36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 202600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 4601 |
| 3 | 20230908 | 202500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 4 | 20230908 | 202400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 5 | 20230908 | 202300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 6 | 20230908 | 202200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 7 | 20230908 | 202100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 8 | 20230908 | 202000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 9 | 20230908 | 201900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 10 | 20230908 | 201800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 11 | 20230908 | 201700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 12 | 20230908 | 201600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 13 | 20230908 | 201500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 14 | 20230908 | 201400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 15 | 20230908 | 201300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 16 | 20230908 | 201200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 17 | 20230908 | 201100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 18 | 20230908 | 201000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 19 | 20230908 | 200900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 20 | 20230908 | 200800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 21 | 20230908 | 200700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 22 | 20230908 | 200600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 23 | 20230908 | 200500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 24 | 20230908 | 200400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 25 | 20230908 | 200300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 26 | 20230908 | 200200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 27 | 20230908 | 200100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 28 | 20230908 | 200000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 29 | 20230908 | 195900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 30 | 20230908 | 195800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 31 | 20230908 | 195700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 32 | 20230908 | 195600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 4601 |
| 33 | 20230908 | 195500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 34 | 20230908 | 195400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 35 | 20230908 | 195300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 36 | 20230908 | 195200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 37 | 20230908 | 195100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 38 | 20230908 | 195000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 39 | 20230908 | 194900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 40 | 20230908 | 194800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 41 | 20230908 | 194700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 42 | 20230908 | 194600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 43 | 20230908 | 194500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 44 | 20230908 | 194400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 45 | 20230908 | 194300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 46 | 20230908 | 194200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 47 | 20230908 | 194100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 48 | 20230908 | 194000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 49 | 20230908 | 193900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 50 | 20230908 | 193800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 51 | 20230908 | 193700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 52 | 20230908 | 193600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 53 | 20230908 | 193500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 54 | 20230908 | 193400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 55 | 20230908 | 193300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 56 | 20230908 | 193200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 57 | 20230908 | 193100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 58 | 20230908 | 193000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 59 | 20230908 | 192900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 60 | 20230908 | 192800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 61 | 20230908 | 192700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 62 | 20230908 | 192600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 4601 |
| 63 | 20230908 | 192500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 64 | 20230908 | 192400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 65 | 20230908 | 192300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 66 | 20230908 | 192200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 67 | 20230908 | 192100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 68 | 20230908 | 192000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 69 | 20230908 | 191900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 70 | 20230908 | 191800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 71 | 20230908 | 191700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 72 | 20230908 | 191600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 73 | 20230908 | 191500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 74 | 20230908 | 191400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 75 | 20230908 | 191300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 76 | 20230908 | 191200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 77 | 20230908 | 191100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 78 | 20230908 | 191000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 79 | 20230908 | 190900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 80 | 20230908 | 190800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 81 | 20230908 | 190700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 82 | 20230908 | 190600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 83 | 20230908 | 190500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 84 | 20230908 | 190400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 85 | 20230908 | 190300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 86 | 20230908 | 190200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 87 | 20230908 | 190100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 88 | 20230908 | 190000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 89 | 20230908 | 185900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 90 | 20230908 | 185800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 91 | 20230908 | 185700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 92 | 20230908 | 185600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 4601 |
| 93 | 20230908 | 185500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 94 | 20230908 | 185400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 95 | 20230908 | 185300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 96 | 20230908 | 185200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 97 | 20230908 | 185100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 98 | 20230908 | 185000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 99 | 20230908 | 184900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 100 | 20230908 | 184800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 101 | 20230908 | 184700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 102 | 20230908 | 184600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 103 | 20230908 | 184500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 104 | 20230908 | 184400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 105 | 20230908 | 184300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 106 | 20230908 | 184200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 107 | 20230908 | 184100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 108 | 20230908 | 184000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 109 | 20230908 | 183900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 110 | 20230908 | 183800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 111 | 20230908 | 183700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 112 | 20230908 | 183600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 113 | 20230908 | 183500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 114 | 20230908 | 183400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 115 | 20230908 | 183300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 116 | 20230908 | 183200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 117 | 20230908 | 183100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 118 | 20230908 | 183000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 119 | 20230908 | 182900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 120 | 20230908 | 182800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 121 | 20230908 | 182700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 122 | 20230908 | 182600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 4601 |
| 123 | 20230908 | 182500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 124 | 20230908 | 182400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 125 | 20230908 | 182300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 126 | 20230908 | 182200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 127 | 20230908 | 182100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 128 | 20230908 | 182000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 129 | 20230908 | 181900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 130 | 20230908 | 181800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 131 | 20230908 | 181700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 132 | 20230908 | 181600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 133 | 20230908 | 181500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 134 | 20230908 | 181400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 135 | 20230908 | 181300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 136 | 20230908 | 181200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 137 | 20230908 | 181100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 138 | 20230908 | 181000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 139 | 20230908 | 180900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 140 | 20230908 | 180800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 141 | 20230908 | 180700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 142 | 20230908 | 180600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 143 | 20230908 | 180500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 144 | 20230908 | 180400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 145 | 20230908 | 180300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 146 | 20230908 | 180200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 147 | 20230908 | 180100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 148 | 20230908 | 180000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 149 | 20230908 | 175900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 150 | 20230908 | 175800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 151 | 20230908 | 175700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 152 | 20230908 | 175600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 4601 |
| 153 | 20230908 | 175500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 154 | 20230908 | 175400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 155 | 20230908 | 175300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 156 | 20230908 | 175200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 157 | 20230908 | 175100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 158 | 20230908 | 175000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 159 | 20230908 | 174900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 160 | 20230908 | 174800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 161 | 20230908 | 174700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 162 | 20230908 | 174600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 163 | 20230908 | 174500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 164 | 20230908 | 174400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 165 | 20230908 | 174300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 166 | 20230908 | 174200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 167 | 20230908 | 174100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 168 | 20230908 | 174000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 169 | 20230908 | 173900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 170 | 20230908 | 173800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 171 | 20230908 | 173700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 172 | 20230908 | 173600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 173 | 20230908 | 173500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 174 | 20230908 | 173400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 175 | 20230908 | 173300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 176 | 20230908 | 173200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 177 | 20230908 | 173100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 178 | 20230908 | 173000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 179 | 20230908 | 172900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 180 | 20230908 | 172800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 181 | 20230908 | 172700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 182 | 20230908 | 172600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 4601 |
| 183 | 20230908 | 172500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 184 | 20230908 | 172400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 185 | 20230908 | 172300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 186 | 20230908 | 172200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 187 | 20230908 | 172100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 188 | 20230908 | 172000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 189 | 20230908 | 171900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 190 | 20230908 | 171800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 191 | 20230908 | 171700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 192 | 20230908 | 171600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 193 | 20230908 | 171500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 194 | 20230908 | 171400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 195 | 20230908 | 171300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 196 | 20230908 | 171200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 197 | 20230908 | 171100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 198 | 20230908 | 171000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 199 | 20230908 | 170900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 200 | 20230908 | 170800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 201 | 20230908 | 170700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 202 | 20230908 | 170600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 203 | 20230908 | 170500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 204 | 20230908 | 170400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 205 | 20230908 | 170300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 206 | 20230908 | 170200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 207 | 20230908 | 170100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 208 | 20230908 | 170000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 209 | 20230908 | 165900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 210 | 20230908 | 165800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 211 | 20230908 | 165700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 212 | 20230908 | 165600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 4601 |
| 213 | 20230908 | 165500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 214 | 20230908 | 165400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 215 | 20230908 | 165300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 216 | 20230908 | 165200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 217 | 20230908 | 165100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 218 | 20230908 | 165000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 219 | 20230908 | 164900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 220 | 20230908 | 164800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 221 | 20230908 | 164700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 222 | 20230908 | 164600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 223 | 20230908 | 164500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 224 | 20230908 | 164400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 225 | 20230908 | 164300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 226 | 20230908 | 164200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 227 | 20230908 | 164100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 228 | 20230908 | 164000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 229 | 20230908 | 163900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 230 | 20230908 | 163800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 231 | 20230908 | 163700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 232 | 20230908 | 163600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 233 | 20230908 | 163500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 234 | 20230908 | 163400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 235 | 20230908 | 163300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 236 | 20230908 | 163200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 237 | 20230908 | 163100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 238 | 20230908 | 163000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 239 | 20230908 | 162900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 240 | 20230908 | 162800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 241 | 20230908 | 162700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 242 | 20230908 | 162600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 4601 |
| 243 | 20230908 | 162500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 244 | 20230908 | 162400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 245 | 20230908 | 162300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 246 | 20230908 | 162200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 247 | 20230908 | 162100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 248 | 20230908 | 162000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 249 | 20230908 | 161900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 250 | 20230908 | 161800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 251 | 20230908 | 161700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 252 | 20230908 | 161600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 253 | 20230908 | 161500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 254 | 20230908 | 161400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 255 | 20230908 | 161300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 256 | 20230908 | 161200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 257 | 20230908 | 161100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 258 | 20230908 | 161000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 259 | 20230908 | 160900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 260 | 20230908 | 160800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 261 | 20230908 | 160700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 262 | 20230908 | 160600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 263 | 20230908 | 160500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 264 | 20230908 | 160400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 265 | 20230908 | 160300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 266 | 20230908 | 160200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 267 | 20230908 | 160100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 268 | 20230908 | 160000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 269 | 20230908 | 155900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 270 | 20230908 | 155800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 271 | 20230908 | 155700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 272 | 20230908 | 155600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 4601 |
| 273 | 20230908 | 155500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 274 | 20230908 | 155400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 275 | 20230908 | 155300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 276 | 20230908 | 155200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 277 | 20230908 | 155100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 278 | 20230908 | 155000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 279 | 20230908 | 154900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 280 | 20230908 | 154800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 281 | 20230908 | 154700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 282 | 20230908 | 154600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 283 | 20230908 | 154500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 284 | 20230908 | 154400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 285 | 20230908 | 154300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 286 | 20230908 | 154200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 287 | 20230908 | 154100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 288 | 20230908 | 154000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 289 | 20230908 | 153900 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 290 | 20230908 | 153800 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 291 | 20230908 | 153700 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 292 | 20230908 | 153600 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 293 | 20230908 | 153500 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 294 | 20230908 | 153400 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 295 | 20230908 | 153300 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 296 | 20230908 | 153200 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 297 | 20230908 | 153100 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 0 |
| 298 | 20230908 | 153000 | 4127134120 | 16900 | 16900 | 16900 | 16900 | 4601 |
| 299 | 20230908 | 152900 | 4049377220 | 16830 | 16830 | 16830 | 16830 | 0 |
| 300 | 20230908 | 152800 | 4049377220 | 16830 | 16830 | 16830 | 16830 | 0 |
| 301 | 20230908 | 152700 | 4049377220 | 16830 | 16830 | 16830 | 16830 | 0 |
| 302 | 20230908 | 152600 | 4049377220 | 16830 | 16830 | 16830 | 16830 | 0 |
| 303 | 20230908 | 152500 | 4049377220 | 16830 | 16830 | 16830 | 16830 | 0 |
| 304 | 20230908 | 152400 | 4049377220 | 16830 | 16830 | 16830 | 16830 | 0 |
| 305 | 20230908 | 152300 | 4049377220 | 16830 | 16830 | 16830 | 16830 | 0 |
| 306 | 20230908 | 152200 | 4049377220 | 16830 | 16830 | 16830 | 16830 | 0 |
| 307 | 20230908 | 152100 | 4049377220 | 16830 | 16830 | 16830 | 16830 | 0 |
| 308 | 20230908 | 152000 | 4049377220 | 16830 | 16830 | 16830 | 16830 | 0 |
| 309 | 20230908 | 151900 | 4049377220 | 16830 | 16800 | 16840 | 16800 | 86 |
| 310 | 20230908 | 151800 | 4047931260 | 16820 | 16820 | 16840 | 16790 | 1695 |
| 311 | 20230908 | 151700 | 4019451180 | 16820 | 16790 | 16840 | 16780 | 1557 |
| 312 | 20230908 | 151600 | 3993264980 | 16790 | 16850 | 16850 | 16790 | 1024 |
| 313 | 20230908 | 151500 | 3976067690 | 16850 | 16810 | 16860 | 16800 | 1543 |
| 314 | 20230908 | 151400 | 3950143750 | 16800 | 16870 | 16870 | 16780 | 5765 |
| 315 | 20230908 | 151300 | 3853192050 | 16880 | 16870 | 16880 | 16860 | 464 |
| 316 | 20230908 | 151200 | 3845362960 | 16870 | 16890 | 16890 | 16870 | 389 |
| 317 | 20230908 | 151100 | 3838795390 | 16890 | 16900 | 16900 | 16880 | 285 |
| 318 | 20230908 | 151000 | 3833982490 | 16900 | 16940 | 16940 | 16890 | 1703 |
| 319 | 20230908 | 150900 | 3805197680 | 16950 | 16950 | 16960 | 16940 | 1184 |
| 320 | 20230908 | 150800 | 3785125630 | 16950 | 16960 | 16960 | 16950 | 93 |
| 321 | 20230908 | 150700 | 3783549130 | 16960 | 16960 | 16960 | 16930 | 1237 |
| 322 | 20230908 | 150600 | 3762591690 | 16960 | 16950 | 16970 | 16950 | 526 |
| 323 | 20230908 | 150500 | 3753672160 | 16960 | 16940 | 16960 | 16940 | 253 |
| 324 | 20230908 | 150400 | 3749383820 | 16940 | 16940 | 16940 | 16940 | 50 |
| 325 | 20230908 | 150300 | 3748536820 | 16930 | 16930 | 16930 | 16930 | 0 |
| 326 | 20230908 | 150200 | 3748536820 | 16930 | 16920 | 16980 | 16920 | 1029 |
| 327 | 20230908 | 150100 | 3731095730 | 16890 | 16890 | 16900 | 16880 | 758 |
| 328 | 20230908 | 150000 | 3718289590 | 16900 | 16890 | 16900 | 16890 | 433 |
| 329 | 20230908 | 145900 | 3710975630 | 16880 | 16880 | 16890 | 16870 | 219 |
| 330 | 20230908 | 145800 | 3707278970 | 16890 | 16890 | 16890 | 16890 | 500 |
| 331 | 20230908 | 145700 | 3698833970 | 16870 | 16890 | 16890 | 16870 | 787 |
| 332 | 20230908 | 145600 | 3685549600 | 16890 | 16870 | 16890 | 16850 | 670 |
| 333 | 20230908 | 145500 | 3674240350 | 16880 | 16880 | 16880 | 16880 | 26 |
| 334 | 20230908 | 145400 | 3673801470 | 16870 | 16860 | 16870 | 16850 | 522 |
| 335 | 20230908 | 145300 | 3664997500 | 16860 | 16860 | 16860 | 16860 | 221 |
| 336 | 20230908 | 145200 | 3661271440 | 16850 | 16860 | 16860 | 16850 | 153 |
| 337 | 20230908 | 145100 | 3658691890 | 16860 | 16840 | 16860 | 16840 | 123 |
| 338 | 20230908 | 145000 | 3656619060 | 16850 | 16830 | 16850 | 16830 | 360 |
| 339 | 20230908 | 144900 | 3650556400 | 16830 | 16830 | 16830 | 16820 | 640 |
| 340 | 20230908 | 144800 | 3639785990 | 16830 | 16820 | 16830 | 16820 | 264 |
| 341 | 20230908 | 144700 | 3635345410 | 16820 | 16830 | 16830 | 16820 | 47 |
| 342 | 20230908 | 144600 | 3634554730 | 16830 | 16830 | 16830 | 16820 | 99 |
| 343 | 20230908 | 144500 | 3632889230 | 16830 | 16820 | 16840 | 16820 | 113 |
| 344 | 20230908 | 144400 | 3630986490 | 16820 | 16820 | 16820 | 16820 | 4 |
| 345 | 20230908 | 144300 | 3630919210 | 16820 | 16840 | 16840 | 16820 | 142 |
| 346 | 20230908 | 144200 | 3628530140 | 16840 | 16840 | 16840 | 16830 | 31 |
| 347 | 20230908 | 144100 | 3628008160 | 16830 | 16830 | 16830 | 16830 | 85 |
| 348 | 20230908 | 144000 | 3626577610 | 16830 | 16860 | 16860 | 16830 | 1717 |
| 349 | 20230908 | 143900 | 3597664220 | 16840 | 16840 | 16860 | 16840 | 59 |
| 350 | 20230908 | 143800 | 3596670460 | 16840 | 16860 | 16860 | 16840 | 504 |
| 351 | 20230908 | 143700 | 3588181390 | 16860 | 16850 | 16860 | 16850 | 556 |
| 352 | 20230908 | 143600 | 3578812190 | 16850 | 16860 | 16860 | 16850 | 160 |
| 353 | 20230908 | 143500 | 3576114600 | 16860 | 16860 | 16860 | 16860 | 335 |
| 354 | 20230908 | 143400 | 3570466500 | 16870 | 16850 | 16870 | 16850 | 498 |
| 355 | 20230908 | 143300 | 3562068490 | 16860 | 16870 | 16870 | 16860 | 279 |
| 356 | 20230908 | 143200 | 3557364090 | 16860 | 16860 | 16870 | 16860 | 643 |
| 357 | 20230908 | 143100 | 3546522610 | 16860 | 16870 | 16870 | 16860 | 12 |
| 358 | 20230908 | 143000 | 3546320190 | 16870 | 16870 | 16870 | 16860 | 35 |
| 359 | 20230908 | 142900 | 3545729790 | 16870 | 16860 | 16870 | 16850 | 209 |
| 360 | 20230908 | 142800 | 3542205790 | 16860 | 16860 | 16860 | 16860 | 253 |
| 361 | 20230908 | 142700 | 3537940210 | 16850 | 16860 | 16860 | 16850 | 218 |
| 362 | 20230908 | 142600 | 3534264900 | 16860 | 16880 | 16880 | 16860 | 151 |
| 363 | 20230908 | 142500 | 3531716120 | 16860 | 16850 | 16860 | 16850 | 4 |
| 364 | 20230908 | 142400 | 3531648710 | 16860 | 16860 | 16860 | 16860 | 61 |
| 365 | 20230908 | 142300 | 3530620250 | 16860 | 16860 | 16860 | 16860 | 5 |
| 366 | 20230908 | 142200 | 3530535950 | 16880 | 16860 | 16880 | 16860 | 96 |
| 367 | 20230908 | 142100 | 3528917010 | 16860 | 16840 | 16860 | 16840 | 145 |
| 368 | 20230908 | 142000 | 3526474830 | 16840 | 16850 | 16850 | 16840 | 145 |
| 369 | 20230908 | 141900 | 3524031740 | 16850 | 16860 | 16860 | 16850 | 23 |
| 370 | 20230908 | 141800 | 3523644090 | 16840 | 16880 | 16880 | 16840 | 541 |
| 371 | 20230908 | 141700 | 3514529890 | 16880 | 16870 | 16880 | 16870 | 10 |
| 372 | 20230908 | 141600 | 3514361150 | 16880 | 16870 | 16880 | 16850 | 189 |
| 373 | 20230908 | 141500 | 3511172790 | 16870 | 16850 | 16870 | 16850 | 108 |
| 374 | 20230908 | 141400 | 3509352950 | 16850 | 16870 | 16870 | 16850 | 195 |
| 375 | 20230908 | 141300 | 3506067060 | 16870 | 16850 | 16870 | 16850 | 36 |
| 376 | 20230908 | 141200 | 3505459760 | 16850 | 16860 | 16870 | 16850 | 177 |
| 377 | 20230908 | 141100 | 3502474640 | 16850 | 16840 | 16850 | 16840 | 140 |
| 378 | 20230908 | 141000 | 3500115880 | 16850 | 16850 | 16850 | 16850 | 129 |
| 379 | 20230908 | 140900 | 3497942230 | 16840 | 16840 | 16840 | 16830 | 94 |
| 380 | 20230908 | 140800 | 3496359280 | 16840 | 16830 | 16840 | 16830 | 21 |
| 381 | 20230908 | 140700 | 3496005790 | 16830 | 16820 | 16830 | 16820 | 105 |
| 382 | 20230908 | 140600 | 3494238660 | 16820 | 16820 | 16830 | 16820 | 199 |
| 383 | 20230908 | 140500 | 3490891400 | 16820 | 16820 | 16820 | 16820 | 4 |
| 384 | 20230908 | 140400 | 3490824120 | 16830 | 16840 | 16840 | 16830 | 531 |
| 385 | 20230908 | 140300 | 3481887380 | 16850 | 16850 | 16850 | 16850 | 64 |
| 386 | 20230908 | 140200 | 3480808980 | 16850 | 16830 | 16850 | 16830 | 71 |
| 387 | 20230908 | 140100 | 3479613680 | 16830 | 16830 | 16830 | 16830 | 6 |
| 388 | 20230908 | 140000 | 3479512700 | 16830 | 16820 | 16840 | 16820 | 52 |
| 389 | 20230908 | 135900 | 3478637240 | 16830 | 16820 | 16830 | 16820 | 133 |
| 390 | 20230908 | 135800 | 3476398890 | 16820 | 16820 | 16820 | 16820 | 122 |
| 391 | 20230908 | 135700 | 3474346850 | 16820 | 16820 | 16820 | 16810 | 183 |
| 392 | 20230908 | 135600 | 3471269320 | 16820 | 16820 | 16820 | 16820 | 115 |
| 393 | 20230908 | 135500 | 3469335020 | 16820 | 16820 | 16830 | 16820 | 18 |
| 394 | 20230908 | 135400 | 3469032160 | 16810 | 16810 | 16810 | 16810 | 215 |
| 395 | 20230908 | 135300 | 3465418010 | 16810 | 16810 | 16810 | 16810 | 4 |
| 396 | 20230908 | 135200 | 3465350770 | 16800 | 16800 | 16800 | 16800 | 35 |
| 397 | 20230908 | 135100 | 3464762770 | 16860 | 16860 | 16860 | 16860 | 0 |
| 398 | 20230908 | 135000 | 3464762770 | 16860 | 16870 | 16870 | 16800 | 43 |
| 399 | 20230908 | 134900 | 3464039550 | 16800 | 16800 | 16880 | 16800 | 163 |
| 400 | 20230908 | 134800 | 3461296670 | 16790 | 16790 | 16790 | 16790 | 24 |
| 401 | 20230908 | 134700 | 3460893710 | 16780 | 16870 | 16870 | 16780 | 7302 |
| 402 | 20230908 | 134600 | 3338154150 | 16860 | 16890 | 16900 | 16860 | 257 |
| 403 | 20230908 | 134500 | 3333815790 | 16890 | 16900 | 16900 | 16870 | 584 |
| 404 | 20230908 | 134400 | 3323953350 | 16900 | 16880 | 16900 | 16880 | 558 |
| 405 | 20230908 | 134300 | 3314527080 | 16860 | 16860 | 16860 | 16860 | 105 |
| 406 | 20230908 | 134200 | 3312756780 | 16860 | 16890 | 16890 | 16860 | 5 |
| 407 | 20230908 | 134100 | 3312672360 | 16860 | 16890 | 16890 | 16860 | 18 |
| 408 | 20230908 | 134000 | 3312368490 | 16890 | 16850 | 16890 | 16850 | 35 |
| 409 | 20230908 | 133900 | 3311777380 | 16850 | 16850 | 16890 | 16850 | 18 |
| 410 | 20230908 | 133800 | 3311473520 | 16840 | 16900 | 16900 | 16840 | 541 |
| 411 | 20230908 | 133700 | 3302356610 | 16900 | 16900 | 16900 | 16900 | 3 |
| 412 | 20230908 | 133600 | 3302305910 | 16850 | 16850 | 16900 | 16850 | 33 |
| 413 | 20230908 | 133500 | 3301749810 | 16850 | 16850 | 16850 | 16850 | 2 |
| 414 | 20230908 | 133400 | 3301716110 | 16850 | 16850 | 16900 | 16850 | 221 |
| 415 | 20230908 | 133300 | 3297985010 | 16850 | 16890 | 16890 | 16850 | 286 |
| 416 | 20230908 | 133200 | 3293165010 | 16900 | 16900 | 16900 | 16890 | 223 |
| 417 | 20230908 | 133100 | 3289396970 | 16900 | 16890 | 16900 | 16890 | 30 |
| 418 | 20230908 | 133000 | 3288890010 | 16890 | 16890 | 16890 | 16890 | 40 |
| 419 | 20230908 | 132900 | 3288214410 | 16890 | 16850 | 16890 | 16850 | 220 |
| 420 | 20230908 | 132800 | 3284506720 | 16890 | 16890 | 16890 | 16890 | 17 |
| 421 | 20230908 | 132700 | 3284219590 | 16890 | 16890 | 16900 | 16890 | 62 |
| 422 | 20230908 | 132600 | 3283172400 | 16890 | 16850 | 16890 | 16850 | 139 |
| 423 | 20230908 | 132500 | 3280826190 | 16880 | 16880 | 16880 | 16880 | 183 |
| 424 | 20230908 | 132400 | 3277737150 | 16880 | 16870 | 16880 | 16840 | 612 |
| 425 | 20230908 | 132300 | 3267424250 | 16880 | 16880 | 16880 | 16880 | 27 |
| 426 | 20230908 | 132200 | 3266968490 | 16870 | 16890 | 16890 | 16870 | 232 |
| 427 | 20230908 | 132100 | 3263050260 | 16890 | 16860 | 16890 | 16850 | 46 |
| 428 | 20230908 | 132000 | 3262273990 | 16850 | 16860 | 16860 | 16840 | 2571 |
| 429 | 20230908 | 131900 | 3218952060 | 16850 | 16860 | 16860 | 16850 | 284 |
| 430 | 20230908 | 131800 | 3214165840 | 16860 | 16860 | 16860 | 16860 | 191 |
| 431 | 20230908 | 131700 | 3210945580 | 16850 | 16860 | 16860 | 16850 | 140 |
| 432 | 20230908 | 131600 | 3208585190 | 16860 | 16860 | 16860 | 16860 | 4 |
| 433 | 20230908 | 131500 | 3208517750 | 16860 | 16860 | 16860 | 16860 | 87 |
| 434 | 20230908 | 131400 | 3207050930 | 16860 | 16850 | 16860 | 16850 | 106 |
| 435 | 20230908 | 131300 | 3205263830 | 16850 | 16850 | 16900 | 16850 | 90 |
| 436 | 20230908 | 131200 | 3203747000 | 16850 | 16850 | 16900 | 16850 | 415 |
| 437 | 20230908 | 131100 | 3196753950 | 16850 | 16850 | 16850 | 16850 | 203 |
| 438 | 20230908 | 131000 | 3193333400 | 16850 | 16900 | 16900 | 16850 | 707 |
| 439 | 20230908 | 130900 | 3181402380 | 16900 | 16890 | 16900 | 16890 | 179 |
| 440 | 20230908 | 130800 | 3178377290 | 16890 | 16900 | 16900 | 16890 | 147 |
| 441 | 20230908 | 130700 | 3175893060 | 16890 | 16860 | 16900 | 16860 | 60 |
| 442 | 20230908 | 130600 | 3174879480 | 16880 | 16880 | 16880 | 16880 | 50 |
| 443 | 20230908 | 130500 | 3174035480 | 16860 | 16880 | 16880 | 16850 | 44 |
| 444 | 20230908 | 130400 | 3173292870 | 16850 | 16850 | 16850 | 16850 | 136 |
| 445 | 20230908 | 130300 | 3171001270 | 16830 | 16830 | 16830 | 16830 | 147 |
| 446 | 20230908 | 130200 | 3168527260 | 16840 | 16830 | 16840 | 16830 | 26 |
| 447 | 20230908 | 130100 | 3168089480 | 16840 | 16840 | 16840 | 16840 | 278 |
| 448 | 20230908 | 130000 | 3163407960 | 16840 | 16840 | 16880 | 16840 | 94 |
| 449 | 20230908 | 125900 | 3161824830 | 16850 | 16850 | 16850 | 16850 | 0 |
| 450 | 20230908 | 125800 | 3161824830 | 16850 | 16870 | 16870 | 16850 | 266 |
| 451 | 20230908 | 125700 | 3157339530 | 16870 | 16880 | 16880 | 16870 | 20 |
| 452 | 20230908 | 125600 | 3157002080 | 16870 | 16880 | 16880 | 16870 | 261 |
| 453 | 20230908 | 125500 | 3152596430 | 16880 | 16870 | 16880 | 16870 | 20 |
| 454 | 20230908 | 125400 | 3152258850 | 16850 | 16850 | 16850 | 16850 | 16 |
| 455 | 20230908 | 125300 | 3151989250 | 16850 | 16850 | 16850 | 16850 | 29 |
| 456 | 20230908 | 125200 | 3151500600 | 16850 | 16880 | 16880 | 16850 | 20 |
| 457 | 20230908 | 125100 | 3151163240 | 16880 | 16900 | 16900 | 16880 | 98 |
| 458 | 20230908 | 125000 | 3149507140 | 16900 | 16900 | 16900 | 16900 | 23 |
| 459 | 20230908 | 124900 | 3149118440 | 16900 | 16850 | 16900 | 16850 | 1659 |
| 460 | 20230908 | 124800 | 3121091770 | 16850 | 16850 | 16850 | 16850 | 35 |
| 461 | 20230908 | 124700 | 3120502020 | 16850 | 16850 | 16850 | 16850 | 391 |
| 462 | 20230908 | 124600 | 3113913670 | 16850 | 16810 | 16850 | 16800 | 1753 |
| 463 | 20230908 | 124500 | 3084402910 | 16810 | 16810 | 16810 | 16810 | 278 |
| 464 | 20230908 | 124400 | 3079729730 | 16810 | 16820 | 16830 | 16810 | 434 |
| 465 | 20230908 | 124300 | 3072429740 | 16830 | 16830 | 16840 | 16830 | 465 |
| 466 | 20230908 | 124200 | 3064603780 | 16840 | 16820 | 16840 | 16820 | 628 |
| 467 | 20230908 | 124100 | 3054032860 | 16820 | 16820 | 16820 | 16820 | 1101 |
| 468 | 20230908 | 124000 | 3035514040 | 16830 | 16820 | 16830 | 16820 | 3 |
| 469 | 20230908 | 123900 | 3035463570 | 16820 | 16830 | 16830 | 16820 | 127 |
| 470 | 20230908 | 123800 | 3033326180 | 16830 | 16840 | 16840 | 16830 | 205 |
| 471 | 20230908 | 123700 | 3029875980 | 16820 | 16820 | 16840 | 16820 | 219 |
| 472 | 20230908 | 123600 | 3026192380 | 16820 | 16820 | 16820 | 16810 | 93 |
| 473 | 20230908 | 123500 | 3024628650 | 16810 | 16820 | 16820 | 16810 | 71 |
| 474 | 20230908 | 123400 | 3023434450 | 16820 | 16810 | 16820 | 16810 | 105 |
| 475 | 20230908 | 123300 | 3021668390 | 16810 | 16800 | 16820 | 16800 | 629 |
| 476 | 20230908 | 123200 | 3011100630 | 16800 | 16830 | 16830 | 16800 | 1649 |
| 477 | 20230908 | 123100 | 2983375350 | 16830 | 16830 | 16830 | 16830 | 24 |
| 478 | 20230908 | 123000 | 2982971430 | 16830 | 16840 | 16840 | 16830 | 407 |
| 479 | 20230908 | 122900 | 2976121600 | 16830 | 16840 | 16840 | 16830 | 88 |
| 480 | 20230908 | 122800 | 2974639720 | 16840 | 16850 | 16850 | 16840 | 5 |
| 481 | 20230908 | 122700 | 2974555490 | 16840 | 16830 | 16840 | 16830 | 49 |
| 482 | 20230908 | 122600 | 2973730360 | 16830 | 16840 | 16840 | 16830 | 257 |
| 483 | 20230908 | 122500 | 2969402490 | 16840 | 16840 | 16840 | 16840 | 919 |
| 484 | 20230908 | 122400 | 2953926530 | 16840 | 16840 | 16840 | 16840 | 78 |
| 485 | 20230908 | 122300 | 2952613010 | 16840 | 16830 | 16840 | 16830 | 125 |
| 486 | 20230908 | 122200 | 2950508180 | 16840 | 16840 | 16840 | 16830 | 199 |
| 487 | 20230908 | 122100 | 2947158070 | 16840 | 16850 | 16850 | 16840 | 335 |
| 488 | 20230908 | 122000 | 2941516500 | 16830 | 16850 | 16850 | 16830 | 756 |
| 489 | 20230908 | 121900 | 2928782280 | 16860 | 16870 | 16870 | 16860 | 1113 |
| 490 | 20230908 | 121800 | 2910016360 | 16870 | 16880 | 16880 | 16870 | 166 |
| 491 | 20230908 | 121700 | 2907215290 | 16880 | 16880 | 16880 | 16880 | 3 |
| 492 | 20230908 | 121600 | 2907164650 | 16890 | 16900 | 16900 | 16890 | 559 |
| 493 | 20230908 | 121500 | 2897718170 | 16910 | 16900 | 16910 | 16900 | 23 |
| 494 | 20230908 | 121400 | 2897329270 | 16910 | 16910 | 16910 | 16910 | 2 |
| 495 | 20230908 | 121300 | 2897295450 | 16900 | 16880 | 16900 | 16880 | 811 |
| 496 | 20230908 | 121200 | 2883591860 | 16870 | 16870 | 16870 | 16870 | 2 |
| 497 | 20230908 | 121100 | 2883558120 | 16870 | 16860 | 16870 | 16860 | 25 |
| 498 | 20230908 | 121000 | 2883136600 | 16860 | 16890 | 16900 | 16860 | 657 |
| 499 | 20230908 | 120900 | 2872051080 | 16890 | 16890 | 16900 | 16890 | 104 |
| 500 | 20230908 | 120800 | 2870293620 | 16880 | 16880 | 16880 | 16880 | 19 |
| 501 | 20230908 | 120700 | 2869972900 | 16880 | 16880 | 16880 | 16880 | 50 |
| 502 | 20230908 | 120600 | 2869128900 | 16880 | 16880 | 16880 | 16880 | 3 |
| 503 | 20230908 | 120500 | 2869078260 | 16860 | 16860 | 16900 | 16860 | 15 |
| 504 | 20230908 | 120400 | 2868825080 | 16860 | 16860 | 16860 | 16860 | 2 |
| 505 | 20230908 | 120300 | 2868791360 | 16860 | 16860 | 16860 | 16860 | 41 |
| 506 | 20230908 | 120200 | 2868100100 | 16860 | 16860 | 16860 | 16860 | 5 |
| 507 | 20230908 | 120100 | 2868015800 | 16860 | 16860 | 16860 | 16860 | 65 |
| 508 | 20230908 | 120000 | 2866919900 | 16900 | 16870 | 16900 | 16870 | 100 |
| 509 | 20230908 | 115900 | 2865231200 | 16850 | 16850 | 16850 | 16840 | 234 |
| 510 | 20230908 | 115800 | 2861290080 | 16850 | 16840 | 16850 | 16840 | 222 |
| 511 | 20230908 | 115700 | 2857551490 | 16850 | 16840 | 16850 | 16840 | 3 |
| 512 | 20230908 | 115600 | 2857500960 | 16840 | 16850 | 16850 | 16840 | 65 |
| 513 | 20230908 | 115500 | 2856406080 | 16840 | 16840 | 16850 | 16840 | 6 |
| 514 | 20230908 | 115400 | 2856305020 | 16840 | 16850 | 16850 | 16840 | 114 |
| 515 | 20230908 | 115300 | 2854385160 | 16850 | 16840 | 16850 | 16840 | 9 |
| 516 | 20230908 | 115200 | 2854233570 | 16840 | 16840 | 16840 | 16840 | 184 |
| 517 | 20230908 | 115100 | 2851135010 | 16840 | 16850 | 16850 | 16840 | 81 |
| 518 | 20230908 | 115000 | 2849770870 | 16840 | 16840 | 16840 | 16840 | 262 |
| 519 | 20230908 | 114900 | 2845358790 | 16840 | 16840 | 16840 | 16840 | 53 |
| 520 | 20230908 | 114800 | 2844466270 | 16840 | 16840 | 16840 | 16840 | 5 |
| 521 | 20230908 | 114700 | 2844382070 | 16840 | 16850 | 16850 | 16840 | 559 |
| 522 | 20230908 | 114600 | 2834966970 | 16850 | 16830 | 16850 | 16830 | 33 |
| 523 | 20230908 | 114500 | 2834411250 | 16840 | 16840 | 16840 | 16830 | 181 |
| 524 | 20230908 | 114400 | 2831363230 | 16820 | 16830 | 16840 | 16820 | 733 |
| 525 | 20230908 | 114300 | 2819026790 | 16840 | 16890 | 16890 | 16840 | 1235 |
| 526 | 20230908 | 114200 | 2798197160 | 16890 | 16890 | 16890 | 16890 | 4 |
| 527 | 20230908 | 114100 | 2798129600 | 16890 | 16890 | 16890 | 16890 | 2 |
| 528 | 20230908 | 114000 | 2798095820 | 16890 | 16900 | 16900 | 16880 | 9 |
| 529 | 20230908 | 113900 | 2797943780 | 16890 | 16880 | 16890 | 16880 | 60 |
| 530 | 20230908 | 113800 | 2796930390 | 16880 | 16890 | 16890 | 16880 | 86 |
| 531 | 20230908 | 113700 | 2795478490 | 16890 | 16900 | 16900 | 16890 | 233 |
| 532 | 20230908 | 113600 | 2791542180 | 16890 | 16900 | 16900 | 16890 | 28 |
| 533 | 20230908 | 113500 | 2791069000 | 16900 | 16900 | 16900 | 16890 | 33 |
| 534 | 20230908 | 113400 | 2790511460 | 16900 | 16900 | 16900 | 16900 | 11 |
| 535 | 20230908 | 113300 | 2790325560 | 16880 | 16880 | 16880 | 16880 | 8 |
| 536 | 20230908 | 113200 | 2790190520 | 16880 | 16880 | 16880 | 16880 | 1 |
| 537 | 20230908 | 113100 | 2790173640 | 16880 | 16880 | 16880 | 16880 | 21 |
| 538 | 20230908 | 113000 | 2789819160 | 16880 | 16870 | 16880 | 16840 | 53 |
| 539 | 20230908 | 112900 | 2788925060 | 16830 | 16830 | 16830 | 16830 | 62 |
| 540 | 20230908 | 112800 | 2787881600 | 16830 | 16840 | 16880 | 16830 | 282 |
| 541 | 20230908 | 112700 | 2783135140 | 16830 | 16850 | 16850 | 16830 | 178 |
| 542 | 20230908 | 112600 | 2780138630 | 16840 | 16840 | 16840 | 16840 | 2 |
| 543 | 20230908 | 112500 | 2780104950 | 16830 | 16830 | 16830 | 16830 | 22 |
| 544 | 20230908 | 112400 | 2779734690 | 16830 | 16830 | 16830 | 16820 | 358 |
| 545 | 20230908 | 112300 | 2773709570 | 16830 | 16820 | 16830 | 16810 | 314 |
| 546 | 20230908 | 112200 | 2768427390 | 16830 | 16810 | 16830 | 16810 | 548 |
| 547 | 20230908 | 112100 | 2759209220 | 16820 | 16800 | 16820 | 16780 | 208 |
| 548 | 20230908 | 112000 | 2755714820 | 16780 | 16800 | 16800 | 16780 | 211 |
| 549 | 20230908 | 111900 | 2752172110 | 16820 | 16800 | 16820 | 16790 | 2125 |
| 550 | 20230908 | 111800 | 2716469370 | 16830 | 16870 | 16870 | 16800 | 3022 |
| 551 | 20230908 | 111700 | 2665634520 | 16860 | 16860 | 16890 | 16860 | 8 |
| 552 | 20230908 | 111600 | 2665499590 | 16860 | 16840 | 16860 | 16840 | 50 |
| 553 | 20230908 | 111500 | 2664656920 | 16840 | 16860 | 16860 | 16840 | 949 |
| 554 | 20230908 | 111400 | 2648665840 | 16850 | 16900 | 16900 | 16850 | 165 |
| 555 | 20230908 | 111300 | 2645883620 | 16900 | 16850 | 16900 | 16850 | 6 |
| 556 | 20230908 | 111200 | 2645782320 | 16900 | 16840 | 16900 | 16840 | 288 |
| 557 | 20230908 | 111100 | 2640929220 | 16840 | 16850 | 16850 | 16840 | 1346 |
| 558 | 20230908 | 111000 | 2618257280 | 16910 | 16930 | 16930 | 16850 | 1045 |
| 559 | 20230908 | 110900 | 2600647910 | 16930 | 16890 | 16930 | 16850 | 3820 |
| 560 | 20230908 | 110800 | 2536230340 | 16930 | 16870 | 16930 | 16870 | 2 |
| 561 | 20230908 | 110700 | 2536196540 | 16930 | 16930 | 16930 | 16870 | 537 |
| 562 | 20230908 | 110600 | 2527136930 | 16930 | 16870 | 16930 | 16870 | 62 |
| 563 | 20230908 | 110500 | 2526090390 | 16870 | 16880 | 16930 | 16870 | 106 |
| 564 | 20230908 | 110400 | 2524301080 | 16880 | 16880 | 16880 | 16860 | 32 |
| 565 | 20230908 | 110300 | 2523761400 | 16860 | 16860 | 16880 | 16860 | 283 |
| 566 | 20230908 | 110200 | 2518988500 | 16860 | 16930 | 16930 | 16860 | 293 |
| 567 | 20230908 | 110100 | 2514046620 | 16930 | 16930 | 16930 | 16850 | 248 |
| 568 | 20230908 | 110000 | 2509866490 | 16860 | 16880 | 16930 | 16850 | 493 |
| 569 | 20230908 | 105900 | 2501552060 | 16930 | 16880 | 16930 | 16860 | 207 |
| 570 | 20230908 | 105800 | 2498060660 | 16870 | 16850 | 16870 | 16850 | 489 |
| 571 | 20230908 | 105700 | 2489815630 | 16850 | 16860 | 16860 | 16850 | 345 |
| 572 | 20230908 | 105600 | 2484000010 | 16860 | 16850 | 16860 | 16850 | 603 |
| 573 | 20230908 | 105500 | 2473839020 | 16850 | 16870 | 16870 | 16850 | 522 |
| 574 | 20230908 | 105400 | 2465038010 | 16870 | 16900 | 16900 | 16860 | 519 |
| 575 | 20230908 | 105300 | 2456280470 | 16900 | 16910 | 16910 | 16890 | 245 |
| 576 | 20230908 | 105200 | 2452139500 | 16910 | 16920 | 16920 | 16910 | 140 |
| 577 | 20230908 | 105100 | 2449770980 | 16920 | 16930 | 16930 | 16920 | 126 |
| 578 | 20230908 | 105000 | 2447637830 | 16920 | 17050 | 17050 | 16920 | 7412 |
| 579 | 20230908 | 104900 | 2321773490 | 17040 | 17030 | 17050 | 17030 | 18 |
| 580 | 20230908 | 104800 | 2321466840 | 17050 | 17020 | 17050 | 17020 | 17 |
| 581 | 20230908 | 104700 | 2321177050 | 17050 | 17030 | 17050 | 17020 | 33 |
| 582 | 20230908 | 104600 | 2320614950 | 17030 | 17040 | 17050 | 17030 | 31 |
| 583 | 20230908 | 104500 | 2320086530 | 17050 | 17050 | 17050 | 17030 | 5 |
| 584 | 20230908 | 104400 | 2320001320 | 17050 | 17050 | 17050 | 17030 | 396 |
| 585 | 20230908 | 104300 | 2313249560 | 17060 | 17010 | 17070 | 17010 | 6 |
| 586 | 20230908 | 104200 | 2313147340 | 17070 | 17020 | 17070 | 17000 | 349 |
| 587 | 20230908 | 104100 | 2307211210 | 17010 | 17030 | 17030 | 17010 | 106 |
| 588 | 20230908 | 104000 | 2305406970 | 17040 | 17090 | 17100 | 17040 | 1288 |
| 589 | 20230908 | 103900 | 2283404330 | 17100 | 17070 | 17100 | 17070 | 375 |
| 590 | 20230908 | 103800 | 2277002060 | 17070 | 17100 | 17100 | 17060 | 249 |
| 591 | 20230908 | 103700 | 2272751620 | 17060 | 17050 | 17090 | 17050 | 1142 |
| 592 | 20230908 | 103600 | 2253265200 | 17040 | 17050 | 17050 | 17030 | 473 |
| 593 | 20230908 | 103500 | 2245206560 | 17050 | 17040 | 17050 | 17030 | 190 |
| 594 | 20230908 | 103400 | 2241968400 | 17040 | 17030 | 17040 | 17030 | 464 |
| 595 | 20230908 | 103300 | 2234064560 | 17040 | 17040 | 17040 | 17030 | 306 |
| 596 | 20230908 | 103200 | 2228850330 | 17040 | 17030 | 17040 | 17020 | 244 |
| 597 | 20230908 | 103100 | 2224694870 | 17030 | 16980 | 17030 | 16980 | 1758 |
| 598 | 20230908 | 103000 | 2194807320 | 16980 | 16960 | 16980 | 16960 | 423 |
| 599 | 20230908 | 102900 | 2187626820 | 16960 | 16930 | 16960 | 16930 | 754 |
| 600 | 20230908 | 102800 | 2174846030 | 16930 | 16940 | 16940 | 16920 | 114 |
| 601 | 20230908 | 102700 | 2172916890 | 16940 | 16950 | 16950 | 16910 | 24 |
| 602 | 20230908 | 102600 | 2172510380 | 16910 | 16870 | 16910 | 16870 | 201 |
| 603 | 20230908 | 102500 | 2169115470 | 16870 | 16870 | 16910 | 16870 | 5 |
| 604 | 20230908 | 102400 | 2169031080 | 16860 | 16860 | 16950 | 16860 | 524 |
| 605 | 20230908 | 102300 | 2160168740 | 16910 | 16860 | 16910 | 16850 | 199 |
| 606 | 20230908 | 102200 | 2156813520 | 16860 | 16810 | 16870 | 16800 | 1119 |
| 607 | 20230908 | 102100 | 2137956870 | 16800 | 16830 | 16860 | 16800 | 3487 |
| 608 | 20230908 | 102000 | 2079344360 | 16830 | 16860 | 16860 | 16820 | 21 |
| 609 | 20230908 | 101900 | 2078990760 | 16820 | 16840 | 16860 | 16820 | 256 |
| 610 | 20230908 | 101800 | 2074680220 | 16820 | 16820 | 16840 | 16820 | 244 |
| 611 | 20230908 | 101700 | 2070573310 | 16810 | 16820 | 16820 | 16810 | 1182 |
| 612 | 20230908 | 101600 | 2050699530 | 16810 | 16870 | 16870 | 16810 | 1641 |
| 613 | 20230908 | 101500 | 2023092360 | 16870 | 16910 | 16910 | 16860 | 773 |
| 614 | 20230908 | 101400 | 2010044420 | 16910 | 16840 | 16910 | 16840 | 2330 |
| 615 | 20230908 | 101300 | 1970753650 | 16840 | 16860 | 16860 | 16840 | 6210 |
| 616 | 20230908 | 101200 | 1866125210 | 16860 | 16880 | 16880 | 16860 | 1845 |
| 617 | 20230908 | 101100 | 1835006770 | 16880 | 16890 | 16910 | 16880 | 55 |
| 618 | 20230908 | 101000 | 1834077350 | 16860 | 16870 | 16910 | 16860 | 1205 |
| 619 | 20230908 | 100900 | 1813748980 | 16870 | 16870 | 16880 | 16870 | 3258 |
| 620 | 20230908 | 100800 | 1758769180 | 16880 | 16900 | 16910 | 16880 | 1646 |
| 621 | 20230908 | 100700 | 1730962130 | 16900 | 16960 | 16960 | 16900 | 1755 |
| 622 | 20230908 | 100600 | 1701264650 | 16960 | 16950 | 16960 | 16950 | 126 |
| 623 | 20230908 | 100500 | 1699128670 | 16940 | 16940 | 16950 | 16930 | 1836 |
| 624 | 20230908 | 100400 | 1668013060 | 16940 | 16940 | 16950 | 16930 | 182 |
| 625 | 20230908 | 100300 | 1664929620 | 16940 | 16940 | 16950 | 16940 | 220 |
| 626 | 20230908 | 100200 | 1661202390 | 16950 | 16940 | 16950 | 16940 | 654 |
| 627 | 20230908 | 100100 | 1650121820 | 16950 | 16980 | 16980 | 16940 | 753 |
| 628 | 20230908 | 100000 | 1637354270 | 16980 | 17040 | 17040 | 16980 | 306 |
| 629 | 20230908 | 095900 | 1632143430 | 16980 | 16980 | 16980 | 16980 | 149 |
| 630 | 20230908 | 095800 | 1629613410 | 16950 | 17000 | 17000 | 16950 | 720 |
| 631 | 20230908 | 095700 | 1617374010 | 17000 | 17050 | 17050 | 17000 | 26 |
| 632 | 20230908 | 095600 | 1616930810 | 17050 | 17000 | 17050 | 17000 | 44 |
| 633 | 20230908 | 095500 | 1616181760 | 17050 | 16950 | 17050 | 16950 | 560 |
| 634 | 20230908 | 095400 | 1606662680 | 16980 | 16930 | 16990 | 16930 | 271 |
| 635 | 20230908 | 095300 | 1602072010 | 16930 | 16930 | 16930 | 16930 | 272 |
| 636 | 20230908 | 095200 | 1597467050 | 16930 | 17000 | 17000 | 16910 | 76 |
| 637 | 20230908 | 095100 | 1596176810 | 17000 | 16920 | 17060 | 16900 | 3371 |
| 638 | 20230908 | 095000 | 1539057400 | 16920 | 16920 | 16930 | 16920 | 295 |
| 639 | 20230908 | 094900 | 1534065910 | 16920 | 16940 | 16950 | 16920 | 338 |
| 640 | 20230908 | 094800 | 1528340340 | 16940 | 16940 | 16950 | 16910 | 382 |
| 641 | 20230908 | 094700 | 1521874740 | 16950 | 16970 | 16970 | 16950 | 431 |
| 642 | 20230908 | 094600 | 1514564550 | 17000 | 16960 | 17000 | 16960 | 607 |
| 643 | 20230908 | 094500 | 1504246330 | 17000 | 16970 | 17000 | 16960 | 1663 |
| 644 | 20230908 | 094400 | 1476032810 | 17000 | 17000 | 17060 | 17000 | 303 |
| 645 | 20230908 | 094300 | 1470880750 | 17000 | 17040 | 17040 | 16970 | 776 |
| 646 | 20230908 | 094200 | 1457688010 | 17080 | 17020 | 17090 | 17000 | 137 |
| 647 | 20230908 | 094100 | 1455357230 | 17000 | 16900 | 17000 | 16900 | 1440 |
| 648 | 20230908 | 094000 | 1430946810 | 16900 | 17000 | 17010 | 16900 | 2547 |
| 649 | 20230908 | 093900 | 1387853260 | 17010 | 16890 | 17010 | 16880 | 2200 |
| 650 | 20230908 | 093800 | 1350521070 | 16890 | 16880 | 16950 | 16850 | 4321 |
| 651 | 20230908 | 093700 | 1277572620 | 16870 | 17070 | 17070 | 16870 | 9673 |
| 652 | 20230908 | 093600 | 1113286600 | 17070 | 17110 | 17140 | 17070 | 915 |
| 653 | 20230908 | 093500 | 1097646960 | 17110 | 17150 | 17150 | 17110 | 876 |
| 654 | 20230908 | 093400 | 1082639770 | 17150 | 17230 | 17240 | 17150 | 2732 |
| 655 | 20230908 | 093300 | 1035682480 | 17240 | 17260 | 17260 | 17230 | 1001 |
| 656 | 20230908 | 093200 | 1018424580 | 17260 | 17250 | 17260 | 17250 | 420 |
| 657 | 20230908 | 093100 | 1011179570 | 17360 | 17350 | 17370 | 17250 | 2953 |
| 658 | 20230908 | 093000 | 960120230 | 17350 | 17380 | 17380 | 17330 | 68 |
| 659 | 20230908 | 092900 | 958940400 | 17390 | 17400 | 17400 | 17330 | 2431 |
| 660 | 20230908 | 092800 | 916697300 | 17400 | 17380 | 17400 | 17370 | 1060 |
| 661 | 20230908 | 092700 | 898265760 | 17390 | 17400 | 17400 | 17370 | 513 |
| 662 | 20230908 | 092600 | 889349500 | 17370 | 17320 | 17400 | 17320 | 3735 |
| 663 | 20230908 | 092500 | 824480290 | 17310 | 17350 | 17350 | 17310 | 88 |
| 664 | 20230908 | 092400 | 822956970 | 17360 | 17340 | 17360 | 17300 | 1054 |
| 665 | 20230908 | 092300 | 804670450 | 17350 | 17360 | 17360 | 17300 | 747 |
| 666 | 20230908 | 092200 | 791736540 | 17360 | 17360 | 17360 | 17310 | 756 |
| 667 | 20230908 | 092100 | 778617380 | 17360 | 17380 | 17380 | 17300 | 1751 |
| 668 | 20230908 | 092000 | 748224850 | 17380 | 17370 | 17380 | 17360 | 543 |
| 669 | 20230908 | 091900 | 738792030 | 17380 | 17330 | 17380 | 17330 | 761 |
| 670 | 20230908 | 091800 | 725579200 | 17330 | 17330 | 17330 | 17320 | 352 |
| 671 | 20230908 | 091700 | 719481380 | 17340 | 17320 | 17360 | 17320 | 469 |
| 672 | 20230908 | 091600 | 711348350 | 17320 | 17340 | 17340 | 17260 | 271 |
| 673 | 20230908 | 091500 | 706655100 | 17340 | 17250 | 17350 | 17230 | 556 |
| 674 | 20230908 | 091400 | 697032470 | 17230 | 17220 | 17360 | 17220 | 2965 |
| 675 | 20230908 | 091300 | 645811280 | 17230 | 17250 | 17250 | 17150 | 586 |
| 676 | 20230908 | 091200 | 635757790 | 17190 | 17150 | 17250 | 17130 | 2821 |
| 677 | 20230908 | 091100 | 587277100 | 17150 | 17190 | 17190 | 17130 | 2499 |
| 678 | 20230908 | 091000 | 544434090 | 17150 | 17220 | 17220 | 17150 | 3601 |
| 679 | 20230908 | 090900 | 482510570 | 17210 | 17250 | 17280 | 17210 | 1135 |
| 680 | 20230908 | 090800 | 462934380 | 17260 | 17260 | 17290 | 17240 | 2317 |
| 681 | 20230908 | 090700 | 422920620 | 17250 | 17290 | 17290 | 17250 | 377 |
| 682 | 20230908 | 090600 | 416409640 | 17280 | 17340 | 17380 | 17260 | 2519 |
| 683 | 20230908 | 090500 | 372802370 | 17340 | 17350 | 17350 | 17270 | 414 |
| 684 | 20230908 | 090400 | 365625650 | 17260 | 17160 | 17370 | 17050 | 1584 |
| 685 | 20230908 | 090300 | 338284810 | 17160 | 17050 | 17160 | 17010 | 7247 |
| 686 | 20230908 | 090200 | 214735090 | 17050 | 17240 | 17240 | 17050 | 4561 |
| 687 | 20230908 | 090100 | 136514320 | 17240 | 17270 | 17290 | 17240 | 505 |
| 688 | 20230908 | 090000 | 127798220 | 17230 | 17310 | 17400 | 17230 | 7072 |