36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 202000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 9006 |
| 3 | 20230906 | 201900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 4 | 20230906 | 201800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 5 | 20230906 | 201700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 6 | 20230906 | 201600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 7 | 20230906 | 201500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 8 | 20230906 | 201400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 9 | 20230906 | 201300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 10 | 20230906 | 201200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 11 | 20230906 | 201100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 12 | 20230906 | 201000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 13 | 20230906 | 200900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 14 | 20230906 | 200800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 15 | 20230906 | 200700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 16 | 20230906 | 200600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 17 | 20230906 | 200500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 18 | 20230906 | 200400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 19 | 20230906 | 200300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 20 | 20230906 | 200200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 21 | 20230906 | 200100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 22 | 20230906 | 200000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 23 | 20230906 | 195900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 24 | 20230906 | 195800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 25 | 20230906 | 195700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 26 | 20230906 | 195600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 27 | 20230906 | 195500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 28 | 20230906 | 195400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 29 | 20230906 | 195300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 30 | 20230906 | 195200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 31 | 20230906 | 195100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 32 | 20230906 | 195000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 9006 |
| 33 | 20230906 | 194900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 34 | 20230906 | 194800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 35 | 20230906 | 194700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 36 | 20230906 | 194600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 37 | 20230906 | 194500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 38 | 20230906 | 194400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 39 | 20230906 | 194300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 40 | 20230906 | 194200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 41 | 20230906 | 194100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 42 | 20230906 | 194000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 43 | 20230906 | 193900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 44 | 20230906 | 193800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 45 | 20230906 | 193700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 46 | 20230906 | 193600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 47 | 20230906 | 193500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 48 | 20230906 | 193400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 49 | 20230906 | 193300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 50 | 20230906 | 193200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 51 | 20230906 | 193100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 52 | 20230906 | 193000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 53 | 20230906 | 192900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 54 | 20230906 | 192800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 55 | 20230906 | 192700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 56 | 20230906 | 192600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 57 | 20230906 | 192500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 58 | 20230906 | 192400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 59 | 20230906 | 192300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 60 | 20230906 | 192200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 61 | 20230906 | 192100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 62 | 20230906 | 192000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 9006 |
| 63 | 20230906 | 191900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 64 | 20230906 | 191800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 65 | 20230906 | 191700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 66 | 20230906 | 191600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 67 | 20230906 | 191500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 68 | 20230906 | 191400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 69 | 20230906 | 191300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 70 | 20230906 | 191200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 71 | 20230906 | 191100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 72 | 20230906 | 191000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 73 | 20230906 | 190900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 74 | 20230906 | 190800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 75 | 20230906 | 190700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 76 | 20230906 | 190600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 77 | 20230906 | 190500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 78 | 20230906 | 190400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 79 | 20230906 | 190300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 80 | 20230906 | 190200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 81 | 20230906 | 190100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 82 | 20230906 | 190000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 83 | 20230906 | 185900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 84 | 20230906 | 185800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 85 | 20230906 | 185700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 86 | 20230906 | 185600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 87 | 20230906 | 185500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 88 | 20230906 | 185400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 89 | 20230906 | 185300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 90 | 20230906 | 185200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 91 | 20230906 | 185100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 92 | 20230906 | 185000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 9006 |
| 93 | 20230906 | 184900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 94 | 20230906 | 184800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 95 | 20230906 | 184700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 96 | 20230906 | 184600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 97 | 20230906 | 184500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 98 | 20230906 | 184400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 99 | 20230906 | 184300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 100 | 20230906 | 184200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 101 | 20230906 | 184100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 102 | 20230906 | 184000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 103 | 20230906 | 183900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 104 | 20230906 | 183800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 105 | 20230906 | 183700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 106 | 20230906 | 183600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 107 | 20230906 | 183500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 108 | 20230906 | 183400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 109 | 20230906 | 183300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 110 | 20230906 | 183200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 111 | 20230906 | 183100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 112 | 20230906 | 183000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 113 | 20230906 | 182900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 114 | 20230906 | 182800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 115 | 20230906 | 182700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 116 | 20230906 | 182600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 117 | 20230906 | 182500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 118 | 20230906 | 182400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 119 | 20230906 | 182300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 120 | 20230906 | 182200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 121 | 20230906 | 182100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 122 | 20230906 | 182000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 9006 |
| 123 | 20230906 | 181900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 124 | 20230906 | 181800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 125 | 20230906 | 181700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 126 | 20230906 | 181600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 127 | 20230906 | 181500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 128 | 20230906 | 181400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 129 | 20230906 | 181300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 130 | 20230906 | 181200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 131 | 20230906 | 181100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 132 | 20230906 | 181000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 133 | 20230906 | 180900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 134 | 20230906 | 180800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 135 | 20230906 | 180700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 136 | 20230906 | 180600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 137 | 20230906 | 180500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 138 | 20230906 | 180400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 139 | 20230906 | 180300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 140 | 20230906 | 180200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 141 | 20230906 | 180100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 142 | 20230906 | 180000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 143 | 20230906 | 175900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 144 | 20230906 | 175800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 145 | 20230906 | 175700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 146 | 20230906 | 175600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 147 | 20230906 | 175500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 148 | 20230906 | 175400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 149 | 20230906 | 175300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 150 | 20230906 | 175200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 151 | 20230906 | 175100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 152 | 20230906 | 175000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 9006 |
| 153 | 20230906 | 174900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 154 | 20230906 | 174800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 155 | 20230906 | 174700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 156 | 20230906 | 174600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 157 | 20230906 | 174500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 158 | 20230906 | 174400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 159 | 20230906 | 174300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 160 | 20230906 | 174200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 161 | 20230906 | 174100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 162 | 20230906 | 174000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 163 | 20230906 | 173900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 164 | 20230906 | 173800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 165 | 20230906 | 173700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 166 | 20230906 | 173600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 167 | 20230906 | 173500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 168 | 20230906 | 173400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 169 | 20230906 | 173300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 170 | 20230906 | 173200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 171 | 20230906 | 173100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 172 | 20230906 | 173000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 173 | 20230906 | 172900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 174 | 20230906 | 172800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 175 | 20230906 | 172700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 176 | 20230906 | 172600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 177 | 20230906 | 172500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 178 | 20230906 | 172400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 179 | 20230906 | 172300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 180 | 20230906 | 172200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 181 | 20230906 | 172100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 182 | 20230906 | 172000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 9006 |
| 183 | 20230906 | 171900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 184 | 20230906 | 171800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 185 | 20230906 | 171700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 186 | 20230906 | 171600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 187 | 20230906 | 171500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 188 | 20230906 | 171400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 189 | 20230906 | 171300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 190 | 20230906 | 171200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 191 | 20230906 | 171100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 192 | 20230906 | 171000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 193 | 20230906 | 170900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 194 | 20230906 | 170800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 195 | 20230906 | 170700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 196 | 20230906 | 170600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 197 | 20230906 | 170500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 198 | 20230906 | 170400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 199 | 20230906 | 170300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 200 | 20230906 | 170200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 201 | 20230906 | 170100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 202 | 20230906 | 170000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 203 | 20230906 | 165900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 204 | 20230906 | 165800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 205 | 20230906 | 165700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 206 | 20230906 | 165600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 207 | 20230906 | 165500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 208 | 20230906 | 165400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 209 | 20230906 | 165300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 210 | 20230906 | 165200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 211 | 20230906 | 165100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 212 | 20230906 | 165000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 9006 |
| 213 | 20230906 | 164900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 214 | 20230906 | 164800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 215 | 20230906 | 164700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 216 | 20230906 | 164600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 217 | 20230906 | 164500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 218 | 20230906 | 164400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 219 | 20230906 | 164300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 220 | 20230906 | 164200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 221 | 20230906 | 164100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 222 | 20230906 | 164000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 223 | 20230906 | 163900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 224 | 20230906 | 163800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 225 | 20230906 | 163700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 226 | 20230906 | 163600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 227 | 20230906 | 163500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 228 | 20230906 | 163400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 229 | 20230906 | 163300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 230 | 20230906 | 163200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 231 | 20230906 | 163100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 232 | 20230906 | 163000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 233 | 20230906 | 162900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 234 | 20230906 | 162800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 235 | 20230906 | 162700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 236 | 20230906 | 162600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 237 | 20230906 | 162500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 238 | 20230906 | 162400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 239 | 20230906 | 162300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 240 | 20230906 | 162200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 241 | 20230906 | 162100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 242 | 20230906 | 162000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 9006 |
| 243 | 20230906 | 161900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 244 | 20230906 | 161800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 245 | 20230906 | 161700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 246 | 20230906 | 161600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 247 | 20230906 | 161500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 248 | 20230906 | 161400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 249 | 20230906 | 161300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 250 | 20230906 | 161200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 251 | 20230906 | 161100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 252 | 20230906 | 161000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 253 | 20230906 | 160900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 254 | 20230906 | 160800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 255 | 20230906 | 160700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 256 | 20230906 | 160600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 257 | 20230906 | 160500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 258 | 20230906 | 160400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 259 | 20230906 | 160300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 260 | 20230906 | 160200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 261 | 20230906 | 160100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 262 | 20230906 | 160000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 263 | 20230906 | 155900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 264 | 20230906 | 155800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 265 | 20230906 | 155700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 266 | 20230906 | 155600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 267 | 20230906 | 155500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 268 | 20230906 | 155400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 269 | 20230906 | 155300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 270 | 20230906 | 155200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 271 | 20230906 | 155100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 272 | 20230906 | 155000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 9006 |
| 273 | 20230906 | 154900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 274 | 20230906 | 154800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 275 | 20230906 | 154700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 276 | 20230906 | 154600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 277 | 20230906 | 154500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 278 | 20230906 | 154400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 279 | 20230906 | 154300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 280 | 20230906 | 154200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 281 | 20230906 | 154100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 282 | 20230906 | 154000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 283 | 20230906 | 153900 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 284 | 20230906 | 153800 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 285 | 20230906 | 153700 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 286 | 20230906 | 153600 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 287 | 20230906 | 153500 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 288 | 20230906 | 153400 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 289 | 20230906 | 153300 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 290 | 20230906 | 153200 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 291 | 20230906 | 153100 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 0 |
| 292 | 20230906 | 153000 | 5027760890 | 16920 | 16920 | 16920 | 16920 | 9006 |
| 293 | 20230906 | 152900 | 4875379370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 294 | 20230906 | 152800 | 4875379370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 295 | 20230906 | 152700 | 4875379370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 296 | 20230906 | 152600 | 4875379370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 297 | 20230906 | 152500 | 4875379370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 298 | 20230906 | 152400 | 4875379370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 299 | 20230906 | 152300 | 4875379370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 300 | 20230906 | 152200 | 4875379370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 301 | 20230906 | 152100 | 4875379370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 302 | 20230906 | 152000 | 4875379370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 303 | 20230906 | 151900 | 4875379370 | 16800 | 16840 | 16850 | 16760 | 517 |
| 304 | 20230906 | 151800 | 4866693600 | 16840 | 16870 | 16870 | 16830 | 905 |
| 305 | 20230906 | 151700 | 4851449700 | 16870 | 16880 | 16890 | 16870 | 229 |
| 306 | 20230906 | 151600 | 4847583940 | 16880 | 16880 | 16890 | 16880 | 138 |
| 307 | 20230906 | 151500 | 4845254300 | 16860 | 16900 | 16910 | 16850 | 189 |
| 308 | 20230906 | 151400 | 4842058610 | 16850 | 16850 | 16910 | 16850 | 120 |
| 309 | 20230906 | 151300 | 4840031310 | 16840 | 16850 | 16850 | 16840 | 311 |
| 310 | 20230906 | 151200 | 4834793900 | 16830 | 16820 | 16830 | 16820 | 52 |
| 311 | 20230906 | 151100 | 4833918750 | 16780 | 16880 | 16880 | 16750 | 384 |
| 312 | 20230906 | 151000 | 4827469190 | 16890 | 16950 | 16960 | 16880 | 1220 |
| 313 | 20230906 | 150900 | 4806806730 | 16960 | 16980 | 16980 | 16960 | 170 |
| 314 | 20230906 | 150800 | 4803920510 | 16960 | 16930 | 16980 | 16930 | 44 |
| 315 | 20230906 | 150700 | 4803174050 | 16940 | 16990 | 16990 | 16930 | 322 |
| 316 | 20230906 | 150600 | 4797705080 | 16990 | 16990 | 16990 | 16990 | 50 |
| 317 | 20230906 | 150500 | 4796855580 | 16980 | 16910 | 16980 | 16870 | 52 |
| 318 | 20230906 | 150400 | 4795976870 | 16890 | 16910 | 16910 | 16880 | 109 |
| 319 | 20230906 | 150300 | 4794135190 | 16920 | 16940 | 16980 | 16920 | 802 |
| 320 | 20230906 | 150200 | 4780542840 | 16910 | 16900 | 16980 | 16900 | 148 |
| 321 | 20230906 | 150100 | 4778033290 | 16900 | 16900 | 16900 | 16890 | 19 |
| 322 | 20230906 | 150000 | 4777712290 | 16890 | 16890 | 16920 | 16880 | 422 |
| 323 | 20230906 | 145900 | 4770584550 | 16880 | 16750 | 16900 | 16750 | 205 |
| 324 | 20230906 | 145800 | 4767128990 | 16700 | 16940 | 16960 | 16700 | 4518 |
| 325 | 20230906 | 145700 | 4691095790 | 16930 | 16970 | 16970 | 16930 | 167 |
| 326 | 20230906 | 145600 | 4688264700 | 16980 | 16980 | 16980 | 16980 | 2 |
| 327 | 20230906 | 145500 | 4688230740 | 16960 | 16980 | 16990 | 16960 | 172 |
| 328 | 20230906 | 145400 | 4685310580 | 16960 | 16960 | 16960 | 16960 | 59 |
| 329 | 20230906 | 145300 | 4684309940 | 16960 | 16950 | 16960 | 16950 | 463 |
| 330 | 20230906 | 145200 | 4676458090 | 16960 | 16990 | 16990 | 16930 | 842 |
| 331 | 20230906 | 145100 | 4662176230 | 17000 | 17000 | 17000 | 16990 | 200 |
| 332 | 20230906 | 145000 | 4658777170 | 17010 | 16940 | 17010 | 16940 | 356 |
| 333 | 20230906 | 144900 | 4652725990 | 16940 | 16980 | 17000 | 16930 | 273 |
| 334 | 20230906 | 144800 | 4648095260 | 17000 | 17000 | 17000 | 17000 | 99 |
| 335 | 20230906 | 144700 | 4646412260 | 17030 | 16990 | 17030 | 16990 | 25 |
| 336 | 20230906 | 144600 | 4645986590 | 16990 | 16990 | 17010 | 16990 | 217 |
| 337 | 20230906 | 144500 | 4642299740 | 16990 | 17030 | 17030 | 16980 | 3591 |
| 338 | 20230906 | 144400 | 4581255820 | 17030 | 17060 | 17060 | 17030 | 353 |
| 339 | 20230906 | 144300 | 4575242150 | 17060 | 17050 | 17060 | 17050 | 77 |
| 340 | 20230906 | 144200 | 4573928630 | 17060 | 17040 | 17060 | 17040 | 455 |
| 341 | 20230906 | 144100 | 4566167010 | 17030 | 17030 | 17030 | 17030 | 2 |
| 342 | 20230906 | 144000 | 4566132950 | 17030 | 17010 | 17030 | 17010 | 145 |
| 343 | 20230906 | 143900 | 4563664820 | 17010 | 17030 | 17040 | 17010 | 440 |
| 344 | 20230906 | 143800 | 4556170640 | 17030 | 17010 | 17060 | 17010 | 3374 |
| 345 | 20230906 | 143700 | 4498695010 | 17010 | 17000 | 17010 | 17000 | 55 |
| 346 | 20230906 | 143600 | 4497759670 | 17000 | 17020 | 17020 | 17000 | 142 |
| 347 | 20230906 | 143500 | 4495343710 | 17000 | 17010 | 17010 | 17000 | 55 |
| 348 | 20230906 | 143400 | 4494408680 | 17020 | 17000 | 17020 | 17000 | 503 |
| 349 | 20230906 | 143300 | 4485853210 | 16990 | 16990 | 16990 | 16990 | 15 |
| 350 | 20230906 | 143200 | 4485598360 | 16990 | 16990 | 17000 | 16990 | 481 |
| 351 | 20230906 | 143100 | 4477426100 | 16990 | 17000 | 17000 | 16990 | 227 |
| 352 | 20230906 | 143000 | 4473569360 | 17010 | 17000 | 17010 | 17000 | 55 |
| 353 | 20230906 | 142900 | 4472633910 | 17020 | 17010 | 17020 | 17010 | 169 |
| 354 | 20230906 | 142800 | 4469759070 | 17010 | 17010 | 17010 | 17010 | 0 |
| 355 | 20230906 | 142700 | 4469759070 | 17010 | 16990 | 17010 | 16990 | 10 |
| 356 | 20230906 | 142600 | 4469589030 | 17010 | 16960 | 17010 | 16960 | 838 |
| 357 | 20230906 | 142500 | 4455348060 | 16980 | 17000 | 17000 | 16980 | 147 |
| 358 | 20230906 | 142400 | 4452851560 | 16980 | 17010 | 17010 | 16960 | 155 |
| 359 | 20230906 | 142300 | 4450220450 | 17020 | 16980 | 17020 | 16960 | 214 |
| 360 | 20230906 | 142200 | 4446582740 | 17020 | 16970 | 17020 | 16960 | 141 |
| 361 | 20230906 | 142100 | 4444190630 | 17020 | 16960 | 17020 | 16960 | 1171 |
| 362 | 20230906 | 142000 | 4424313030 | 16960 | 16960 | 16960 | 16950 | 195 |
| 363 | 20230906 | 141900 | 4421006690 | 16980 | 16990 | 16990 | 16980 | 43 |
| 364 | 20230906 | 141800 | 4420276540 | 16980 | 16920 | 16990 | 16920 | 949 |
| 365 | 20230906 | 141700 | 4404169260 | 16900 | 16870 | 16930 | 16870 | 53 |
| 366 | 20230906 | 141600 | 4403272450 | 16870 | 16860 | 16870 | 16860 | 4 |
| 367 | 20230906 | 141500 | 4403204980 | 16860 | 16860 | 16930 | 16840 | 36 |
| 368 | 20230906 | 141400 | 4402597270 | 16860 | 16870 | 16870 | 16860 | 205 |
| 369 | 20230906 | 141300 | 4399138960 | 16930 | 16860 | 16930 | 16820 | 755 |
| 370 | 20230906 | 141200 | 4386415170 | 16840 | 16830 | 16860 | 16800 | 375 |
| 371 | 20230906 | 141100 | 4380104990 | 16850 | 16800 | 16860 | 16800 | 30 |
| 372 | 20230906 | 141000 | 4379599730 | 16800 | 16820 | 16820 | 16630 | 7491 |
| 373 | 20230906 | 140900 | 4254750910 | 16800 | 16890 | 16900 | 16800 | 1525 |
| 374 | 20230906 | 140800 | 4229046630 | 16910 | 16920 | 16920 | 16900 | 668 |
| 375 | 20230906 | 140700 | 4217754410 | 16920 | 16920 | 16920 | 16910 | 283 |
| 376 | 20230906 | 140600 | 4212968350 | 16920 | 16930 | 16930 | 16920 | 134 |
| 377 | 20230906 | 140500 | 4210701000 | 16950 | 16950 | 16950 | 16950 | 0 |
| 378 | 20230906 | 140400 | 4210701000 | 16950 | 16950 | 16950 | 16930 | 3 |
| 379 | 20230906 | 140300 | 4210650170 | 16930 | 16940 | 16940 | 16910 | 884 |
| 380 | 20230906 | 140200 | 4195686250 | 16990 | 16950 | 16990 | 16950 | 85 |
| 381 | 20230906 | 140100 | 4194244580 | 16990 | 16990 | 16990 | 16990 | 484 |
| 382 | 20230906 | 140000 | 4186021420 | 16990 | 16990 | 16990 | 16990 | 263 |
| 383 | 20230906 | 135900 | 4181553050 | 16990 | 16940 | 17000 | 16940 | 6 |
| 384 | 20230906 | 135800 | 4181451130 | 17000 | 16990 | 17000 | 16940 | 7 |
| 385 | 20230906 | 135700 | 4181332220 | 17000 | 16970 | 17000 | 16970 | 46 |
| 386 | 20230906 | 135600 | 4180551020 | 16980 | 16940 | 16980 | 16910 | 485 |
| 387 | 20230906 | 135500 | 4172338080 | 16930 | 16940 | 16940 | 16930 | 306 |
| 388 | 20230906 | 135400 | 4167156200 | 16980 | 16990 | 16990 | 16980 | 17 |
| 389 | 20230906 | 135300 | 4166867510 | 16990 | 16970 | 16990 | 16970 | 62 |
| 390 | 20230906 | 135200 | 4165815340 | 16970 | 16970 | 16970 | 16970 | 157 |
| 391 | 20230906 | 135100 | 4163151050 | 16990 | 16930 | 16990 | 16920 | 232 |
| 392 | 20230906 | 135000 | 4159218050 | 16920 | 16960 | 16970 | 16920 | 457 |
| 393 | 20230906 | 134900 | 4151481260 | 17030 | 17010 | 17030 | 16970 | 554 |
| 394 | 20230906 | 134800 | 4142065980 | 16990 | 17030 | 17030 | 16990 | 146 |
| 395 | 20230906 | 134700 | 4139584990 | 16990 | 17000 | 17000 | 16990 | 71 |
| 396 | 20230906 | 134600 | 4138378640 | 16980 | 17000 | 17000 | 16980 | 208 |
| 397 | 20230906 | 134500 | 4134843140 | 17000 | 17000 | 17050 | 17000 | 36 |
| 398 | 20230906 | 134400 | 4134230860 | 17030 | 17050 | 17050 | 17020 | 3028 |
| 399 | 20230906 | 134300 | 4082605600 | 17050 | 16960 | 17050 | 16960 | 167 |
| 400 | 20230906 | 134200 | 4079768490 | 16960 | 16960 | 16970 | 16940 | 27 |
| 401 | 20230906 | 134100 | 4079310430 | 16960 | 16940 | 16970 | 16930 | 140 |
| 402 | 20230906 | 134000 | 4076939310 | 16940 | 17000 | 17000 | 16940 | 710 |
| 403 | 20230906 | 133900 | 4064901240 | 17000 | 17000 | 17000 | 16960 | 50 |
| 404 | 20230906 | 133800 | 4064052760 | 17050 | 17040 | 17050 | 17000 | 673 |
| 405 | 20230906 | 133700 | 4052584200 | 17050 | 17040 | 17050 | 17030 | 458 |
| 406 | 20230906 | 133600 | 4044778600 | 17040 | 17000 | 17040 | 17000 | 1425 |
| 407 | 20230906 | 133500 | 4020511020 | 17000 | 16960 | 17000 | 16950 | 265 |
| 408 | 20230906 | 133400 | 4016009670 | 16960 | 16950 | 16960 | 16950 | 32 |
| 409 | 20230906 | 133300 | 4015467260 | 16950 | 16950 | 16950 | 16940 | 29 |
| 410 | 20230906 | 133200 | 4014975810 | 16950 | 16960 | 16970 | 16950 | 24 |
| 411 | 20230906 | 133100 | 4014568560 | 16930 | 16940 | 16980 | 16930 | 99 |
| 412 | 20230906 | 133000 | 4012888590 | 16940 | 16930 | 16940 | 16930 | 2 |
| 413 | 20230906 | 132900 | 4012854720 | 16950 | 16930 | 16950 | 16930 | 16 |
| 414 | 20230906 | 132800 | 4012583680 | 16920 | 16910 | 16920 | 16910 | 7 |
| 415 | 20230906 | 132700 | 4012465290 | 16920 | 16920 | 16920 | 16920 | 0 |
| 416 | 20230906 | 132600 | 4012465290 | 16920 | 16920 | 16920 | 16920 | 15 |
| 417 | 20230906 | 132500 | 4012211490 | 16970 | 16950 | 16970 | 16890 | 613 |
| 418 | 20230906 | 132400 | 4001845120 | 16960 | 16920 | 16960 | 16920 | 35 |
| 419 | 20230906 | 132300 | 4001252720 | 16920 | 16980 | 16980 | 16920 | 110 |
| 420 | 20230906 | 132200 | 3999390270 | 16980 | 16950 | 16980 | 16940 | 233 |
| 421 | 20230906 | 132100 | 3995443050 | 16990 | 16920 | 16990 | 16920 | 95 |
| 422 | 20230906 | 132000 | 3993834200 | 16900 | 16910 | 16930 | 16900 | 346 |
| 423 | 20230906 | 131900 | 3987984660 | 16940 | 16950 | 16950 | 16900 | 240 |
| 424 | 20230906 | 131800 | 3983925200 | 16950 | 16950 | 17050 | 16950 | 2690 |
| 425 | 20230906 | 131700 | 3938250160 | 17000 | 16860 | 17000 | 16860 | 3888 |
| 426 | 20230906 | 131600 | 3872298430 | 16860 | 16830 | 16870 | 16830 | 285 |
| 427 | 20230906 | 131500 | 3867491290 | 16820 | 16800 | 16860 | 16790 | 308 |
| 428 | 20230906 | 131400 | 3862302770 | 16800 | 16790 | 16840 | 16790 | 57 |
| 429 | 20230906 | 131300 | 3861344110 | 16800 | 16800 | 16840 | 16800 | 6 |
| 430 | 20230906 | 131200 | 3861243270 | 16840 | 16790 | 16840 | 16790 | 3 |
| 431 | 20230906 | 131100 | 3861192840 | 16860 | 16830 | 16860 | 16800 | 249 |
| 432 | 20230906 | 131000 | 3856996670 | 16790 | 16790 | 16830 | 16790 | 12 |
| 433 | 20230906 | 130900 | 3856795150 | 16790 | 16750 | 16860 | 16750 | 3610 |
| 434 | 20230906 | 130800 | 3796000340 | 16800 | 16750 | 16800 | 16750 | 19 |
| 435 | 20230906 | 130700 | 3795681940 | 16750 | 16720 | 16750 | 16710 | 572 |
| 436 | 20230906 | 130600 | 3786111350 | 16730 | 16730 | 16730 | 16730 | 157 |
| 437 | 20230906 | 130500 | 3783484740 | 16760 | 16760 | 16760 | 16760 | 1 |
| 438 | 20230906 | 130400 | 3783467980 | 16760 | 16760 | 16760 | 16760 | 1 |
| 439 | 20230906 | 130300 | 3783451220 | 16730 | 16730 | 16730 | 16720 | 80 |
| 440 | 20230906 | 130200 | 3782112860 | 16720 | 16710 | 16720 | 16710 | 66 |
| 441 | 20230906 | 130100 | 3781009950 | 16760 | 16750 | 16760 | 16710 | 89 |
| 442 | 20230906 | 130000 | 3779521130 | 16750 | 16790 | 16790 | 16750 | 514 |
| 443 | 20230906 | 125900 | 3770891380 | 16820 | 16810 | 16820 | 16790 | 502 |
| 444 | 20230906 | 125800 | 3762450400 | 16800 | 16800 | 16800 | 16800 | 161 |
| 445 | 20230906 | 125700 | 3759745600 | 16750 | 16740 | 16800 | 16710 | 1360 |
| 446 | 20230906 | 125600 | 3737002230 | 16760 | 16750 | 16760 | 16750 | 4 |
| 447 | 20230906 | 125500 | 3736935210 | 16750 | 16740 | 16750 | 16710 | 73 |
| 448 | 20230906 | 125400 | 3735715280 | 16710 | 16740 | 16740 | 16710 | 14 |
| 449 | 20230906 | 125300 | 3735481310 | 16740 | 16740 | 16740 | 16740 | 0 |
| 450 | 20230906 | 125200 | 3735481310 | 16740 | 16740 | 16740 | 16740 | 20 |
| 451 | 20230906 | 125100 | 3735146510 | 16700 | 16730 | 16760 | 16700 | 502 |
| 452 | 20230906 | 125000 | 3726758430 | 16730 | 16730 | 16730 | 16730 | 3 |
| 453 | 20230906 | 124900 | 3726708240 | 16710 | 16800 | 16800 | 16710 | 295 |
| 454 | 20230906 | 124800 | 3721771740 | 16820 | 16820 | 16840 | 16820 | 151 |
| 455 | 20230906 | 124700 | 3719230920 | 16820 | 16820 | 16830 | 16820 | 10 |
| 456 | 20230906 | 124600 | 3719062660 | 16820 | 16840 | 16840 | 16820 | 12 |
| 457 | 20230906 | 124500 | 3718860800 | 16840 | 16800 | 16840 | 16800 | 81 |
| 458 | 20230906 | 124400 | 3717499560 | 16800 | 16790 | 16800 | 16790 | 213 |
| 459 | 20230906 | 124300 | 3713922930 | 16780 | 16730 | 16780 | 16730 | 359 |
| 460 | 20230906 | 124200 | 3707906460 | 16730 | 16760 | 16760 | 16710 | 176 |
| 461 | 20230906 | 124100 | 3704960690 | 16760 | 16700 | 16760 | 16660 | 572 |
| 462 | 20230906 | 124000 | 3695408570 | 16670 | 16750 | 16750 | 16670 | 429 |
| 463 | 20230906 | 123900 | 3688242740 | 16710 | 16760 | 16760 | 16710 | 681 |
| 464 | 20230906 | 123800 | 3676852870 | 16730 | 16730 | 16730 | 16730 | 117 |
| 465 | 20230906 | 123700 | 3674895460 | 16770 | 16740 | 16770 | 16740 | 235 |
| 466 | 20230906 | 123600 | 3670960550 | 16780 | 16780 | 16780 | 16750 | 413 |
| 467 | 20230906 | 123500 | 3664040750 | 16770 | 16820 | 16820 | 16770 | 1836 |
| 468 | 20230906 | 123400 | 3633244010 | 16820 | 16820 | 16820 | 16780 | 108 |
| 469 | 20230906 | 123300 | 3631430050 | 16810 | 16790 | 16820 | 16770 | 5197 |
| 470 | 20230906 | 123200 | 3544228260 | 16790 | 16860 | 16860 | 16790 | 1493 |
| 471 | 20230906 | 123100 | 3519126780 | 16860 | 16870 | 16870 | 16830 | 237 |
| 472 | 20230906 | 123000 | 3515135290 | 16870 | 16870 | 16900 | 16870 | 154 |
| 473 | 20230906 | 122900 | 3512536610 | 16870 | 16870 | 16930 | 16870 | 118 |
| 474 | 20230906 | 122800 | 3510545540 | 16910 | 16840 | 16980 | 16840 | 492 |
| 475 | 20230906 | 122700 | 3502250570 | 16840 | 16980 | 16980 | 16840 | 2845 |
| 476 | 20230906 | 122600 | 3454267210 | 16990 | 16990 | 17040 | 16980 | 346 |
| 477 | 20230906 | 122500 | 3448384350 | 17000 | 17000 | 17000 | 17000 | 38 |
| 478 | 20230906 | 122400 | 3447738350 | 16960 | 17040 | 17060 | 16960 | 1132 |
| 479 | 20230906 | 122300 | 3428452040 | 17040 | 17060 | 17090 | 17010 | 529 |
| 480 | 20230906 | 122200 | 3419435280 | 17090 | 17040 | 17090 | 17040 | 356 |
| 481 | 20230906 | 122100 | 3413364820 | 17060 | 17030 | 17080 | 17010 | 493 |
| 482 | 20230906 | 122000 | 3404962240 | 17020 | 17120 | 17190 | 16990 | 1418 |
| 483 | 20230906 | 121900 | 3380733260 | 17120 | 17050 | 17120 | 17040 | 2382 |
| 484 | 20230906 | 121800 | 3340028760 | 17050 | 16980 | 17050 | 16980 | 2045 |
| 485 | 20230906 | 121700 | 3305248250 | 16980 | 16930 | 16980 | 16930 | 466 |
| 486 | 20230906 | 121600 | 3297344690 | 16930 | 16870 | 16930 | 16870 | 505 |
| 487 | 20230906 | 121500 | 3288804970 | 16900 | 16870 | 16900 | 16840 | 777 |
| 488 | 20230906 | 121400 | 3275705450 | 16870 | 16900 | 16900 | 16870 | 74 |
| 489 | 20230906 | 121300 | 3274455430 | 16900 | 16890 | 16900 | 16890 | 201 |
| 490 | 20230906 | 121200 | 3271058540 | 16890 | 16910 | 16930 | 16890 | 133 |
| 491 | 20230906 | 121100 | 3268809510 | 16860 | 16900 | 16900 | 16860 | 65 |
| 492 | 20230906 | 121000 | 3267713210 | 16900 | 16870 | 16930 | 16860 | 549 |
| 493 | 20230906 | 120900 | 3258448300 | 16870 | 16880 | 16880 | 16870 | 183 |
| 494 | 20230906 | 120800 | 3255360950 | 16900 | 16900 | 16900 | 16900 | 1 |
| 495 | 20230906 | 120700 | 3255344050 | 16880 | 16880 | 16880 | 16880 | 0 |
| 496 | 20230906 | 120600 | 3255344050 | 16880 | 16910 | 16960 | 16880 | 189 |
| 497 | 20230906 | 120500 | 3252148660 | 16880 | 16900 | 16900 | 16860 | 310 |
| 498 | 20230906 | 120400 | 3246915750 | 16890 | 16930 | 16970 | 16890 | 1953 |
| 499 | 20230906 | 120300 | 3213928920 | 16950 | 16930 | 16950 | 16900 | 177 |
| 500 | 20230906 | 120200 | 3210932440 | 16910 | 16920 | 16920 | 16910 | 262 |
| 501 | 20230906 | 120100 | 3206501970 | 16910 | 16900 | 16910 | 16900 | 11 |
| 502 | 20230906 | 120000 | 3206315970 | 16930 | 16930 | 16930 | 16900 | 41 |
| 503 | 20230906 | 115900 | 3205622440 | 16930 | 16850 | 16930 | 16850 | 246 |
| 504 | 20230906 | 115800 | 3201470120 | 16900 | 16890 | 16900 | 16840 | 665 |
| 505 | 20230906 | 115700 | 3190259960 | 16900 | 16900 | 16940 | 16890 | 231 |
| 506 | 20230906 | 115600 | 3186358000 | 16930 | 16930 | 16940 | 16890 | 366 |
| 507 | 20230906 | 115500 | 3180161300 | 16930 | 16930 | 16930 | 16930 | 103 |
| 508 | 20230906 | 115400 | 3178417510 | 16940 | 16930 | 16940 | 16930 | 55 |
| 509 | 20230906 | 115300 | 3177485940 | 16940 | 16910 | 16940 | 16910 | 244 |
| 510 | 20230906 | 115200 | 3173359570 | 16950 | 16910 | 16950 | 16870 | 290 |
| 511 | 20230906 | 115100 | 3168453920 | 16910 | 16910 | 16920 | 16840 | 513 |
| 512 | 20230906 | 115000 | 3159802150 | 16870 | 16890 | 16920 | 16870 | 115 |
| 513 | 20230906 | 114900 | 3157861120 | 16860 | 16880 | 16920 | 16860 | 400 |
| 514 | 20230906 | 114800 | 3151110830 | 16920 | 16900 | 16930 | 16880 | 336 |
| 515 | 20230906 | 114700 | 3145436470 | 16930 | 16910 | 16940 | 16890 | 303 |
| 516 | 20230906 | 114600 | 3140314350 | 16940 | 16980 | 16980 | 16930 | 379 |
| 517 | 20230906 | 114500 | 3133892770 | 16980 | 16990 | 16990 | 16940 | 806 |
| 518 | 20230906 | 114400 | 3120214200 | 17000 | 16980 | 17000 | 16980 | 1219 |
| 519 | 20230906 | 114300 | 3099502040 | 16980 | 16900 | 16980 | 16900 | 766 |
| 520 | 20230906 | 114200 | 3086536180 | 16900 | 16900 | 16930 | 16900 | 118 |
| 521 | 20230906 | 114100 | 3084541800 | 16910 | 16950 | 16950 | 16910 | 41 |
| 522 | 20230906 | 114000 | 3083847740 | 16960 | 16860 | 16960 | 16850 | 536 |
| 523 | 20230906 | 113900 | 3074789720 | 16860 | 16920 | 16920 | 16860 | 672 |
| 524 | 20230906 | 113800 | 3063450400 | 16930 | 16930 | 16930 | 16890 | 241 |
| 525 | 20230906 | 113700 | 3059378820 | 16890 | 16910 | 16950 | 16890 | 533 |
| 526 | 20230906 | 113600 | 3050369380 | 16910 | 16940 | 16970 | 16910 | 1159 |
| 527 | 20230906 | 113500 | 3030757440 | 16970 | 16910 | 16990 | 16880 | 2134 |
| 528 | 20230906 | 113400 | 2994662150 | 16880 | 16990 | 17000 | 16880 | 2208 |
| 529 | 20230906 | 113300 | 2957266850 | 16990 | 17020 | 17030 | 16970 | 2058 |
| 530 | 20230906 | 113200 | 2922285130 | 17020 | 16970 | 17040 | 16960 | 3795 |
| 531 | 20230906 | 113100 | 2857809580 | 16970 | 16960 | 16970 | 16950 | 3296 |
| 532 | 20230906 | 113000 | 2801909770 | 16930 | 16930 | 16930 | 16930 | 0 |
| 533 | 20230906 | 112900 | 2801909770 | 16930 | 16920 | 16930 | 16920 | 1896 |
| 534 | 20230906 | 112800 | 2769814730 | 16920 | 16870 | 16920 | 16870 | 4594 |
| 535 | 20230906 | 112700 | 2692199790 | 16860 | 16880 | 16880 | 16860 | 545 |
| 536 | 20230906 | 112600 | 2683005140 | 16870 | 16860 | 16880 | 16860 | 1133 |
| 537 | 20230906 | 112500 | 2663887110 | 16850 | 16810 | 16850 | 16810 | 1884 |
| 538 | 20230906 | 112400 | 2632198530 | 16810 | 16800 | 16810 | 16800 | 502 |
| 539 | 20230906 | 112300 | 2623764920 | 16800 | 16800 | 16800 | 16760 | 614 |
| 540 | 20230906 | 112200 | 2613449770 | 16800 | 16760 | 16800 | 16740 | 389 |
| 541 | 20230906 | 112100 | 2606923950 | 16790 | 16760 | 16790 | 16760 | 136 |
| 542 | 20230906 | 112000 | 2604644500 | 16760 | 16800 | 16800 | 16760 | 1020 |
| 543 | 20230906 | 111900 | 2587528980 | 16800 | 16800 | 16800 | 16780 | 204 |
| 544 | 20230906 | 111800 | 2584103780 | 16800 | 16790 | 16800 | 16780 | 865 |
| 545 | 20230906 | 111700 | 2569578170 | 16800 | 16770 | 16800 | 16760 | 639 |
| 546 | 20230906 | 111600 | 2558849580 | 16770 | 16770 | 16790 | 16770 | 779 |
| 547 | 20230906 | 111500 | 2545778460 | 16770 | 16750 | 16770 | 16750 | 3600 |
| 548 | 20230906 | 111400 | 2485453690 | 16750 | 16700 | 16750 | 16660 | 7221 |
| 549 | 20230906 | 111300 | 2364743010 | 16700 | 16650 | 16700 | 16640 | 1395 |
| 550 | 20230906 | 111200 | 2341471790 | 16650 | 16640 | 16650 | 16640 | 1522 |
| 551 | 20230906 | 111100 | 2316131300 | 16630 | 16650 | 16650 | 16630 | 79 |
| 552 | 20230906 | 111000 | 2314817460 | 16660 | 16660 | 16660 | 16660 | 2 |
| 553 | 20230906 | 110900 | 2314784140 | 16670 | 16640 | 16670 | 16630 | 764 |
| 554 | 20230906 | 110800 | 2302077800 | 16640 | 16650 | 16670 | 16640 | 1110 |
| 555 | 20230906 | 110700 | 2283577260 | 16670 | 16690 | 16690 | 16670 | 19 |
| 556 | 20230906 | 110600 | 2283260450 | 16690 | 16700 | 16700 | 16670 | 44 |
| 557 | 20230906 | 110500 | 2282525810 | 16700 | 16710 | 16710 | 16650 | 354 |
| 558 | 20230906 | 110400 | 2276621820 | 16730 | 16710 | 16730 | 16710 | 237 |
| 559 | 20230906 | 110300 | 2272656830 | 16710 | 16700 | 16720 | 16700 | 447 |
| 560 | 20230906 | 110200 | 2265189720 | 16670 | 16670 | 16700 | 16670 | 14 |
| 561 | 20230906 | 110100 | 2264956310 | 16700 | 16700 | 16700 | 16700 | 0 |
| 562 | 20230906 | 110000 | 2264956310 | 16700 | 16660 | 16700 | 16660 | 469 |
| 563 | 20230906 | 105900 | 2257133450 | 16660 | 16660 | 16660 | 16660 | 2 |
| 564 | 20230906 | 105800 | 2257100130 | 16640 | 16680 | 16680 | 16640 | 79 |
| 565 | 20230906 | 105700 | 2255784310 | 16680 | 16640 | 16680 | 16640 | 237 |
| 566 | 20230906 | 105600 | 2251835780 | 16640 | 16630 | 16660 | 16630 | 1511 |
| 567 | 20230906 | 105500 | 2226707690 | 16630 | 16640 | 16680 | 16630 | 1959 |
| 568 | 20230906 | 105400 | 2194128380 | 16650 | 16680 | 16690 | 16650 | 928 |
| 569 | 20230906 | 105300 | 2178653870 | 16690 | 16680 | 16700 | 16680 | 14 |
| 570 | 20230906 | 105200 | 2178420300 | 16710 | 16690 | 16720 | 16680 | 363 |
| 571 | 20230906 | 105100 | 2172362640 | 16690 | 16700 | 16700 | 16690 | 136 |
| 572 | 20230906 | 105000 | 2170091490 | 16730 | 16730 | 16730 | 16730 | 154 |
| 573 | 20230906 | 104900 | 2167515070 | 16730 | 16700 | 16730 | 16700 | 59 |
| 574 | 20230906 | 104800 | 2166529680 | 16730 | 16720 | 16730 | 16710 | 643 |
| 575 | 20230906 | 104700 | 2155779050 | 16720 | 16720 | 16720 | 16700 | 159 |
| 576 | 20230906 | 104600 | 2153122590 | 16690 | 16680 | 16710 | 16680 | 1081 |
| 577 | 20230906 | 104500 | 2135078940 | 16660 | 16680 | 16680 | 16660 | 382 |
| 578 | 20230906 | 104400 | 2128710150 | 16680 | 16680 | 16680 | 16660 | 1003 |
| 579 | 20230906 | 104300 | 2111982690 | 16680 | 16690 | 16690 | 16680 | 95 |
| 580 | 20230906 | 104200 | 2110398070 | 16720 | 16720 | 16730 | 16680 | 612 |
| 581 | 20230906 | 104100 | 2100180370 | 16710 | 16730 | 16730 | 16710 | 769 |
| 582 | 20230906 | 104000 | 2087321690 | 16740 | 16710 | 16750 | 16700 | 2498 |
| 583 | 20230906 | 103900 | 2045536880 | 16710 | 16690 | 16710 | 16690 | 2004 |
| 584 | 20230906 | 103800 | 2012068730 | 16680 | 16680 | 16700 | 16630 | 408 |
| 585 | 20230906 | 103700 | 2005262600 | 16670 | 16700 | 16710 | 16670 | 1373 |
| 586 | 20230906 | 103600 | 1982332170 | 16700 | 16680 | 16700 | 16670 | 1595 |
| 587 | 20230906 | 103500 | 1955702450 | 16670 | 16670 | 16690 | 16650 | 761 |
| 588 | 20230906 | 103400 | 1943013430 | 16670 | 16670 | 16690 | 16650 | 1639 |
| 589 | 20230906 | 103300 | 1915697430 | 16650 | 16540 | 16670 | 16540 | 4947 |
| 590 | 20230906 | 103200 | 1833515580 | 16530 | 16590 | 16590 | 16530 | 1181 |
| 591 | 20230906 | 103100 | 1813971060 | 16580 | 16490 | 16580 | 16490 | 3730 |
| 592 | 20230906 | 103000 | 1752232030 | 16490 | 16520 | 16520 | 16460 | 66 |
| 593 | 20230906 | 102900 | 1751142600 | 16510 | 16520 | 16520 | 16510 | 301 |
| 594 | 20230906 | 102800 | 1746170100 | 16520 | 16520 | 16530 | 16510 | 497 |
| 595 | 20230906 | 102700 | 1737959090 | 16510 | 16430 | 16510 | 16430 | 1389 |
| 596 | 20230906 | 102600 | 1715045470 | 16460 | 16460 | 16460 | 16460 | 2 |
| 597 | 20230906 | 102500 | 1715012550 | 16410 | 16470 | 16470 | 16400 | 349 |
| 598 | 20230906 | 102400 | 1709281150 | 16430 | 16510 | 16510 | 16430 | 403 |
| 599 | 20230906 | 102300 | 1702646110 | 16520 | 16520 | 16520 | 16510 | 607 |
| 600 | 20230906 | 102200 | 1692622380 | 16510 | 16470 | 16520 | 16470 | 748 |
| 601 | 20230906 | 102100 | 1680276730 | 16470 | 16480 | 16490 | 16430 | 978 |
| 602 | 20230906 | 102000 | 1664166060 | 16510 | 16550 | 16550 | 16420 | 1485 |
| 603 | 20230906 | 101900 | 1639634730 | 16550 | 16420 | 16550 | 16420 | 8910 |
| 604 | 20230906 | 101800 | 1492700060 | 16410 | 16370 | 16410 | 16370 | 23 |
| 605 | 20230906 | 101700 | 1492322750 | 16410 | 16410 | 16420 | 16360 | 663 |
| 606 | 20230906 | 101600 | 1481441090 | 16400 | 16410 | 16420 | 16400 | 133 |
| 607 | 20230906 | 101500 | 1479258670 | 16420 | 16430 | 16430 | 16420 | 178 |
| 608 | 20230906 | 101400 | 1476334650 | 16440 | 16400 | 16440 | 16400 | 553 |
| 609 | 20230906 | 101300 | 1467259200 | 16400 | 16380 | 16400 | 16360 | 158 |
| 610 | 20230906 | 101200 | 1464670220 | 16380 | 16390 | 16390 | 16380 | 160 |
| 611 | 20230906 | 101100 | 1462047830 | 16380 | 16430 | 16430 | 16370 | 59 |
| 612 | 20230906 | 101000 | 1461081710 | 16410 | 16440 | 16440 | 16380 | 363 |
| 613 | 20230906 | 100900 | 1455124050 | 16460 | 16440 | 16470 | 16440 | 1051 |
| 614 | 20230906 | 100800 | 1437829250 | 16440 | 16400 | 16440 | 16400 | 258 |
| 615 | 20230906 | 100700 | 1433594790 | 16400 | 16340 | 16410 | 16330 | 766 |
| 616 | 20230906 | 100600 | 1421053580 | 16350 | 16350 | 16350 | 16340 | 294 |
| 617 | 20230906 | 100500 | 1416247050 | 16350 | 16420 | 16440 | 16350 | 823 |
| 618 | 20230906 | 100400 | 1402764610 | 16420 | 16440 | 16460 | 16420 | 617 |
| 619 | 20230906 | 100300 | 1392618090 | 16460 | 16410 | 16460 | 16410 | 2065 |
| 620 | 20230906 | 100200 | 1358667560 | 16400 | 16400 | 16400 | 16400 | 95 |
| 621 | 20230906 | 100100 | 1357109560 | 16400 | 16400 | 16410 | 16400 | 62 |
| 622 | 20230906 | 100000 | 1356092430 | 16400 | 16390 | 16400 | 16390 | 22 |
| 623 | 20230906 | 095900 | 1355731840 | 16350 | 16400 | 16440 | 16350 | 1939 |
| 624 | 20230906 | 095800 | 1323924040 | 16400 | 16380 | 16420 | 16380 | 226 |
| 625 | 20230906 | 095700 | 1320217720 | 16370 | 16420 | 16420 | 16330 | 583 |
| 626 | 20230906 | 095600 | 1310669970 | 16440 | 16430 | 16440 | 16430 | 386 |
| 627 | 20230906 | 095500 | 1304325740 | 16430 | 16410 | 16430 | 16400 | 275 |
| 628 | 20230906 | 095400 | 1299814680 | 16410 | 16430 | 16440 | 16400 | 1378 |
| 629 | 20230906 | 095300 | 1277178460 | 16430 | 16380 | 16430 | 16380 | 218 |
| 630 | 20230906 | 095200 | 1273605970 | 16380 | 16320 | 16380 | 16310 | 208 |
| 631 | 20230906 | 095100 | 1270209860 | 16320 | 16230 | 16320 | 16230 | 535 |
| 632 | 20230906 | 095000 | 1261495550 | 16270 | 16340 | 16340 | 16270 | 283 |
| 633 | 20230906 | 094900 | 1256884400 | 16340 | 16340 | 16340 | 16330 | 65 |
| 634 | 20230906 | 094800 | 1255822390 | 16340 | 16350 | 16350 | 16270 | 278 |
| 635 | 20230906 | 094700 | 1251294170 | 16350 | 16420 | 16450 | 16350 | 3780 |
| 636 | 20230906 | 094600 | 1189226060 | 16420 | 16330 | 16420 | 16330 | 676 |
| 637 | 20230906 | 094500 | 1178151920 | 16330 | 16380 | 16380 | 16310 | 1390 |
| 638 | 20230906 | 094400 | 1155438440 | 16380 | 16350 | 16390 | 16320 | 539 |
| 639 | 20230906 | 094300 | 1146611630 | 16340 | 16200 | 16350 | 16200 | 2234 |
| 640 | 20230906 | 094200 | 1110265690 | 16180 | 16240 | 16240 | 16160 | 183 |
| 641 | 20230906 | 094100 | 1107294900 | 16270 | 16270 | 16290 | 16240 | 683 |
| 642 | 20230906 | 094000 | 1096175600 | 16230 | 16170 | 16230 | 16150 | 437 |
| 643 | 20230906 | 093900 | 1089085960 | 16160 | 16400 | 16400 | 16120 | 1340 |
| 644 | 20230906 | 093800 | 1067270250 | 16370 | 16350 | 16400 | 16350 | 2213 |
| 645 | 20230906 | 093700 | 1031009950 | 16340 | 16190 | 16380 | 16160 | 2969 |
| 646 | 20230906 | 093600 | 982732570 | 16190 | 16130 | 16190 | 16130 | 585 |
| 647 | 20230906 | 093500 | 973275940 | 16110 | 16110 | 16110 | 16110 | 886 |
| 648 | 20230906 | 093400 | 959002480 | 16110 | 16110 | 16110 | 16110 | 0 |
| 649 | 20230906 | 093300 | 959002480 | 16110 | 16130 | 16130 | 16110 | 58 |
| 650 | 20230906 | 093200 | 958067300 | 16130 | 16140 | 16140 | 16130 | 6 |
| 651 | 20230906 | 093100 | 957970470 | 16140 | 16120 | 16150 | 16120 | 610 |
| 652 | 20230906 | 093000 | 948123790 | 16120 | 16130 | 16130 | 16100 | 1705 |
| 653 | 20230906 | 092900 | 920660090 | 16130 | 16150 | 16150 | 16130 | 102 |
| 654 | 20230906 | 092800 | 919014430 | 16170 | 16170 | 16170 | 16170 | 21 |
| 655 | 20230906 | 092700 | 918674860 | 16170 | 16150 | 16170 | 16150 | 149 |
| 656 | 20230906 | 092600 | 916268430 | 16150 | 16100 | 16170 | 16100 | 231 |
| 657 | 20230906 | 092500 | 912539550 | 16100 | 16120 | 16120 | 16100 | 316 |
| 658 | 20230906 | 092400 | 907450190 | 16140 | 16110 | 16150 | 16090 | 345 |
| 659 | 20230906 | 092300 | 901891490 | 16110 | 16100 | 16140 | 16090 | 701 |
| 660 | 20230906 | 092200 | 890607020 | 16100 | 16140 | 16150 | 16100 | 498 |
| 661 | 20230906 | 092100 | 882585980 | 16170 | 16140 | 16180 | 16100 | 1474 |
| 662 | 20230906 | 092000 | 858834160 | 16180 | 16160 | 16230 | 16160 | 219 |
| 663 | 20230906 | 091900 | 855285310 | 16240 | 16150 | 16240 | 16110 | 475 |
| 664 | 20230906 | 091800 | 847611890 | 16110 | 16290 | 16290 | 16110 | 2442 |
| 665 | 20230906 | 091700 | 808094150 | 16300 | 16300 | 16300 | 16260 | 519 |
| 666 | 20230906 | 091600 | 799638980 | 16340 | 16240 | 16350 | 16240 | 660 |
| 667 | 20230906 | 091500 | 788896060 | 16230 | 16300 | 16370 | 16220 | 1405 |
| 668 | 20230906 | 091400 | 766004230 | 16320 | 16240 | 16400 | 16240 | 3222 |
| 669 | 20230906 | 091300 | 713427720 | 16240 | 16360 | 16360 | 16240 | 2574 |
| 670 | 20230906 | 091200 | 671503120 | 16250 | 16250 | 16410 | 16220 | 2605 |
| 671 | 20230906 | 091100 | 629107660 | 16210 | 16440 | 16440 | 16210 | 1524 |
| 672 | 20230906 | 091000 | 604241360 | 16450 | 16140 | 16450 | 16030 | 8517 |
| 673 | 20230906 | 090900 | 466267290 | 16130 | 15940 | 16140 | 15940 | 1181 |
| 674 | 20230906 | 090800 | 447249340 | 15940 | 16040 | 16050 | 15940 | 903 |
| 675 | 20230906 | 090700 | 432812100 | 16170 | 16300 | 16320 | 15880 | 4179 |
| 676 | 20230906 | 090600 | 365709400 | 16300 | 16300 | 16320 | 16180 | 4064 |
| 677 | 20230906 | 090500 | 299552090 | 16300 | 16000 | 16300 | 16000 | 6098 |
| 678 | 20230906 | 090400 | 201253430 | 15930 | 16040 | 16180 | 15930 | 3829 |
| 679 | 20230906 | 090300 | 139816340 | 16100 | 15590 | 16500 | 15590 | 7451 |
| 680 | 20230906 | 090200 | 20869490 | 15590 | 15430 | 15590 | 15430 | 567 |
| 681 | 20230906 | 090100 | 12090900 | 15310 | 15310 | 15310 | 15310 | 15 |
| 682 | 20230906 | 090000 | 11861250 | 15300 | 15400 | 15400 | 15300 | 765 |