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 294 | 20230906 | 153100 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 0 |
| 295 | 20230906 | 153000 | 17183960040 | 21200 | 21200 | 21200 | 21200 | 9583 |
| 296 | 20230906 | 152900 | 16980800440 | 21200 | 21200 | 21200 | 21200 | 0 |
| 297 | 20230906 | 152800 | 16980800440 | 21200 | 21200 | 21200 | 21200 | 0 |
| 298 | 20230906 | 152700 | 16980800440 | 21200 | 21200 | 21200 | 21200 | 0 |
| 299 | 20230906 | 152600 | 16980800440 | 21200 | 21200 | 21200 | 21200 | 0 |
| 300 | 20230906 | 152500 | 16980800440 | 21200 | 21200 | 21200 | 21200 | 0 |
| 301 | 20230906 | 152400 | 16980800440 | 21200 | 21200 | 21200 | 21200 | 0 |
| 302 | 20230906 | 152300 | 16980800440 | 21200 | 21200 | 21200 | 21200 | 0 |
| 303 | 20230906 | 152200 | 16980800440 | 21200 | 21200 | 21200 | 21200 | 0 |
| 304 | 20230906 | 152100 | 16980800440 | 21200 | 21200 | 21200 | 21200 | 0 |
| 305 | 20230906 | 152000 | 16980800440 | 21200 | 21200 | 21200 | 21200 | 0 |
| 306 | 20230906 | 151900 | 16980800440 | 21200 | 21250 | 21300 | 20950 | 8657 |
| 307 | 20230906 | 151800 | 16797630790 | 21250 | 21100 | 21300 | 21050 | 1483 |
| 308 | 20230906 | 151700 | 16766220240 | 21100 | 21350 | 21450 | 21100 | 3621 |
| 309 | 20230906 | 151600 | 16689337490 | 21450 | 21450 | 21450 | 21350 | 1816 |
| 310 | 20230906 | 151500 | 16650415140 | 21450 | 21400 | 21500 | 21350 | 3071 |
| 311 | 20230906 | 151400 | 16584622140 | 21350 | 21000 | 21400 | 21000 | 2255 |
| 312 | 20230906 | 151300 | 16536576440 | 21000 | 21250 | 21400 | 21000 | 5770 |
| 313 | 20230906 | 151200 | 16414673940 | 21200 | 21400 | 21400 | 21100 | 2037 |
| 314 | 20230906 | 151100 | 16371416740 | 21400 | 21150 | 21450 | 21050 | 5638 |
| 315 | 20230906 | 151000 | 16251464790 | 21050 | 21200 | 21200 | 21000 | 3339 |
| 316 | 20230906 | 150900 | 16181051490 | 21200 | 21250 | 21300 | 20850 | 7687 |
| 317 | 20230906 | 150800 | 16019362690 | 21200 | 21200 | 21400 | 21150 | 2729 |
| 318 | 20230906 | 150700 | 15961284190 | 21150 | 21450 | 21500 | 21100 | 9341 |
| 319 | 20230906 | 150600 | 15762799590 | 21500 | 21550 | 21550 | 21500 | 1828 |
| 320 | 20230906 | 150500 | 15723462790 | 21550 | 21550 | 21600 | 21500 | 1968 |
| 321 | 20230906 | 150400 | 15681055840 | 21550 | 21500 | 21600 | 21250 | 4554 |
| 322 | 20230906 | 150300 | 15583475390 | 21500 | 21400 | 21650 | 21400 | 2962 |
| 323 | 20230906 | 150200 | 15519685140 | 21450 | 21700 | 21700 | 21200 | 7987 |
| 324 | 20230906 | 150100 | 15348595840 | 21700 | 21450 | 21800 | 21450 | 4546 |
| 325 | 20230906 | 150000 | 15250309940 | 21450 | 21300 | 21700 | 21300 | 3202 |
| 326 | 20230906 | 145900 | 15181416490 | 21350 | 21750 | 21800 | 21200 | 6772 |
| 327 | 20230906 | 145800 | 15035917890 | 21750 | 21650 | 21800 | 21650 | 1663 |
| 328 | 20230906 | 145700 | 14999765340 | 21650 | 22000 | 22000 | 21600 | 4478 |
| 329 | 20230906 | 145600 | 14902440440 | 21850 | 22150 | 22250 | 21850 | 14066 |
| 330 | 20230906 | 145500 | 14592276690 | 22250 | 21550 | 22300 | 21450 | 16945 |
| 331 | 20230906 | 145400 | 14220138040 | 21500 | 21100 | 21600 | 20850 | 11806 |
| 332 | 20230906 | 145300 | 13969591090 | 21100 | 21350 | 21400 | 20800 | 16580 |
| 333 | 20230906 | 145200 | 13620394540 | 21400 | 21500 | 21700 | 21350 | 6411 |
| 334 | 20230906 | 145100 | 13482345840 | 21450 | 21900 | 21950 | 21250 | 12555 |
| 335 | 20230906 | 145000 | 13210951140 | 21850 | 21800 | 21950 | 21400 | 16304 |
| 336 | 20230906 | 144900 | 12857926590 | 21750 | 22300 | 22300 | 21750 | 12056 |
| 337 | 20230906 | 144800 | 12593256490 | 22300 | 22000 | 22400 | 21800 | 19824 |
| 338 | 20230906 | 144700 | 12156872540 | 21950 | 22500 | 22650 | 21950 | 29895 |
| 339 | 20230906 | 144600 | 11490536140 | 22500 | 22450 | 23000 | 22300 | 59746 |
| 340 | 20230906 | 144500 | 10138573390 | 22450 | 22450 | 22450 | 22450 | 0 |
| 341 | 20230906 | 144400 | 10138573390 | 22450 | 22450 | 22450 | 22450 | 0 |
| 342 | 20230906 | 144300 | 10138573390 | 22450 | 21900 | 22450 | 21900 | 18045 |
| 343 | 20230906 | 144200 | 9738219640 | 21950 | 21150 | 22400 | 21150 | 55796 |
| 344 | 20230906 | 144100 | 8518964940 | 21150 | 21000 | 21400 | 21000 | 19958 |
| 345 | 20230906 | 144000 | 8096106340 | 20950 | 21000 | 21000 | 20850 | 6413 |
| 346 | 20230906 | 143900 | 7961793840 | 20900 | 20600 | 21000 | 20600 | 5296 |
| 347 | 20230906 | 143800 | 7851305040 | 20600 | 20700 | 20750 | 20550 | 3797 |
| 348 | 20230906 | 143700 | 7772914490 | 20550 | 20800 | 20950 | 20550 | 5094 |
| 349 | 20230906 | 143600 | 7666870190 | 20750 | 20650 | 20750 | 20450 | 7798 |
| 350 | 20230906 | 143500 | 7506716790 | 20650 | 21000 | 21000 | 20450 | 15968 |
| 351 | 20230906 | 143400 | 7175964340 | 21000 | 20700 | 21100 | 20700 | 30021 |
| 352 | 20230906 | 143300 | 6546914540 | 20700 | 20250 | 20700 | 20250 | 16983 |
| 353 | 20230906 | 143200 | 6198625590 | 20300 | 20450 | 20450 | 20250 | 6780 |
| 354 | 20230906 | 143100 | 6060179840 | 20400 | 20400 | 20400 | 20400 | 0 |
| 355 | 20230906 | 143000 | 6060179840 | 20400 | 20300 | 20400 | 20250 | 8523 |
| 356 | 20230906 | 142900 | 5886392440 | 20300 | 20250 | 20300 | 20200 | 2044 |
| 357 | 20230906 | 142800 | 5844966340 | 20250 | 20200 | 20300 | 20200 | 2487 |
| 358 | 20230906 | 142700 | 5794551890 | 20200 | 20050 | 20250 | 20050 | 3612 |
| 359 | 20230906 | 142600 | 5721784690 | 20000 | 19950 | 20100 | 19940 | 1512 |
| 360 | 20230906 | 142500 | 5691545580 | 19940 | 19930 | 19950 | 19920 | 391 |
| 361 | 20230906 | 142400 | 5683752940 | 19940 | 19960 | 20000 | 19940 | 1058 |
| 362 | 20230906 | 142300 | 5662636360 | 19960 | 20000 | 20000 | 19950 | 487 |
| 363 | 20230906 | 142200 | 5652897970 | 20000 | 19980 | 20050 | 19950 | 5413 |
| 364 | 20230906 | 142100 | 5544591910 | 20000 | 20050 | 20100 | 19970 | 3488 |
| 365 | 20230906 | 142000 | 5474699240 | 20100 | 20000 | 20100 | 19930 | 12158 |
| 366 | 20230906 | 141900 | 5231341720 | 20000 | 19920 | 20000 | 19900 | 16873 |
| 367 | 20230906 | 141800 | 4894156370 | 19920 | 19860 | 19920 | 19800 | 2570 |
| 368 | 20230906 | 141700 | 4843015200 | 19860 | 19800 | 19860 | 19770 | 302 |
| 369 | 20230906 | 141600 | 4837037230 | 19750 | 19720 | 19870 | 19720 | 902 |
| 370 | 20230906 | 141500 | 4819228730 | 19730 | 19750 | 19760 | 19730 | 891 |
| 371 | 20230906 | 141400 | 4801633450 | 19750 | 19780 | 19780 | 19750 | 340 |
| 372 | 20230906 | 141300 | 4794916180 | 19780 | 19790 | 19800 | 19760 | 477 |
| 373 | 20230906 | 141200 | 4785481860 | 19780 | 19760 | 19780 | 19760 | 596 |
| 374 | 20230906 | 141100 | 4773696600 | 19760 | 19760 | 19760 | 19750 | 631 |
| 375 | 20230906 | 141000 | 4761229320 | 19760 | 19910 | 19910 | 19760 | 1844 |
| 376 | 20230906 | 140900 | 4724668450 | 19920 | 19900 | 19920 | 19870 | 1792 |
| 377 | 20230906 | 140800 | 4688997660 | 19910 | 19900 | 19910 | 19870 | 150 |
| 378 | 20230906 | 140700 | 4686012480 | 19900 | 19850 | 19900 | 19850 | 746 |
| 379 | 20230906 | 140600 | 4671178030 | 19850 | 19920 | 19920 | 19850 | 373 |
| 380 | 20230906 | 140500 | 4663762850 | 19930 | 19840 | 19930 | 19840 | 2750 |
| 381 | 20230906 | 140400 | 4609055480 | 19840 | 19850 | 19850 | 19840 | 394 |
| 382 | 20230906 | 140300 | 4601237990 | 19850 | 19840 | 19860 | 19840 | 270 |
| 383 | 20230906 | 140200 | 4595879900 | 19840 | 19840 | 19890 | 19840 | 613 |
| 384 | 20230906 | 140100 | 4583701550 | 19840 | 19790 | 19890 | 19790 | 3731 |
| 385 | 20230906 | 140000 | 4509645960 | 19790 | 19750 | 19830 | 19720 | 1563 |
| 386 | 20230906 | 135900 | 4478739440 | 19750 | 19720 | 19750 | 19720 | 121 |
| 387 | 20230906 | 135800 | 4476353290 | 19720 | 19720 | 19760 | 19720 | 461 |
| 388 | 20230906 | 135700 | 4467262330 | 19720 | 19780 | 19780 | 19710 | 781 |
| 389 | 20230906 | 135600 | 4451863520 | 19780 | 19780 | 19780 | 19710 | 386 |
| 390 | 20230906 | 135500 | 4444231140 | 19780 | 19800 | 19850 | 19780 | 1117 |
| 391 | 20230906 | 135400 | 4422110510 | 19790 | 19680 | 19790 | 19670 | 2191 |
| 392 | 20230906 | 135300 | 4378920770 | 19680 | 19660 | 19680 | 19660 | 887 |
| 393 | 20230906 | 135200 | 4361473550 | 19670 | 19600 | 19670 | 19600 | 59 |
| 394 | 20230906 | 135100 | 4360317080 | 19600 | 19620 | 19630 | 19600 | 1443 |
| 395 | 20230906 | 135000 | 4332019730 | 19620 | 19620 | 19630 | 19620 | 556 |
| 396 | 20230906 | 134900 | 4321110440 | 19620 | 19630 | 19650 | 19620 | 381 |
| 397 | 20230906 | 134800 | 4313628880 | 19630 | 19630 | 19650 | 19630 | 1025 |
| 398 | 20230906 | 134700 | 4293507030 | 19630 | 19660 | 19670 | 19630 | 1177 |
| 399 | 20230906 | 134600 | 4270378940 | 19650 | 19680 | 19690 | 19650 | 118 |
| 400 | 20230906 | 134500 | 4268055700 | 19690 | 19630 | 19690 | 19630 | 965 |
| 401 | 20230906 | 134400 | 4249065520 | 19630 | 19650 | 19650 | 19630 | 1240 |
| 402 | 20230906 | 134300 | 4224712560 | 19670 | 19690 | 19690 | 19650 | 356 |
| 403 | 20230906 | 134200 | 4217712660 | 19670 | 19670 | 19670 | 19670 | 105 |
| 404 | 20230906 | 134100 | 4215647310 | 19670 | 19660 | 19680 | 19650 | 586 |
| 405 | 20230906 | 134000 | 4204125820 | 19690 | 19690 | 19690 | 19660 | 1311 |
| 406 | 20230906 | 133900 | 4178332860 | 19690 | 19680 | 19690 | 19680 | 71 |
| 407 | 20230906 | 133800 | 4176935430 | 19680 | 19680 | 19750 | 19680 | 276 |
| 408 | 20230906 | 133700 | 4171503050 | 19680 | 19700 | 19750 | 19650 | 21 |
| 409 | 20230906 | 133600 | 4171089500 | 19650 | 19760 | 19760 | 19650 | 679 |
| 410 | 20230906 | 133500 | 4157695680 | 19760 | 19700 | 19760 | 19650 | 190 |
| 411 | 20230906 | 133400 | 4153952050 | 19700 | 19650 | 19700 | 19630 | 3038 |
| 412 | 20230906 | 133300 | 4094240150 | 19650 | 19700 | 19700 | 19650 | 325 |
| 413 | 20230906 | 133200 | 4087846380 | 19700 | 19750 | 19750 | 19690 | 1249 |
| 414 | 20230906 | 133100 | 4063214760 | 19750 | 19810 | 19810 | 19750 | 1600 |
| 415 | 20230906 | 133000 | 4031552770 | 19800 | 19670 | 19870 | 19670 | 993 |
| 416 | 20230906 | 132900 | 4011928060 | 19670 | 19610 | 19670 | 19600 | 636 |
| 417 | 20230906 | 132800 | 3999444350 | 19610 | 19620 | 19620 | 19600 | 567 |
| 418 | 20230906 | 132700 | 3988329780 | 19620 | 19660 | 19660 | 19610 | 804 |
| 419 | 20230906 | 132600 | 3972537690 | 19660 | 19700 | 19700 | 19650 | 1049 |
| 420 | 20230906 | 132500 | 3951887250 | 19700 | 19730 | 19800 | 19700 | 2597 |
| 421 | 20230906 | 132400 | 3900670960 | 19770 | 19820 | 19820 | 19720 | 1415 |
| 422 | 20230906 | 132300 | 3872699280 | 19810 | 19850 | 19850 | 19810 | 415 |
| 423 | 20230906 | 132200 | 3864467320 | 19850 | 19880 | 19960 | 19850 | 1911 |
| 424 | 20230906 | 132100 | 3826483100 | 19900 | 19770 | 19900 | 19770 | 1683 |
| 425 | 20230906 | 132000 | 3793089210 | 19720 | 19970 | 19980 | 19720 | 2617 |
| 426 | 20230906 | 131900 | 3741160980 | 19970 | 19900 | 19980 | 19860 | 1726 |
| 427 | 20230906 | 131800 | 3706714950 | 19840 | 19870 | 19900 | 19830 | 1566 |
| 428 | 20230906 | 131700 | 3675627640 | 19870 | 19960 | 19990 | 19840 | 9608 |
| 429 | 20230906 | 131600 | 3484077340 | 19950 | 19810 | 19950 | 19810 | 2734 |
| 430 | 20230906 | 131500 | 3429623080 | 19800 | 19700 | 19970 | 19700 | 6973 |
| 431 | 20230906 | 131400 | 3291253810 | 19700 | 19610 | 19760 | 19590 | 4643 |
| 432 | 20230906 | 131300 | 3199880750 | 19610 | 19620 | 19620 | 19540 | 823 |
| 433 | 20230906 | 131200 | 3183750120 | 19620 | 19460 | 19650 | 19460 | 2810 |
| 434 | 20230906 | 131100 | 3128704140 | 19450 | 19470 | 19470 | 19360 | 1458 |
| 435 | 20230906 | 131000 | 3100407420 | 19470 | 19590 | 19590 | 19470 | 668 |
| 436 | 20230906 | 130900 | 3087366270 | 19590 | 19640 | 19690 | 19580 | 4149 |
| 437 | 20230906 | 130800 | 3005769460 | 19630 | 19490 | 19640 | 19480 | 1535 |
| 438 | 20230906 | 130700 | 2975747760 | 19600 | 19680 | 19690 | 19520 | 4239 |
| 439 | 20230906 | 130600 | 2892620500 | 19680 | 19370 | 19680 | 19370 | 7423 |
| 440 | 20230906 | 130500 | 2748010790 | 19370 | 19230 | 19370 | 19230 | 8478 |
| 441 | 20230906 | 130400 | 2584341290 | 19210 | 19200 | 19210 | 19200 | 36 |
| 442 | 20230906 | 130300 | 2583649740 | 19200 | 19200 | 19200 | 19200 | 50 |
| 443 | 20230906 | 130200 | 2582689740 | 19200 | 19200 | 19200 | 19200 | 214 |
| 444 | 20230906 | 130100 | 2578580940 | 19200 | 19210 | 19210 | 19200 | 17 |
| 445 | 20230906 | 130000 | 2578254440 | 19200 | 19210 | 19210 | 19200 | 191 |
| 446 | 20230906 | 125900 | 2574586430 | 19200 | 19200 | 19200 | 19200 | 112 |
| 447 | 20230906 | 125800 | 2572436030 | 19200 | 19200 | 19200 | 19200 | 59 |
| 448 | 20230906 | 125700 | 2571303230 | 19200 | 19200 | 19200 | 19200 | 273 |
| 449 | 20230906 | 125600 | 2566061630 | 19200 | 19200 | 19200 | 19200 | 1 |
| 450 | 20230906 | 125500 | 2566042430 | 19210 | 19210 | 19210 | 19210 | 64 |
| 451 | 20230906 | 125400 | 2564812990 | 19210 | 19210 | 19210 | 19210 | 1 |
| 452 | 20230906 | 125300 | 2564793780 | 19210 | 19230 | 19230 | 19210 | 5 |
| 453 | 20230906 | 125200 | 2564697710 | 19210 | 19160 | 19250 | 19160 | 528 |
| 454 | 20230906 | 125100 | 2554560580 | 19140 | 19150 | 19150 | 19140 | 12 |
| 455 | 20230906 | 125000 | 2554330790 | 19140 | 19120 | 19140 | 19110 | 33 |
| 456 | 20230906 | 124900 | 2553699480 | 19140 | 19140 | 19140 | 19140 | 0 |
| 457 | 20230906 | 124800 | 2553699480 | 19140 | 19110 | 19140 | 19110 | 49 |
| 458 | 20230906 | 124700 | 2552761860 | 19110 | 19110 | 19110 | 19110 | 1 |
| 459 | 20230906 | 124600 | 2552742750 | 19050 | 19050 | 19050 | 19050 | 39 |
| 460 | 20230906 | 124500 | 2551999800 | 19110 | 19110 | 19110 | 19110 | 0 |
| 461 | 20230906 | 124400 | 2551999800 | 19110 | 19050 | 19110 | 19050 | 2 |
| 462 | 20230906 | 124300 | 2551961640 | 19040 | 19040 | 19040 | 19040 | 191 |
| 463 | 20230906 | 124200 | 2548325000 | 19040 | 19110 | 19110 | 19040 | 53 |
| 464 | 20230906 | 124100 | 2547314590 | 19110 | 19110 | 19110 | 19110 | 0 |
| 465 | 20230906 | 124000 | 2547314590 | 19110 | 19110 | 19110 | 19110 | 0 |
| 466 | 20230906 | 123900 | 2547314590 | 19110 | 19120 | 19120 | 19110 | 86 |
| 467 | 20230906 | 123800 | 2545670850 | 19140 | 19100 | 19140 | 19100 | 526 |
| 468 | 20230906 | 123700 | 2535616070 | 19050 | 19050 | 19050 | 19050 | 354 |
| 469 | 20230906 | 123600 | 2528872370 | 19040 | 19060 | 19060 | 19040 | 105 |
| 470 | 20230906 | 123500 | 2526871780 | 19060 | 19060 | 19060 | 19060 | 0 |
| 471 | 20230906 | 123400 | 2526871780 | 19060 | 19070 | 19070 | 19060 | 95 |
| 472 | 20230906 | 123300 | 2525060230 | 19070 | 19050 | 19070 | 19050 | 303 |
| 473 | 20230906 | 123200 | 2519283120 | 19050 | 19070 | 19070 | 19050 | 399 |
| 474 | 20230906 | 123100 | 2511678990 | 19070 | 19080 | 19080 | 19070 | 215 |
| 475 | 20230906 | 123000 | 2507577830 | 19080 | 19100 | 19100 | 19080 | 225 |
| 476 | 20230906 | 122900 | 2503282640 | 19110 | 19110 | 19110 | 19110 | 1 |
| 477 | 20230906 | 122800 | 2503263530 | 19110 | 19130 | 19130 | 19110 | 705 |
| 478 | 20230906 | 122700 | 2489789460 | 19130 | 19130 | 19140 | 19130 | 93 |
| 479 | 20230906 | 122600 | 2488010350 | 19130 | 19190 | 19190 | 19130 | 807 |
| 480 | 20230906 | 122500 | 2472533690 | 19200 | 19190 | 19200 | 19190 | 392 |
| 481 | 20230906 | 122400 | 2465008590 | 19200 | 19180 | 19200 | 19180 | 115 |
| 482 | 20230906 | 122300 | 2462802240 | 19140 | 19140 | 19140 | 19140 | 24 |
| 483 | 20230906 | 122200 | 2462342880 | 19140 | 19150 | 19150 | 19140 | 88 |
| 484 | 20230906 | 122100 | 2460658330 | 19140 | 19130 | 19150 | 19130 | 465 |
| 485 | 20230906 | 122000 | 2451759360 | 19130 | 19130 | 19130 | 19130 | 186 |
| 486 | 20230906 | 121900 | 2448201180 | 19140 | 19140 | 19140 | 19140 | 95 |
| 487 | 20230906 | 121800 | 2446382880 | 19140 | 19160 | 19160 | 19140 | 118 |
| 488 | 20230906 | 121700 | 2444122400 | 19160 | 19160 | 19160 | 19160 | 322 |
| 489 | 20230906 | 121600 | 2437952880 | 19200 | 19240 | 19240 | 19200 | 617 |
| 490 | 20230906 | 121500 | 2426093110 | 19250 | 19250 | 19290 | 19250 | 73 |
| 491 | 20230906 | 121400 | 2424687820 | 19290 | 19290 | 19290 | 19290 | 279 |
| 492 | 20230906 | 121300 | 2419305910 | 19220 | 19270 | 19270 | 19220 | 1819 |
| 493 | 20230906 | 121200 | 2384283250 | 19290 | 19300 | 19300 | 19290 | 93 |
| 494 | 20230906 | 121100 | 2382489250 | 19300 | 19310 | 19310 | 19300 | 74 |
| 495 | 20230906 | 121000 | 2381060380 | 19310 | 19330 | 19330 | 19310 | 411 |
| 496 | 20230906 | 120900 | 2373118330 | 19390 | 19350 | 19390 | 19330 | 203 |
| 497 | 20230906 | 120800 | 2369187960 | 19350 | 19360 | 19400 | 19310 | 5359 |
| 498 | 20230906 | 120700 | 2265368160 | 19350 | 19310 | 19380 | 19310 | 2344 |
| 499 | 20230906 | 120600 | 2220009450 | 19250 | 19330 | 19330 | 19250 | 1065 |
| 500 | 20230906 | 120500 | 2199502760 | 19330 | 19140 | 19330 | 19140 | 1311 |
| 501 | 20230906 | 120400 | 2174260800 | 19140 | 19100 | 19170 | 19100 | 343 |
| 502 | 20230906 | 120300 | 2167697330 | 19100 | 19100 | 19100 | 19100 | 106 |
| 503 | 20230906 | 120200 | 2165672730 | 19100 | 19130 | 19130 | 19100 | 445 |
| 504 | 20230906 | 120100 | 2157169540 | 19170 | 19230 | 19230 | 19170 | 726 |
| 505 | 20230906 | 120000 | 2143222920 | 19230 | 19310 | 19330 | 19230 | 2308 |
| 506 | 20230906 | 115900 | 2098705040 | 19310 | 19330 | 19330 | 19310 | 51 |
| 507 | 20230906 | 115800 | 2097719810 | 19330 | 19300 | 19330 | 19300 | 99 |
| 508 | 20230906 | 115700 | 2095807410 | 19300 | 19330 | 19330 | 19290 | 834 |
| 509 | 20230906 | 115600 | 2079694460 | 19330 | 19330 | 19360 | 19330 | 394 |
| 510 | 20230906 | 115500 | 2072076660 | 19330 | 19330 | 19330 | 19320 | 631 |
| 511 | 20230906 | 115400 | 2059879650 | 19220 | 19160 | 19330 | 19160 | 3402 |
| 512 | 20230906 | 115300 | 1994506300 | 19150 | 19120 | 19150 | 19120 | 728 |
| 513 | 20230906 | 115200 | 1980579300 | 19120 | 19060 | 19130 | 19060 | 615 |
| 514 | 20230906 | 115100 | 1968826950 | 19050 | 19050 | 19050 | 19050 | 56 |
| 515 | 20230906 | 115000 | 1967760150 | 19050 | 19040 | 19050 | 19030 | 78 |
| 516 | 20230906 | 114900 | 1966274810 | 19030 | 19050 | 19050 | 19030 | 247 |
| 517 | 20230906 | 114800 | 1961570080 | 19050 | 19050 | 19100 | 19050 | 309 |
| 518 | 20230906 | 114700 | 1955675180 | 19040 | 19060 | 19120 | 19040 | 4724 |
| 519 | 20230906 | 114600 | 1865585240 | 19050 | 19060 | 19080 | 19050 | 405 |
| 520 | 20230906 | 114500 | 1857868260 | 19060 | 19090 | 19100 | 19060 | 725 |
| 521 | 20230906 | 114400 | 1844030100 | 19090 | 19060 | 19100 | 19060 | 2095 |
| 522 | 20230906 | 114300 | 1804068040 | 19060 | 18910 | 19100 | 18910 | 5590 |
| 523 | 20230906 | 114200 | 1697927010 | 18900 | 18780 | 18900 | 18780 | 2317 |
| 524 | 20230906 | 114100 | 1654260590 | 18750 | 18760 | 18780 | 18750 | 170 |
| 525 | 20230906 | 114000 | 1651069750 | 18760 | 18720 | 18760 | 18720 | 438 |
| 526 | 20230906 | 113900 | 1642863350 | 18720 | 18720 | 18720 | 18720 | 150 |
| 527 | 20230906 | 113800 | 1640055350 | 18720 | 18720 | 18720 | 18720 | 35 |
| 528 | 20230906 | 113700 | 1639400150 | 18720 | 18730 | 18730 | 18720 | 46 |
| 529 | 20230906 | 113600 | 1638538700 | 18730 | 18640 | 18730 | 18640 | 308 |
| 530 | 20230906 | 113500 | 1632780440 | 18640 | 18640 | 18640 | 18640 | 5 |
| 531 | 20230906 | 113400 | 1632687240 | 18640 | 18640 | 18640 | 18640 | 53 |
| 532 | 20230906 | 113300 | 1631699320 | 18640 | 18640 | 18640 | 18640 | 60 |
| 533 | 20230906 | 113200 | 1630580920 | 18640 | 18640 | 18640 | 18640 | 1 |
| 534 | 20230906 | 113100 | 1630562280 | 18640 | 18620 | 18640 | 18620 | 198 |
| 535 | 20230906 | 113000 | 1626873460 | 18620 | 18620 | 18620 | 18620 | 5 |
| 536 | 20230906 | 112900 | 1626780360 | 18610 | 18620 | 18620 | 18610 | 41 |
| 537 | 20230906 | 112800 | 1626017050 | 18620 | 18620 | 18640 | 18590 | 14 |
| 538 | 20230906 | 112700 | 1625756370 | 18610 | 18560 | 18610 | 18560 | 1903 |
| 539 | 20230906 | 112600 | 1590432030 | 18560 | 18530 | 18560 | 18530 | 36 |
| 540 | 20230906 | 112500 | 1589764020 | 18530 | 18560 | 18560 | 18530 | 980 |
| 541 | 20230906 | 112400 | 1571595880 | 18540 | 18550 | 18560 | 18540 | 179 |
| 542 | 20230906 | 112300 | 1568276700 | 18560 | 18560 | 18560 | 18560 | 9 |
| 543 | 20230906 | 112200 | 1568109660 | 18550 | 18560 | 18560 | 18550 | 79 |
| 544 | 20230906 | 112100 | 1566643620 | 18560 | 18560 | 18560 | 18560 | 1 |
| 545 | 20230906 | 112000 | 1566625060 | 18560 | 18570 | 18570 | 18560 | 11 |
| 546 | 20230906 | 111900 | 1566420800 | 18550 | 18550 | 18550 | 18550 | 0 |
| 547 | 20230906 | 111800 | 1566420800 | 18550 | 18540 | 18600 | 18540 | 342 |
| 548 | 20230906 | 111700 | 1560074860 | 18580 | 18580 | 18580 | 18580 | 10 |
| 549 | 20230906 | 111600 | 1559889060 | 18580 | 18580 | 18580 | 18580 | 28 |
| 550 | 20230906 | 111500 | 1559368820 | 18580 | 18540 | 18580 | 18540 | 68 |
| 551 | 20230906 | 111400 | 1558105740 | 18540 | 18530 | 18540 | 18530 | 80 |
| 552 | 20230906 | 111300 | 1556622600 | 18510 | 18540 | 18540 | 18510 | 27 |
| 553 | 20230906 | 111200 | 1556122170 | 18540 | 18540 | 18540 | 18540 | 0 |
| 554 | 20230906 | 111100 | 1556122170 | 18540 | 18540 | 18540 | 18540 | 10 |
| 555 | 20230906 | 111000 | 1555936770 | 18510 | 18510 | 18510 | 18510 | 1 |
| 556 | 20230906 | 110900 | 1555918260 | 18510 | 18510 | 18510 | 18510 | 2 |
| 557 | 20230906 | 110800 | 1555881240 | 18510 | 18510 | 18510 | 18510 | 1 |
| 558 | 20230906 | 110700 | 1555862730 | 18510 | 18510 | 18510 | 18510 | 76 |
| 559 | 20230906 | 110600 | 1554455970 | 18510 | 18500 | 18510 | 18500 | 373 |
| 560 | 20230906 | 110500 | 1547553680 | 18520 | 18520 | 18520 | 18510 | 257 |
| 561 | 20230906 | 110400 | 1542795920 | 18570 | 18570 | 18570 | 18570 | 136 |
| 562 | 20230906 | 110300 | 1540270400 | 18570 | 18580 | 18580 | 18570 | 101 |
| 563 | 20230906 | 110200 | 1538394810 | 18640 | 18640 | 18640 | 18640 | 0 |
| 564 | 20230906 | 110100 | 1538394810 | 18640 | 18640 | 18640 | 18640 | 1 |
| 565 | 20230906 | 110000 | 1538376170 | 18640 | 18580 | 18640 | 18580 | 2 |
| 566 | 20230906 | 105900 | 1538338950 | 18570 | 18550 | 18570 | 18550 | 116 |
| 567 | 20230906 | 105800 | 1536184990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 568 | 20230906 | 105700 | 1536184990 | 18500 | 18500 | 18500 | 18500 | 1308 |
| 569 | 20230906 | 105600 | 1511986990 | 18500 | 18500 | 18500 | 18500 | 298 |
| 570 | 20230906 | 105500 | 1506473990 | 18500 | 18500 | 18500 | 18500 | 0 |
| 571 | 20230906 | 105400 | 1506473990 | 18500 | 18500 | 18500 | 18500 | 31 |
| 572 | 20230906 | 105300 | 1505900490 | 18500 | 18570 | 18570 | 18500 | 174 |
| 573 | 20230906 | 105200 | 1502673840 | 18570 | 18540 | 18570 | 18500 | 743 |
| 574 | 20230906 | 105100 | 1488922010 | 18540 | 18570 | 18570 | 18500 | 278 |
| 575 | 20230906 | 105000 | 1483768540 | 18560 | 18570 | 18570 | 18500 | 4108 |
| 576 | 20230906 | 104900 | 1407625900 | 18570 | 18660 | 18660 | 18570 | 1026 |
| 577 | 20230906 | 104800 | 1388528730 | 18660 | 18660 | 18680 | 18660 | 175 |
| 578 | 20230906 | 104700 | 1385262230 | 18670 | 18670 | 18670 | 18670 | 0 |
| 579 | 20230906 | 104600 | 1385262230 | 18670 | 18670 | 18670 | 18670 | 11 |
| 580 | 20230906 | 104500 | 1385056860 | 18670 | 18670 | 18670 | 18670 | 84 |
| 581 | 20230906 | 104400 | 1383488580 | 18670 | 18670 | 18730 | 18670 | 180 |
| 582 | 20230906 | 104300 | 1380126040 | 18670 | 18680 | 18680 | 18670 | 36 |
| 583 | 20230906 | 104200 | 1379453820 | 18680 | 18680 | 18680 | 18680 | 4 |
| 584 | 20230906 | 104100 | 1379379100 | 18670 | 18670 | 18670 | 18670 | 0 |
| 585 | 20230906 | 104000 | 1379379100 | 18670 | 18670 | 18670 | 18670 | 3 |
| 586 | 20230906 | 103900 | 1379323090 | 18670 | 18670 | 18670 | 18670 | 51 |
| 587 | 20230906 | 103800 | 1378370920 | 18670 | 18670 | 18670 | 18670 | 2 |
| 588 | 20230906 | 103700 | 1378333580 | 18670 | 18670 | 18670 | 18670 | 8 |
| 589 | 20230906 | 103600 | 1378184220 | 18670 | 18670 | 18670 | 18670 | 0 |
| 590 | 20230906 | 103500 | 1378184220 | 18670 | 18670 | 18670 | 18670 | 0 |
| 591 | 20230906 | 103400 | 1378184220 | 18670 | 18650 | 18670 | 18650 | 2 |
| 592 | 20230906 | 103300 | 1378146900 | 18650 | 18650 | 18650 | 18650 | 44 |
| 593 | 20230906 | 103200 | 1377326300 | 18650 | 18650 | 18650 | 18650 | 85 |
| 594 | 20230906 | 103100 | 1375741050 | 18650 | 18650 | 18650 | 18650 | 154 |
| 595 | 20230906 | 103000 | 1372868950 | 18650 | 18700 | 18700 | 18650 | 509 |
| 596 | 20230906 | 102900 | 1363362220 | 18700 | 18700 | 18700 | 18700 | 91 |
| 597 | 20230906 | 102800 | 1361660520 | 18740 | 18740 | 18740 | 18740 | 54 |
| 598 | 20230906 | 102700 | 1360648560 | 18690 | 18690 | 18690 | 18690 | 175 |
| 599 | 20230906 | 102600 | 1357377810 | 18690 | 18690 | 18690 | 18690 | 126 |
| 600 | 20230906 | 102500 | 1355022870 | 18740 | 18740 | 18740 | 18740 | 0 |
| 601 | 20230906 | 102400 | 1355022870 | 18740 | 18740 | 18740 | 18740 | 2 |
| 602 | 20230906 | 102300 | 1354985390 | 18740 | 18740 | 18740 | 18740 | 1 |
| 603 | 20230906 | 102200 | 1354966650 | 18740 | 18750 | 18750 | 18740 | 34 |
| 604 | 20230906 | 102100 | 1354329320 | 18790 | 18790 | 18790 | 18790 | 356 |
| 605 | 20230906 | 102000 | 1347640080 | 18820 | 18810 | 18820 | 18810 | 21 |
| 606 | 20230906 | 101900 | 1347244920 | 18820 | 18820 | 18820 | 18820 | 1 |
| 607 | 20230906 | 101800 | 1347226100 | 18830 | 18810 | 18830 | 18810 | 382 |
| 608 | 20230906 | 101700 | 1340037660 | 18800 | 18790 | 18800 | 18790 | 532 |
| 609 | 20230906 | 101600 | 1330040210 | 18790 | 18750 | 18790 | 18750 | 243 |
| 610 | 20230906 | 101500 | 1325481820 | 18760 | 18660 | 18760 | 18660 | 914 |
| 611 | 20230906 | 101400 | 1308382030 | 18600 | 18620 | 18670 | 18600 | 771 |
| 612 | 20230906 | 101300 | 1293999300 | 18620 | 18620 | 18620 | 18620 | 1 |
| 613 | 20230906 | 101200 | 1293980680 | 18590 | 18590 | 18590 | 18590 | 0 |
| 614 | 20230906 | 101100 | 1293980680 | 18590 | 18600 | 18600 | 18590 | 55 |
| 615 | 20230906 | 101000 | 1292958050 | 18600 | 18670 | 18670 | 18600 | 161 |
| 616 | 20230906 | 100900 | 1289957210 | 18670 | 18670 | 18670 | 18650 | 369 |
| 617 | 20230906 | 100800 | 1283070320 | 18670 | 18640 | 18670 | 18640 | 174 |
| 618 | 20230906 | 100700 | 1279826610 | 18640 | 18640 | 18640 | 18640 | 0 |
| 619 | 20230906 | 100600 | 1279826610 | 18640 | 18640 | 18640 | 18640 | 57 |
| 620 | 20230906 | 100500 | 1278764130 | 18640 | 18650 | 18650 | 18600 | 505 |
| 621 | 20230906 | 100400 | 1269350630 | 18670 | 18670 | 18670 | 18670 | 1 |
| 622 | 20230906 | 100300 | 1269331960 | 18670 | 18680 | 18680 | 18670 | 226 |
| 623 | 20230906 | 100200 | 1265111010 | 18680 | 18680 | 18680 | 18680 | 0 |
| 624 | 20230906 | 100100 | 1265111010 | 18680 | 18690 | 18690 | 18680 | 150 |
| 625 | 20230906 | 100000 | 1262308930 | 18710 | 18760 | 18760 | 18710 | 175 |
| 626 | 20230906 | 095900 | 1259033440 | 18730 | 18730 | 18730 | 18730 | 54 |
| 627 | 20230906 | 095800 | 1258022020 | 18760 | 18770 | 18770 | 18760 | 201 |
| 628 | 20230906 | 095700 | 1254250320 | 18770 | 18790 | 18810 | 18750 | 999 |
| 629 | 20230906 | 095600 | 1235500550 | 18800 | 18820 | 18830 | 18800 | 83 |
| 630 | 20230906 | 095500 | 1233938310 | 18830 | 18910 | 18920 | 18800 | 524 |
| 631 | 20230906 | 095400 | 1224051840 | 18910 | 18680 | 18910 | 18680 | 1155 |
| 632 | 20230906 | 095300 | 1202400310 | 18650 | 18650 | 18680 | 18650 | 483 |
| 633 | 20230906 | 095200 | 1193388430 | 18650 | 18680 | 18680 | 18650 | 146 |
| 634 | 20230906 | 095100 | 1190665500 | 18650 | 18640 | 18650 | 18640 | 57 |
| 635 | 20230906 | 095000 | 1189602460 | 18640 | 18610 | 18640 | 18610 | 1008 |
| 636 | 20230906 | 094900 | 1170818450 | 18610 | 18580 | 18610 | 18580 | 522 |
| 637 | 20230906 | 094800 | 1161108320 | 18580 | 18540 | 18640 | 18540 | 1119 |
| 638 | 20230906 | 094700 | 1140254660 | 18640 | 18500 | 18640 | 18500 | 503 |
| 639 | 20230906 | 094600 | 1130895730 | 18550 | 18470 | 18680 | 18330 | 3724 |
| 640 | 20230906 | 094500 | 1061821560 | 18540 | 18540 | 18540 | 18540 | 6 |
| 641 | 20230906 | 094400 | 1061710320 | 18430 | 18310 | 18430 | 18310 | 581 |
| 642 | 20230906 | 094300 | 1051032690 | 18350 | 18350 | 18350 | 18320 | 963 |
| 643 | 20230906 | 094200 | 1033376550 | 18360 | 18360 | 18360 | 18360 | 26 |
| 644 | 20230906 | 094100 | 1032899190 | 18370 | 18400 | 18400 | 18370 | 60 |
| 645 | 20230906 | 094000 | 1031796740 | 18380 | 18350 | 18390 | 18350 | 586 |
| 646 | 20230906 | 093900 | 1021043540 | 18340 | 18380 | 18380 | 18340 | 62 |
| 647 | 20230906 | 093800 | 1019906220 | 18380 | 18360 | 18380 | 18360 | 2 |
| 648 | 20230906 | 093700 | 1019869480 | 18330 | 18350 | 18390 | 18330 | 350 |
| 649 | 20230906 | 093600 | 1013445600 | 18330 | 18390 | 18390 | 18330 | 922 |
| 650 | 20230906 | 093500 | 996521540 | 18390 | 18400 | 18420 | 18330 | 982 |
| 651 | 20230906 | 093400 | 978491200 | 18400 | 18370 | 18400 | 18310 | 1431 |
| 652 | 20230906 | 093300 | 952218470 | 18370 | 18390 | 18390 | 18310 | 1237 |
| 653 | 20230906 | 093200 | 929523300 | 18390 | 18470 | 18470 | 18380 | 1953 |
| 654 | 20230906 | 093100 | 893561370 | 18450 | 18520 | 18520 | 18410 | 1983 |
| 655 | 20230906 | 093000 | 856961290 | 18500 | 18580 | 18580 | 18500 | 2258 |
| 656 | 20230906 | 092900 | 815157240 | 18590 | 18650 | 18660 | 18590 | 718 |
| 657 | 20230906 | 092800 | 801799700 | 18640 | 18610 | 18640 | 18610 | 637 |
| 658 | 20230906 | 092700 | 789934740 | 18600 | 18580 | 18610 | 18580 | 114 |
| 659 | 20230906 | 092600 | 787813400 | 18610 | 18610 | 18610 | 18610 | 5 |
| 660 | 20230906 | 092500 | 787720350 | 18610 | 18470 | 18620 | 18470 | 217 |
| 661 | 20230906 | 092400 | 783694070 | 18520 | 18630 | 18630 | 18410 | 1635 |
| 662 | 20230906 | 092300 | 753420490 | 18640 | 18490 | 18640 | 18400 | 3014 |
| 663 | 20230906 | 092200 | 697754480 | 18490 | 18640 | 18640 | 18490 | 2000 |
| 664 | 20230906 | 092100 | 660742250 | 18770 | 18760 | 18890 | 18500 | 3260 |
| 665 | 20230906 | 092000 | 600120200 | 18890 | 18890 | 18890 | 18760 | 123 |
| 666 | 20230906 | 091900 | 597796990 | 18910 | 18720 | 18910 | 18700 | 171 |
| 667 | 20230906 | 091800 | 594596510 | 18700 | 18740 | 18800 | 18700 | 330 |
| 668 | 20230906 | 091700 | 588408010 | 18740 | 18650 | 18740 | 18530 | 488 |
| 669 | 20230906 | 091600 | 579284300 | 18700 | 18720 | 18720 | 18490 | 1090 |
| 670 | 20230906 | 091500 | 558998400 | 18720 | 18840 | 18930 | 18710 | 986 |
| 671 | 20230906 | 091400 | 540485370 | 18800 | 18950 | 19060 | 18710 | 3872 |
| 672 | 20230906 | 091300 | 467159140 | 18950 | 19080 | 19100 | 18950 | 1778 |
| 673 | 20230906 | 091200 | 433265020 | 19100 | 18940 | 19100 | 18940 | 1875 |
| 674 | 20230906 | 091100 | 397597860 | 18960 | 18940 | 18960 | 18800 | 3172 |
| 675 | 20230906 | 091000 | 337603760 | 18950 | 18750 | 18950 | 18750 | 491 |
| 676 | 20230906 | 090900 | 328319860 | 18670 | 18400 | 18800 | 18400 | 4208 |
| 677 | 20230906 | 090800 | 250131650 | 18440 | 18400 | 18440 | 18380 | 555 |
| 678 | 20230906 | 090700 | 239902490 | 18340 | 18480 | 18480 | 18240 | 734 |
| 679 | 20230906 | 090600 | 226448360 | 18490 | 18250 | 18490 | 18250 | 2359 |
| 680 | 20230906 | 090500 | 183098090 | 18250 | 18340 | 18350 | 18240 | 257 |
| 681 | 20230906 | 090400 | 178397570 | 18240 | 18400 | 18400 | 18230 | 229 |
| 682 | 20230906 | 090300 | 174195180 | 18400 | 18010 | 18400 | 18010 | 1520 |
| 683 | 20230906 | 090200 | 146634860 | 18010 | 18010 | 18100 | 18000 | 2481 |
| 684 | 20230906 | 090100 | 101957720 | 18000 | 18300 | 18300 | 18000 | 2874 |
| 685 | 20230906 | 090000 | 50009610 | 18310 | 18580 | 18580 | 18310 | 2699 |