37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 202800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 11640 |
| 3 | 20230927 | 202700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20230927 | 202600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20230927 | 202500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20230927 | 202400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20230927 | 202300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20230927 | 202200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20230927 | 202100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20230927 | 202000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20230927 | 201900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20230927 | 201800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20230927 | 201700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20230927 | 201600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20230927 | 201500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20230927 | 201400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20230927 | 201300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20230927 | 201200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20230927 | 201100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20230927 | 201000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20230927 | 200900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20230927 | 200800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20230927 | 200700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20230927 | 200600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20230927 | 200500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20230927 | 200400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20230927 | 200300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20230927 | 200200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20230927 | 200100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20230927 | 200000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20230927 | 195900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20230927 | 195800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 11640 |
| 33 | 20230927 | 195700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20230927 | 195600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20230927 | 195500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20230927 | 195400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20230927 | 195300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20230927 | 195200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20230927 | 195100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20230927 | 195000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20230927 | 194900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20230927 | 194800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20230927 | 194700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20230927 | 194600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20230927 | 194500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20230927 | 194400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20230927 | 194300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20230927 | 194200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20230927 | 194100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20230927 | 194000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20230927 | 193900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20230927 | 193800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20230927 | 193700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20230927 | 193600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20230927 | 193500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20230927 | 193400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20230927 | 193300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20230927 | 193200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20230927 | 193100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20230927 | 193000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20230927 | 192900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20230927 | 192800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 11640 |
| 63 | 20230927 | 192700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20230927 | 192600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20230927 | 192500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20230927 | 192400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20230927 | 192300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20230927 | 192200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20230927 | 192100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20230927 | 192000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20230927 | 191900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20230927 | 191800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20230927 | 191700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20230927 | 191600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20230927 | 191500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20230927 | 191400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20230927 | 191300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20230927 | 191200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20230927 | 191100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20230927 | 191000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20230927 | 190900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20230927 | 190800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20230927 | 190700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20230927 | 190600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20230927 | 190500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20230927 | 190400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20230927 | 190300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20230927 | 190200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20230927 | 190100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20230927 | 190000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20230927 | 185900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20230927 | 185800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 11640 |
| 93 | 20230927 | 185700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20230927 | 185600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20230927 | 185500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20230927 | 185400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20230927 | 185300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20230927 | 185200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20230927 | 185100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20230927 | 185000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20230927 | 184900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20230927 | 184800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20230927 | 184700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20230927 | 184600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20230927 | 184500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20230927 | 184400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20230927 | 184300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20230927 | 184200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20230927 | 184100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20230927 | 184000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20230927 | 183900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20230927 | 183800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20230927 | 183700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20230927 | 183600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20230927 | 183500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20230927 | 183400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20230927 | 183300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20230927 | 183200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20230927 | 183100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20230927 | 183000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20230927 | 182900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20230927 | 182800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 11640 |
| 123 | 20230927 | 182700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20230927 | 182600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20230927 | 182500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20230927 | 182400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20230927 | 182300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20230927 | 182200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20230927 | 182100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20230927 | 182000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20230927 | 181900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20230927 | 181800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20230927 | 181700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20230927 | 181600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20230927 | 181500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20230927 | 181400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20230927 | 181300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20230927 | 181200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20230927 | 181100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20230927 | 181000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20230927 | 180900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20230927 | 180800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20230927 | 180700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20230927 | 180600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20230927 | 180500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20230927 | 180400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20230927 | 180300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20230927 | 180200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20230927 | 180100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20230927 | 180000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20230927 | 175900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20230927 | 175800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 11640 |
| 153 | 20230927 | 175700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20230927 | 175600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20230927 | 175500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20230927 | 175400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20230927 | 175300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20230927 | 175200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20230927 | 175100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20230927 | 175000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20230927 | 174900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20230927 | 174800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20230927 | 174700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20230927 | 174600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20230927 | 174500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20230927 | 174400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20230927 | 174300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20230927 | 174200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20230927 | 174100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20230927 | 174000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20230927 | 173900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20230927 | 173800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20230927 | 173700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20230927 | 173600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20230927 | 173500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20230927 | 173400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20230927 | 173300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20230927 | 173200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20230927 | 173100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20230927 | 173000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20230927 | 172900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20230927 | 172800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 11640 |
| 183 | 20230927 | 172700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20230927 | 172600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20230927 | 172500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20230927 | 172400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20230927 | 172300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20230927 | 172200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20230927 | 172100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20230927 | 172000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20230927 | 171900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20230927 | 171800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20230927 | 171700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20230927 | 171600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20230927 | 171500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20230927 | 171400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20230927 | 171300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20230927 | 171200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20230927 | 171100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20230927 | 171000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20230927 | 170900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20230927 | 170800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20230927 | 170700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20230927 | 170600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20230927 | 170500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20230927 | 170400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20230927 | 170300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20230927 | 170200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20230927 | 170100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20230927 | 170000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20230927 | 165900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20230927 | 165800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 11640 |
| 213 | 20230927 | 165700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20230927 | 165600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20230927 | 165500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20230927 | 165400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20230927 | 165300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20230927 | 165200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20230927 | 165100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20230927 | 165000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20230927 | 164900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20230927 | 164800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20230927 | 164700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20230927 | 164600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20230927 | 164500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20230927 | 164400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20230927 | 164300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20230927 | 164200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20230927 | 164100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20230927 | 164000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20230927 | 163900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20230927 | 163800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20230927 | 163700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20230927 | 163600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20230927 | 163500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20230927 | 163400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20230927 | 163300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20230927 | 163200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20230927 | 163100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20230927 | 163000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20230927 | 162900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20230927 | 162800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 11640 |
| 243 | 20230927 | 162700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20230927 | 162600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20230927 | 162500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20230927 | 162400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 247 | 20230927 | 162300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 248 | 20230927 | 162200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 249 | 20230927 | 162100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 250 | 20230927 | 162000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 251 | 20230927 | 161900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 252 | 20230927 | 161800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 253 | 20230927 | 161700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 254 | 20230927 | 161600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 255 | 20230927 | 161500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 256 | 20230927 | 161400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 257 | 20230927 | 161300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 258 | 20230927 | 161200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 259 | 20230927 | 161100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 260 | 20230927 | 161000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 261 | 20230927 | 160900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 262 | 20230927 | 160800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 263 | 20230927 | 160700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 264 | 20230927 | 160600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 265 | 20230927 | 160500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 266 | 20230927 | 160400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 267 | 20230927 | 160300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 268 | 20230927 | 160200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 269 | 20230927 | 160100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 270 | 20230927 | 160000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 271 | 20230927 | 155900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 272 | 20230927 | 155800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 11640 |
| 273 | 20230927 | 155700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 274 | 20230927 | 155600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 275 | 20230927 | 155500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 276 | 20230927 | 155400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 277 | 20230927 | 155300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 278 | 20230927 | 155200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 279 | 20230927 | 155100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 280 | 20230927 | 155000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 281 | 20230927 | 154900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 282 | 20230927 | 154800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 283 | 20230927 | 154700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 284 | 20230927 | 154600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 285 | 20230927 | 154500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 286 | 20230927 | 154400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 287 | 20230927 | 154300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 288 | 20230927 | 154200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 289 | 20230927 | 154100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 290 | 20230927 | 154000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 291 | 20230927 | 153900 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 292 | 20230927 | 153800 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 293 | 20230927 | 153700 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 294 | 20230927 | 153600 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 295 | 20230927 | 153500 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 296 | 20230927 | 153400 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 297 | 20230927 | 153300 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 298 | 20230927 | 153200 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 299 | 20230927 | 153100 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 300 | 20230927 | 153000 | 7301252500 | 21000 | 21000 | 21000 | 21000 | 11640 |
| 301 | 20230927 | 152900 | 7056812500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 302 | 20230927 | 152800 | 7056812500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 303 | 20230927 | 152700 | 7056812500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 304 | 20230927 | 152600 | 7056812500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 305 | 20230927 | 152500 | 7056812500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 306 | 20230927 | 152400 | 7056812500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 307 | 20230927 | 152300 | 7056812500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 308 | 20230927 | 152200 | 7056812500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 309 | 20230927 | 152100 | 7056812500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 310 | 20230927 | 152000 | 7056812500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 311 | 20230927 | 151900 | 7056812500 | 21000 | 21050 | 21100 | 21000 | 2121 |
| 312 | 20230927 | 151800 | 7012125700 | 21100 | 21100 | 21100 | 21050 | 1828 |
| 313 | 20230927 | 151700 | 6973636550 | 21100 | 21050 | 21100 | 21050 | 1302 |
| 314 | 20230927 | 151600 | 6946213400 | 21100 | 21100 | 21100 | 21050 | 454 |
| 315 | 20230927 | 151500 | 6936639500 | 21150 | 21150 | 21150 | 21100 | 2461 |
| 316 | 20230927 | 151400 | 6884693650 | 21100 | 21150 | 21150 | 21100 | 661 |
| 317 | 20230927 | 151300 | 6870727200 | 21150 | 21150 | 21150 | 21100 | 556 |
| 318 | 20230927 | 151200 | 6858970500 | 21150 | 21150 | 21150 | 21100 | 458 |
| 319 | 20230927 | 151100 | 6849292150 | 21100 | 21150 | 21200 | 21100 | 1253 |
| 320 | 20230927 | 151000 | 6822784750 | 21150 | 21100 | 21200 | 21100 | 1779 |
| 321 | 20230927 | 150900 | 6785160600 | 21100 | 21100 | 21150 | 21100 | 624 |
| 322 | 20230927 | 150800 | 6771981100 | 21100 | 21100 | 21150 | 21100 | 254 |
| 323 | 20230927 | 150700 | 6766615750 | 21150 | 21150 | 21150 | 21100 | 2748 |
| 324 | 20230927 | 150600 | 6708545700 | 21200 | 21150 | 21200 | 21150 | 845 |
| 325 | 20230927 | 150500 | 6690660850 | 21150 | 21200 | 21200 | 21100 | 2491 |
| 326 | 20230927 | 150400 | 6637971400 | 21150 | 21200 | 21200 | 21150 | 1336 |
| 327 | 20230927 | 150300 | 6609656550 | 21150 | 21150 | 21200 | 21150 | 563 |
| 328 | 20230927 | 150200 | 6597732050 | 21150 | 21150 | 21200 | 21150 | 1089 |
| 329 | 20230927 | 150100 | 6574680600 | 21150 | 21150 | 21200 | 21150 | 782 |
| 330 | 20230927 | 150000 | 6558132400 | 21150 | 21200 | 21200 | 21150 | 1123 |
| 331 | 20230927 | 145900 | 6534356100 | 21150 | 21200 | 21200 | 21150 | 539 |
| 332 | 20230927 | 145800 | 6522940400 | 21200 | 21150 | 21200 | 21150 | 416 |
| 333 | 20230927 | 145700 | 6514130750 | 21200 | 21150 | 21200 | 21100 | 4844 |
| 334 | 20230927 | 145600 | 6411696400 | 21100 | 21100 | 21150 | 21100 | 647 |
| 335 | 20230927 | 145500 | 6398030100 | 21150 | 21100 | 21150 | 21100 | 529 |
| 336 | 20230927 | 145400 | 6386862300 | 21100 | 21100 | 21150 | 21050 | 1214 |
| 337 | 20230927 | 145300 | 6361291200 | 21050 | 21050 | 21150 | 21050 | 2301 |
| 338 | 20230927 | 145200 | 6312767400 | 21100 | 21100 | 21100 | 21050 | 570 |
| 339 | 20230927 | 145100 | 6300743000 | 21050 | 21100 | 21100 | 21050 | 526 |
| 340 | 20230927 | 145000 | 6289654000 | 21150 | 21100 | 21150 | 21050 | 2666 |
| 341 | 20230927 | 144900 | 6233390700 | 21150 | 21150 | 21150 | 21150 | 1179 |
| 342 | 20230927 | 144800 | 6208454850 | 21150 | 21200 | 21200 | 21100 | 649 |
| 343 | 20230927 | 144700 | 6194717650 | 21200 | 21150 | 21200 | 21100 | 2772 |
| 344 | 20230927 | 144600 | 6136094550 | 21150 | 21150 | 21150 | 21100 | 1835 |
| 345 | 20230927 | 144500 | 6097316150 | 21150 | 21100 | 21150 | 21100 | 1330 |
| 346 | 20230927 | 144400 | 6069234650 | 21100 | 21050 | 21100 | 21050 | 1276 |
| 347 | 20230927 | 144300 | 6042316300 | 21050 | 21100 | 21100 | 21050 | 835 |
| 348 | 20230927 | 144200 | 6024724850 | 21100 | 21000 | 21100 | 21000 | 2489 |
| 349 | 20230927 | 144100 | 5972303050 | 21050 | 21000 | 21050 | 21000 | 204 |
| 350 | 20230927 | 144000 | 5968015250 | 21050 | 21050 | 21050 | 21000 | 966 |
| 351 | 20230927 | 143900 | 5947692700 | 21000 | 21050 | 21100 | 21000 | 2795 |
| 352 | 20230927 | 143800 | 5888926900 | 21050 | 21050 | 21050 | 21000 | 749 |
| 353 | 20230927 | 143700 | 5873160550 | 21050 | 20950 | 21050 | 20950 | 5799 |
| 354 | 20230927 | 143600 | 5751357400 | 20950 | 20950 | 21000 | 20950 | 60 |
| 355 | 20230927 | 143500 | 5750100300 | 20950 | 20950 | 20950 | 20950 | 2125 |
| 356 | 20230927 | 143400 | 5705581550 | 20950 | 20950 | 20950 | 20950 | 3 |
| 357 | 20230927 | 143300 | 5705518700 | 20950 | 20900 | 20950 | 20900 | 217 |
| 358 | 20230927 | 143200 | 5700973800 | 20950 | 20950 | 20950 | 20900 | 2647 |
| 359 | 20230927 | 143100 | 5645529400 | 20900 | 20900 | 20900 | 20900 | 263 |
| 360 | 20230927 | 143000 | 5640032700 | 20900 | 20900 | 20950 | 20900 | 1584 |
| 361 | 20230927 | 142900 | 5606912100 | 20900 | 20950 | 20950 | 20900 | 291 |
| 362 | 20230927 | 142800 | 5600830150 | 20900 | 20950 | 20950 | 20900 | 112 |
| 363 | 20230927 | 142700 | 5598489250 | 20950 | 20950 | 20950 | 20900 | 12 |
| 364 | 20230927 | 142600 | 5598238050 | 20950 | 20950 | 20950 | 20900 | 56 |
| 365 | 20230927 | 142500 | 5597067500 | 20900 | 20900 | 20950 | 20900 | 458 |
| 366 | 20230927 | 142400 | 5587495250 | 20900 | 20900 | 20900 | 20900 | 414 |
| 367 | 20230927 | 142300 | 5578842650 | 20900 | 20850 | 20900 | 20850 | 202 |
| 368 | 20230927 | 142200 | 5574624800 | 20850 | 20850 | 20850 | 20850 | 53 |
| 369 | 20230927 | 142100 | 5573519750 | 20900 | 20900 | 20900 | 20900 | 188 |
| 370 | 20230927 | 142000 | 5569590550 | 20850 | 20950 | 20950 | 20850 | 213 |
| 371 | 20230927 | 141900 | 5565149250 | 20950 | 20850 | 20950 | 20850 | 5335 |
| 372 | 20230927 | 141800 | 5453714150 | 20800 | 20800 | 20800 | 20800 | 325 |
| 373 | 20230927 | 141700 | 5446954150 | 20800 | 20800 | 20800 | 20800 | 1635 |
| 374 | 20230927 | 141600 | 5412946150 | 20800 | 20800 | 20800 | 20800 | 340 |
| 375 | 20230927 | 141500 | 5405874150 | 20850 | 20850 | 20850 | 20850 | 319 |
| 376 | 20230927 | 141400 | 5399223000 | 20850 | 20850 | 20850 | 20850 | 80 |
| 377 | 20230927 | 141300 | 5397555000 | 20850 | 20850 | 20850 | 20850 | 441 |
| 378 | 20230927 | 141200 | 5388360150 | 20850 | 20850 | 20850 | 20850 | 1087 |
| 379 | 20230927 | 141100 | 5365696200 | 20850 | 20850 | 20900 | 20850 | 336 |
| 380 | 20230927 | 141000 | 5358690550 | 20850 | 20850 | 20900 | 20850 | 13 |
| 381 | 20230927 | 140900 | 5358419100 | 20850 | 20900 | 20900 | 20850 | 221 |
| 382 | 20230927 | 140800 | 5353811000 | 20850 | 20850 | 20850 | 20850 | 1075 |
| 383 | 20230927 | 140700 | 5331397250 | 20850 | 20800 | 20850 | 20800 | 6 |
| 384 | 20230927 | 140600 | 5331272400 | 20800 | 20850 | 20850 | 20800 | 1259 |
| 385 | 20230927 | 140500 | 5305038100 | 20850 | 20800 | 20850 | 20800 | 110 |
| 386 | 20230927 | 140400 | 5302745100 | 20800 | 20800 | 20850 | 20800 | 350 |
| 387 | 20230927 | 140300 | 5295463950 | 20800 | 20800 | 20800 | 20800 | 155 |
| 388 | 20230927 | 140200 | 5292239950 | 20800 | 20800 | 20800 | 20800 | 223 |
| 389 | 20230927 | 140100 | 5287601550 | 20800 | 20800 | 20800 | 20800 | 584 |
| 390 | 20230927 | 140000 | 5275454350 | 20800 | 20850 | 20850 | 20800 | 263 |
| 391 | 20230927 | 135900 | 5269980950 | 20850 | 20850 | 20850 | 20850 | 791 |
| 392 | 20230927 | 135800 | 5253488600 | 20850 | 20850 | 20900 | 20850 | 90 |
| 393 | 20230927 | 135700 | 5251610400 | 20850 | 20850 | 20850 | 20850 | 1668 |
| 394 | 20230927 | 135600 | 5216832600 | 20850 | 20850 | 20850 | 20850 | 403 |
| 395 | 20230927 | 135500 | 5208430050 | 20850 | 20900 | 20900 | 20850 | 630 |
| 396 | 20230927 | 135400 | 5195288250 | 20900 | 20900 | 20900 | 20900 | 166 |
| 397 | 20230927 | 135300 | 5191818850 | 20900 | 20900 | 20900 | 20900 | 534 |
| 398 | 20230927 | 135200 | 5180658250 | 20850 | 20900 | 20900 | 20850 | 573 |
| 399 | 20230927 | 135100 | 5168685250 | 20900 | 20900 | 20900 | 20900 | 974 |
| 400 | 20230927 | 135000 | 5148328650 | 20850 | 20900 | 20900 | 20850 | 392 |
| 401 | 20230927 | 134900 | 5140137050 | 20900 | 20900 | 20900 | 20900 | 252 |
| 402 | 20230927 | 134800 | 5134870250 | 20900 | 20950 | 20950 | 20900 | 1460 |
| 403 | 20230927 | 134700 | 5104334500 | 20950 | 20900 | 20950 | 20900 | 337 |
| 404 | 20230927 | 134600 | 5097291150 | 20950 | 20900 | 20950 | 20900 | 659 |
| 405 | 20230927 | 134500 | 5083491850 | 20900 | 20850 | 20900 | 20850 | 792 |
| 406 | 20230927 | 134400 | 5066940600 | 20850 | 20850 | 20850 | 20850 | 25 |
| 407 | 20230927 | 134300 | 5066419350 | 20850 | 20850 | 20850 | 20850 | 8 |
| 408 | 20230927 | 134200 | 5066252550 | 20900 | 20900 | 20900 | 20850 | 250 |
| 409 | 20230927 | 134100 | 5061027800 | 20900 | 20850 | 20900 | 20850 | 146 |
| 410 | 20230927 | 134000 | 5057981900 | 20850 | 20850 | 20850 | 20850 | 58 |
| 411 | 20230927 | 133900 | 5056772600 | 20850 | 20850 | 20850 | 20850 | 140 |
| 412 | 20230927 | 133800 | 5053853600 | 20850 | 20850 | 20850 | 20850 | 33 |
| 413 | 20230927 | 133700 | 5053165550 | 20850 | 20850 | 20850 | 20850 | 17 |
| 414 | 20230927 | 133600 | 5052811100 | 20850 | 20850 | 20900 | 20850 | 37 |
| 415 | 20230927 | 133500 | 5052039600 | 20900 | 20850 | 20900 | 20850 | 69 |
| 416 | 20230927 | 133400 | 5050600450 | 20850 | 20850 | 20900 | 20850 | 220 |
| 417 | 20230927 | 133300 | 5046013350 | 20850 | 20850 | 20850 | 20850 | 2854 |
| 418 | 20230927 | 133200 | 4986507450 | 20850 | 20900 | 20900 | 20850 | 249 |
| 419 | 20230927 | 133100 | 4981315700 | 20900 | 20950 | 20950 | 20900 | 870 |
| 420 | 20230927 | 133000 | 4963132450 | 20950 | 20950 | 20950 | 20900 | 172 |
| 421 | 20230927 | 132900 | 4959530050 | 20900 | 20900 | 20900 | 20900 | 1484 |
| 422 | 20230927 | 132800 | 4928514450 | 20900 | 20900 | 20950 | 20900 | 47 |
| 423 | 20230927 | 132700 | 4927530400 | 20900 | 20900 | 20900 | 20900 | 600 |
| 424 | 20230927 | 132600 | 4914990400 | 20900 | 20950 | 20950 | 20900 | 52 |
| 425 | 20230927 | 132500 | 4913903000 | 20900 | 20900 | 20900 | 20850 | 910 |
| 426 | 20230927 | 132400 | 4894889800 | 20900 | 20900 | 20900 | 20900 | 17 |
| 427 | 20230927 | 132300 | 4894534500 | 20850 | 20900 | 20900 | 20850 | 175 |
| 428 | 20230927 | 132200 | 4890885500 | 20850 | 20850 | 20850 | 20850 | 716 |
| 429 | 20230927 | 132100 | 4875956900 | 20800 | 20850 | 20850 | 20800 | 15 |
| 430 | 20230927 | 132000 | 4875644650 | 20850 | 20850 | 20900 | 20850 | 521 |
| 431 | 20230927 | 131900 | 4864781700 | 20850 | 20850 | 20850 | 20850 | 292 |
| 432 | 20230927 | 131800 | 4858693500 | 20900 | 20850 | 20900 | 20850 | 422 |
| 433 | 20230927 | 131700 | 4849891750 | 20900 | 20850 | 20900 | 20850 | 146 |
| 434 | 20230927 | 131600 | 4846846000 | 20900 | 20850 | 20900 | 20850 | 160 |
| 435 | 20230927 | 131500 | 4843507350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 436 | 20230927 | 131400 | 4843507350 | 20850 | 20900 | 20900 | 20850 | 5 |
| 437 | 20230927 | 131300 | 4843402900 | 20900 | 20900 | 20950 | 20900 | 1131 |
| 438 | 20230927 | 131200 | 4819762500 | 20900 | 20900 | 20900 | 20900 | 46 |
| 439 | 20230927 | 131100 | 4818801100 | 20900 | 20950 | 20950 | 20900 | 456 |
| 440 | 20230927 | 131000 | 4809253150 | 20950 | 20900 | 20950 | 20900 | 8 |
| 441 | 20230927 | 130900 | 4809085800 | 20900 | 20900 | 20900 | 20900 | 113 |
| 442 | 20230927 | 130800 | 4806724100 | 20900 | 20950 | 20950 | 20900 | 410 |
| 443 | 20230927 | 130700 | 4798134800 | 20900 | 20950 | 20950 | 20900 | 68 |
| 444 | 20230927 | 130600 | 4796713550 | 20950 | 20900 | 20950 | 20900 | 33 |
| 445 | 20230927 | 130500 | 4796023800 | 20900 | 20900 | 20900 | 20900 | 213 |
| 446 | 20230927 | 130400 | 4791572100 | 20900 | 20850 | 20900 | 20850 | 1320 |
| 447 | 20230927 | 130300 | 4764009100 | 20850 | 20900 | 20900 | 20850 | 50 |
| 448 | 20230927 | 130200 | 4762964600 | 20900 | 20900 | 20900 | 20900 | 702 |
| 449 | 20230927 | 130100 | 4748292800 | 20900 | 20850 | 20900 | 20850 | 110 |
| 450 | 20230927 | 130000 | 4745994600 | 20850 | 20850 | 20850 | 20850 | 8 |
| 451 | 20230927 | 125900 | 4745827800 | 20850 | 20900 | 20900 | 20850 | 560 |
| 452 | 20230927 | 125800 | 4734137350 | 20900 | 20900 | 20900 | 20900 | 177 |
| 453 | 20230927 | 125700 | 4730438050 | 20950 | 20900 | 20950 | 20900 | 635 |
| 454 | 20230927 | 125600 | 4717166500 | 20900 | 20900 | 20900 | 20900 | 1727 |
| 455 | 20230927 | 125500 | 4681072200 | 20900 | 20900 | 20900 | 20900 | 404 |
| 456 | 20230927 | 125400 | 4672628600 | 20850 | 20850 | 20850 | 20850 | 21 |
| 457 | 20230927 | 125300 | 4672190750 | 20900 | 20850 | 20900 | 20850 | 5 |
| 458 | 20230927 | 125200 | 4672086400 | 20850 | 20800 | 20850 | 20800 | 2356 |
| 459 | 20230927 | 125100 | 4622989800 | 20800 | 20800 | 20800 | 20800 | 25 |
| 460 | 20230927 | 125000 | 4622469800 | 20800 | 20800 | 20800 | 20800 | 58 |
| 461 | 20230927 | 124900 | 4621263400 | 20800 | 20800 | 20850 | 20800 | 522 |
| 462 | 20230927 | 124800 | 4610384850 | 20800 | 20800 | 20800 | 20800 | 100 |
| 463 | 20230927 | 124700 | 4608304850 | 20850 | 20800 | 20850 | 20800 | 120 |
| 464 | 20230927 | 124600 | 4605808600 | 20800 | 20800 | 20800 | 20800 | 187 |
| 465 | 20230927 | 124500 | 4601919000 | 20800 | 20800 | 20800 | 20800 | 10 |
| 466 | 20230927 | 124400 | 4601711000 | 20800 | 20750 | 20800 | 20750 | 1738 |
| 467 | 20230927 | 124300 | 4565561350 | 20750 | 20750 | 20750 | 20750 | 9 |
| 468 | 20230927 | 124200 | 4565374600 | 20750 | 20750 | 20750 | 20750 | 7 |
| 469 | 20230927 | 124100 | 4565229350 | 20750 | 20750 | 20750 | 20750 | 148 |
| 470 | 20230927 | 124000 | 4562158350 | 20750 | 20750 | 20750 | 20750 | 43 |
| 471 | 20230927 | 123900 | 4561266100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 472 | 20230927 | 123800 | 4561266100 | 20750 | 20750 | 20750 | 20750 | 3 |
| 473 | 20230927 | 123700 | 4561203850 | 20750 | 20750 | 20750 | 20750 | 0 |
| 474 | 20230927 | 123600 | 4561203850 | 20750 | 20750 | 20750 | 20750 | 93 |
| 475 | 20230927 | 123500 | 4559274100 | 20750 | 20750 | 20750 | 20750 | 198 |
| 476 | 20230927 | 123400 | 4555165600 | 20750 | 20750 | 20750 | 20750 | 57 |
| 477 | 20230927 | 123300 | 4553982850 | 20750 | 20750 | 20750 | 20750 | 261 |
| 478 | 20230927 | 123200 | 4548567100 | 20750 | 20750 | 20750 | 20750 | 1725 |
| 479 | 20230927 | 123100 | 4512773350 | 20750 | 20800 | 20800 | 20750 | 53 |
| 480 | 20230927 | 123000 | 4511673450 | 20750 | 20800 | 20800 | 20750 | 426 |
| 481 | 20230927 | 122900 | 4502831250 | 20800 | 20800 | 20800 | 20800 | 73 |
| 482 | 20230927 | 122800 | 4501312850 | 20750 | 20800 | 20800 | 20750 | 101 |
| 483 | 20230927 | 122700 | 4499212150 | 20750 | 20750 | 20750 | 20750 | 185 |
| 484 | 20230927 | 122600 | 4495373400 | 20800 | 20800 | 20800 | 20800 | 99 |
| 485 | 20230927 | 122500 | 4493314200 | 20750 | 20750 | 20750 | 20750 | 29 |
| 486 | 20230927 | 122400 | 4492712450 | 20750 | 20700 | 20750 | 20700 | 122 |
| 487 | 20230927 | 122300 | 4490181200 | 20750 | 20750 | 20750 | 20750 | 3 |
| 488 | 20230927 | 122200 | 4490118950 | 20700 | 20700 | 20700 | 20700 | 69 |
| 489 | 20230927 | 122100 | 4488690650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 490 | 20230927 | 122000 | 4488690650 | 20750 | 20700 | 20750 | 20700 | 134 |
| 491 | 20230927 | 121900 | 4485916800 | 20750 | 20750 | 20750 | 20750 | 3 |
| 492 | 20230927 | 121800 | 4485854550 | 20700 | 20750 | 20750 | 20650 | 268 |
| 493 | 20230927 | 121700 | 4480312650 | 20750 | 20650 | 20750 | 20650 | 305 |
| 494 | 20230927 | 121600 | 4473988150 | 20650 | 20650 | 20650 | 20650 | 19 |
| 495 | 20230927 | 121500 | 4473595800 | 20700 | 20700 | 20700 | 20650 | 87 |
| 496 | 20230927 | 121400 | 4471799050 | 20700 | 20700 | 20700 | 20700 | 56 |
| 497 | 20230927 | 121300 | 4470639850 | 20700 | 20700 | 20700 | 20650 | 60 |
| 498 | 20230927 | 121200 | 4469399350 | 20650 | 20700 | 20700 | 20650 | 18 |
| 499 | 20230927 | 121100 | 4469027050 | 20700 | 20650 | 20700 | 20650 | 123 |
| 500 | 20230927 | 121000 | 4466484550 | 20650 | 20650 | 20650 | 20650 | 51 |
| 501 | 20230927 | 120900 | 4465431400 | 20650 | 20700 | 20700 | 20650 | 384 |
| 502 | 20230927 | 120800 | 4457489400 | 20650 | 20650 | 20700 | 20650 | 211 |
| 503 | 20230927 | 120700 | 4453129300 | 20650 | 20700 | 20700 | 20650 | 91 |
| 504 | 20230927 | 120600 | 4451245800 | 20700 | 20700 | 20700 | 20700 | 137 |
| 505 | 20230927 | 120500 | 4448409900 | 20750 | 20700 | 20800 | 20700 | 80 |
| 506 | 20230927 | 120400 | 4446747950 | 20700 | 20800 | 20800 | 20700 | 255 |
| 507 | 20230927 | 120300 | 4441456500 | 20800 | 20700 | 20800 | 20700 | 286 |
| 508 | 20230927 | 120200 | 4435525050 | 20700 | 20750 | 20750 | 20650 | 137 |
| 509 | 20230927 | 120100 | 4432693250 | 20750 | 20750 | 20750 | 20750 | 73 |
| 510 | 20230927 | 120000 | 4431178500 | 20700 | 20700 | 20700 | 20700 | 603 |
| 511 | 20230927 | 115900 | 4418696400 | 20700 | 20700 | 20700 | 20700 | 78 |
| 512 | 20230927 | 115800 | 4417081800 | 20750 | 20800 | 20800 | 20750 | 12 |
| 513 | 20230927 | 115700 | 4416832600 | 20750 | 20750 | 20750 | 20700 | 1126 |
| 514 | 20230927 | 115600 | 4393473650 | 20750 | 20800 | 20800 | 20750 | 154 |
| 515 | 20230927 | 115500 | 4390277950 | 20800 | 20800 | 20800 | 20800 | 52 |
| 516 | 20230927 | 115400 | 4389196350 | 20800 | 20750 | 20800 | 20750 | 463 |
| 517 | 20230927 | 115300 | 4379566350 | 20750 | 20800 | 20800 | 20750 | 437 |
| 518 | 20230927 | 115200 | 4370477250 | 20800 | 20800 | 20850 | 20750 | 2296 |
| 519 | 20230927 | 115100 | 4322722050 | 20800 | 20800 | 20800 | 20800 | 127 |
| 520 | 20230927 | 115000 | 4320080450 | 20800 | 20800 | 20800 | 20800 | 460 |
| 521 | 20230927 | 114900 | 4310512450 | 20750 | 20750 | 20750 | 20750 | 1162 |
| 522 | 20230927 | 114800 | 4286400950 | 20750 | 20750 | 20750 | 20750 | 38 |
| 523 | 20230927 | 114700 | 4285612450 | 20700 | 20750 | 20750 | 20700 | 120 |
| 524 | 20230927 | 114600 | 4283127450 | 20750 | 20650 | 20750 | 20650 | 119 |
| 525 | 20230927 | 114500 | 4280663650 | 20700 | 20700 | 20700 | 20700 | 191 |
| 526 | 20230927 | 114400 | 4276709950 | 20700 | 20700 | 20700 | 20650 | 150 |
| 527 | 20230927 | 114300 | 4273607200 | 20700 | 20700 | 20700 | 20700 | 88 |
| 528 | 20230927 | 114200 | 4271785600 | 20700 | 20700 | 20700 | 20650 | 127 |
| 529 | 20230927 | 114100 | 4269159400 | 20700 | 20700 | 20700 | 20650 | 272 |
| 530 | 20230927 | 114000 | 4263539650 | 20650 | 20650 | 20650 | 20650 | 11 |
| 531 | 20230927 | 113900 | 4263312500 | 20650 | 20650 | 20700 | 20650 | 32 |
| 532 | 20230927 | 113800 | 4262650850 | 20650 | 20650 | 20650 | 20650 | 56 |
| 533 | 20230927 | 113700 | 4261494450 | 20600 | 20650 | 20650 | 20600 | 37 |
| 534 | 20230927 | 113600 | 4260730550 | 20650 | 20650 | 20650 | 20600 | 184 |
| 535 | 20230927 | 113500 | 4256933700 | 20650 | 20650 | 20650 | 20650 | 126 |
| 536 | 20230927 | 113400 | 4254331800 | 20650 | 20650 | 20700 | 20650 | 46 |
| 537 | 20230927 | 113300 | 4253381850 | 20650 | 20600 | 20650 | 20600 | 27 |
| 538 | 20230927 | 113200 | 4252824350 | 20600 | 20600 | 20600 | 20550 | 410 |
| 539 | 20230927 | 113100 | 4244387800 | 20550 | 20650 | 20650 | 20550 | 1958 |
| 540 | 20230927 | 113000 | 4204050000 | 20650 | 20700 | 20700 | 20650 | 8 |
| 541 | 20230927 | 112900 | 4203884450 | 20700 | 20650 | 20700 | 20600 | 272 |
| 542 | 20230927 | 112800 | 4198272000 | 20650 | 20650 | 20650 | 20600 | 1430 |
| 543 | 20230927 | 112700 | 4168785000 | 20650 | 20650 | 20650 | 20600 | 584 |
| 544 | 20230927 | 112600 | 4156742300 | 20650 | 20650 | 20650 | 20600 | 125 |
| 545 | 20230927 | 112500 | 4154161500 | 20650 | 20700 | 20700 | 20650 | 242 |
| 546 | 20230927 | 112400 | 4149163700 | 20700 | 20650 | 20700 | 20600 | 27 |
| 547 | 20230927 | 112300 | 4148606600 | 20650 | 20650 | 20650 | 20650 | 107 |
| 548 | 20230927 | 112200 | 4146397050 | 20650 | 20650 | 20650 | 20600 | 146 |
| 549 | 20230927 | 112100 | 4143385950 | 20650 | 20650 | 20650 | 20600 | 324 |
| 550 | 20230927 | 112000 | 4136708600 | 20600 | 20650 | 20650 | 20600 | 607 |
| 551 | 20230927 | 111900 | 4124177700 | 20600 | 20650 | 20650 | 20600 | 73 |
| 552 | 20230927 | 111800 | 4122670500 | 20650 | 20650 | 20650 | 20600 | 120 |
| 553 | 20230927 | 111700 | 4120195400 | 20650 | 20650 | 20700 | 20600 | 923 |
| 554 | 20230927 | 111600 | 4101135000 | 20650 | 20650 | 20650 | 20650 | 215 |
| 555 | 20230927 | 111500 | 4096695250 | 20650 | 20700 | 20700 | 20650 | 42 |
| 556 | 20230927 | 111400 | 4095826100 | 20650 | 20700 | 20700 | 20650 | 975 |
| 557 | 20230927 | 111300 | 4075691100 | 20700 | 20650 | 20700 | 20650 | 297 |
| 558 | 20230927 | 111200 | 4069544850 | 20650 | 20650 | 20700 | 20650 | 263 |
| 559 | 20230927 | 111100 | 4064110950 | 20650 | 20700 | 20700 | 20650 | 427 |
| 560 | 20230927 | 111000 | 4055286300 | 20650 | 20700 | 20700 | 20650 | 1765 |
| 561 | 20230927 | 110900 | 4018757350 | 20700 | 20750 | 20750 | 20700 | 743 |
| 562 | 20230927 | 110800 | 4003363900 | 20750 | 20750 | 20750 | 20700 | 200 |
| 563 | 20230927 | 110700 | 3999215400 | 20750 | 20800 | 20800 | 20750 | 2768 |
| 564 | 20230927 | 110600 | 3941776900 | 20800 | 20750 | 20800 | 20750 | 379 |
| 565 | 20230927 | 110500 | 3933910450 | 20750 | 20750 | 20750 | 20750 | 130 |
| 566 | 20230927 | 110400 | 3931212950 | 20750 | 20800 | 20800 | 20750 | 70 |
| 567 | 20230927 | 110300 | 3929757200 | 20800 | 20850 | 20850 | 20750 | 936 |
| 568 | 20230927 | 110200 | 3910324850 | 20800 | 20850 | 20850 | 20800 | 72 |
| 569 | 20230927 | 110100 | 3908825900 | 20800 | 20800 | 20800 | 20800 | 699 |
| 570 | 20230927 | 110000 | 3894286700 | 20800 | 20800 | 20850 | 20800 | 1006 |
| 571 | 20230927 | 105900 | 3873358900 | 20800 | 20800 | 20800 | 20800 | 86 |
| 572 | 20230927 | 105800 | 3871570100 | 20800 | 20800 | 20800 | 20800 | 147 |
| 573 | 20230927 | 105700 | 3868512500 | 20800 | 20800 | 20850 | 20800 | 200 |
| 574 | 20230927 | 105600 | 3864350650 | 20850 | 20800 | 20850 | 20800 | 1654 |
| 575 | 20230927 | 105500 | 3829947400 | 20800 | 20800 | 20800 | 20800 | 474 |
| 576 | 20230927 | 105400 | 3820088200 | 20800 | 20750 | 20800 | 20750 | 129 |
| 577 | 20230927 | 105300 | 3817410950 | 20750 | 20800 | 20800 | 20750 | 496 |
| 578 | 20230927 | 105200 | 3807095000 | 20800 | 20800 | 20850 | 20800 | 116 |
| 579 | 20230927 | 105100 | 3804681000 | 20850 | 20800 | 20850 | 20750 | 414 |
| 580 | 20230927 | 105000 | 3796072250 | 20800 | 20750 | 20800 | 20750 | 152 |
| 581 | 20230927 | 104900 | 3792911800 | 20750 | 20750 | 20750 | 20750 | 350 |
| 582 | 20230927 | 104800 | 3785649300 | 20750 | 20800 | 20800 | 20750 | 310 |
| 583 | 20230927 | 104700 | 3779208400 | 20750 | 20800 | 20800 | 20750 | 115 |
| 584 | 20230927 | 104600 | 3776817000 | 20800 | 20800 | 20800 | 20800 | 96 |
| 585 | 20230927 | 104500 | 3774820200 | 20800 | 20800 | 20850 | 20800 | 387 |
| 586 | 20230927 | 104400 | 3766770550 | 20850 | 20800 | 20850 | 20800 | 4 |
| 587 | 20230927 | 104300 | 3766687200 | 20800 | 20800 | 20800 | 20800 | 340 |
| 588 | 20230927 | 104200 | 3759615200 | 20800 | 20800 | 20800 | 20800 | 54 |
| 589 | 20230927 | 104100 | 3758492000 | 20750 | 20800 | 20800 | 20750 | 137 |
| 590 | 20230927 | 104000 | 3755643850 | 20800 | 20800 | 20800 | 20800 | 247 |
| 591 | 20230927 | 103900 | 3750506250 | 20750 | 20800 | 20800 | 20750 | 171 |
| 592 | 20230927 | 103800 | 3746957750 | 20800 | 20750 | 20800 | 20750 | 371 |
| 593 | 20230927 | 103700 | 3739247950 | 20750 | 20800 | 20800 | 20750 | 189 |
| 594 | 20230927 | 103600 | 3735318000 | 20800 | 20800 | 20800 | 20800 | 342 |
| 595 | 20230927 | 103500 | 3728204400 | 20800 | 20800 | 20800 | 20750 | 947 |
| 596 | 20230927 | 103400 | 3708541300 | 20800 | 20800 | 20800 | 20750 | 1541 |
| 597 | 20230927 | 103300 | 3676488600 | 20750 | 20750 | 20750 | 20750 | 342 |
| 598 | 20230927 | 103200 | 3669392100 | 20750 | 20750 | 20800 | 20750 | 258 |
| 599 | 20230927 | 103100 | 3664037500 | 20750 | 20800 | 20800 | 20750 | 250 |
| 600 | 20230927 | 103000 | 3658847550 | 20750 | 20750 | 20800 | 20750 | 108 |
| 601 | 20230927 | 102900 | 3656606150 | 20750 | 20750 | 20750 | 20750 | 49 |
| 602 | 20230927 | 102800 | 3655589400 | 20750 | 20850 | 20850 | 20750 | 1952 |
| 603 | 20230927 | 102700 | 3615059600 | 20850 | 20800 | 20850 | 20800 | 120 |
| 604 | 20230927 | 102600 | 3612562400 | 20800 | 20800 | 20800 | 20800 | 254 |
| 605 | 20230927 | 102500 | 3607279200 | 20750 | 20800 | 20800 | 20750 | 29 |
| 606 | 20230927 | 102400 | 3606676550 | 20800 | 20800 | 20800 | 20750 | 239 |
| 607 | 20230927 | 102300 | 3601706350 | 20750 | 20800 | 20800 | 20750 | 291 |
| 608 | 20230927 | 102200 | 3595666900 | 20800 | 20800 | 20800 | 20750 | 252 |
| 609 | 20230927 | 102100 | 3590425400 | 20800 | 20800 | 20800 | 20750 | 1050 |
| 610 | 20230927 | 102000 | 3568631900 | 20800 | 20750 | 20800 | 20750 | 416 |
| 611 | 20230927 | 101900 | 3559998700 | 20800 | 20800 | 20800 | 20750 | 326 |
| 612 | 20230927 | 101800 | 3553221850 | 20800 | 20800 | 20850 | 20800 | 294 |
| 613 | 20230927 | 101700 | 3547103050 | 20850 | 20750 | 20850 | 20750 | 1334 |
| 614 | 20230927 | 101600 | 3519408850 | 20750 | 20750 | 20750 | 20750 | 1505 |
| 615 | 20230927 | 101500 | 3488180100 | 20750 | 20800 | 20800 | 20750 | 1293 |
| 616 | 20230927 | 101400 | 3461291700 | 20800 | 20850 | 20850 | 20800 | 591 |
| 617 | 20230927 | 101300 | 3448993400 | 20800 | 20900 | 20900 | 20800 | 314 |
| 618 | 20230927 | 101200 | 3442461050 | 20900 | 20900 | 20900 | 20800 | 933 |
| 619 | 20230927 | 101100 | 3423000350 | 20800 | 20900 | 20900 | 20800 | 5059 |
| 620 | 20230927 | 101000 | 3317683350 | 20900 | 20950 | 20950 | 20900 | 721 |
| 621 | 20230927 | 100900 | 3302599600 | 20950 | 20850 | 20950 | 20850 | 513 |
| 622 | 20230927 | 100800 | 3291882550 | 20850 | 20850 | 20900 | 20850 | 337 |
| 623 | 20230927 | 100700 | 3284855900 | 20850 | 20850 | 20900 | 20850 | 443 |
| 624 | 20230927 | 100600 | 3275617250 | 20850 | 20850 | 20850 | 20850 | 944 |
| 625 | 20230927 | 100500 | 3255934850 | 20850 | 20850 | 20900 | 20850 | 278 |
| 626 | 20230927 | 100400 | 3250138450 | 20850 | 20900 | 20900 | 20850 | 1076 |
| 627 | 20230927 | 100300 | 3227700750 | 20850 | 20950 | 20950 | 20850 | 1759 |
| 628 | 20230927 | 100200 | 3190938550 | 20950 | 20950 | 20950 | 20950 | 93 |
| 629 | 20230927 | 100100 | 3188990200 | 20950 | 20950 | 20950 | 20950 | 98 |
| 630 | 20230927 | 100000 | 3186937100 | 20950 | 20950 | 20950 | 20950 | 116 |
| 631 | 20230927 | 095900 | 3184506900 | 20950 | 21000 | 21000 | 20950 | 424 |
| 632 | 20230927 | 095800 | 3175605400 | 21000 | 20950 | 21000 | 20900 | 1255 |
| 633 | 20230927 | 095700 | 3149346300 | 21000 | 20900 | 21000 | 20900 | 2765 |
| 634 | 20230927 | 095600 | 3091377950 | 20950 | 20900 | 20950 | 20900 | 656 |
| 635 | 20230927 | 095500 | 3077666400 | 20900 | 20900 | 20900 | 20900 | 7 |
| 636 | 20230927 | 095400 | 3077520100 | 21000 | 20800 | 21000 | 20800 | 3495 |
| 637 | 20230927 | 095300 | 3004349200 | 20800 | 20850 | 20850 | 20800 | 1049 |
| 638 | 20230927 | 095200 | 2982498800 | 20850 | 20850 | 20900 | 20850 | 747 |
| 639 | 20230927 | 095100 | 2966897950 | 20900 | 20900 | 20900 | 20900 | 64 |
| 640 | 20230927 | 095000 | 2965560350 | 20900 | 20850 | 20900 | 20850 | 213 |
| 641 | 20230927 | 094900 | 2961118500 | 20800 | 20850 | 20850 | 20800 | 175 |
| 642 | 20230927 | 094800 | 2957477450 | 20850 | 20900 | 20950 | 20850 | 870 |
| 643 | 20230927 | 094700 | 2939309750 | 20900 | 20850 | 20900 | 20850 | 1148 |
| 644 | 20230927 | 094600 | 2915330150 | 20800 | 20900 | 20900 | 20800 | 1730 |
| 645 | 20230927 | 094500 | 2879254100 | 20900 | 20900 | 20900 | 20850 | 51 |
| 646 | 20230927 | 094400 | 2878189200 | 20850 | 20850 | 20900 | 20850 | 834 |
| 647 | 20230927 | 094300 | 2860800250 | 20850 | 20900 | 20900 | 20850 | 236 |
| 648 | 20230927 | 094200 | 2855879150 | 20900 | 20950 | 20950 | 20900 | 1513 |
| 649 | 20230927 | 094100 | 2824255150 | 20950 | 20950 | 20950 | 20950 | 443 |
| 650 | 20230927 | 094000 | 2814974300 | 20900 | 20950 | 20950 | 20900 | 736 |
| 651 | 20230927 | 093900 | 2799566800 | 20950 | 21000 | 21000 | 20950 | 1109 |
| 652 | 20230927 | 093800 | 2776333200 | 20950 | 20900 | 21000 | 20900 | 694 |
| 653 | 20230927 | 093700 | 2761818000 | 20900 | 20950 | 21000 | 20900 | 1199 |
| 654 | 20230927 | 093600 | 2736692150 | 21000 | 21000 | 21000 | 20950 | 450 |
| 655 | 20230927 | 093500 | 2727247150 | 21000 | 21000 | 21000 | 20950 | 697 |
| 656 | 20230927 | 093400 | 2712614450 | 21000 | 20950 | 21000 | 20900 | 543 |
| 657 | 20230927 | 093300 | 2701240650 | 20950 | 21000 | 21000 | 20900 | 391 |
| 658 | 20230927 | 093200 | 2693050100 | 20950 | 20850 | 21000 | 20800 | 6830 |
| 659 | 20230927 | 093100 | 2550395450 | 20800 | 20900 | 20900 | 20800 | 1606 |
| 660 | 20230927 | 093000 | 2516914000 | 20900 | 20900 | 20900 | 20850 | 1546 |
| 661 | 20230927 | 092900 | 2484679300 | 20900 | 20900 | 20900 | 20850 | 595 |
| 662 | 20230927 | 092800 | 2472265300 | 20900 | 20900 | 20900 | 20850 | 410 |
| 663 | 20230927 | 092700 | 2463712750 | 20900 | 20900 | 20900 | 20850 | 311 |
| 664 | 20230927 | 092600 | 2457220800 | 20850 | 20800 | 20900 | 20800 | 474 |
| 665 | 20230927 | 092500 | 2447345600 | 20800 | 20650 | 20800 | 20600 | 2674 |
| 666 | 20230927 | 092400 | 2392106200 | 20650 | 20700 | 20700 | 20600 | 3194 |
| 667 | 20230927 | 092300 | 2326225750 | 20700 | 20900 | 20950 | 20650 | 9448 |
| 668 | 20230927 | 092200 | 2129431450 | 20950 | 21050 | 21050 | 20900 | 2481 |
| 669 | 20230927 | 092100 | 2077449250 | 21050 | 21050 | 21100 | 21000 | 1800 |
| 670 | 20230927 | 092000 | 2039546350 | 21000 | 21100 | 21150 | 21000 | 2573 |
| 671 | 20230927 | 091900 | 1985398550 | 21100 | 21150 | 21200 | 21100 | 4281 |
| 672 | 20230927 | 091800 | 1894805900 | 21150 | 21100 | 21150 | 21000 | 3340 |
| 673 | 20230927 | 091700 | 1824388550 | 21050 | 20900 | 21200 | 20900 | 2591 |
| 674 | 20230927 | 091600 | 1769882600 | 20900 | 21150 | 21200 | 20900 | 7669 |
| 675 | 20230927 | 091500 | 1608943450 | 21150 | 21300 | 21350 | 21150 | 3557 |
| 676 | 20230927 | 091400 | 1533302950 | 21300 | 21350 | 21400 | 21250 | 5028 |
| 677 | 20230927 | 091300 | 1426085400 | 21350 | 21450 | 21450 | 21300 | 6695 |
| 678 | 20230927 | 091200 | 1282873650 | 21400 | 21300 | 21500 | 21300 | 12593 |
| 679 | 20230927 | 091100 | 1013470800 | 21300 | 21250 | 21300 | 21200 | 5560 |
| 680 | 20230927 | 091000 | 895238300 | 21250 | 21050 | 21300 | 21050 | 5161 |
| 681 | 20230927 | 090900 | 785960200 | 21050 | 20950 | 21100 | 20950 | 2637 |
| 682 | 20230927 | 090800 | 730524950 | 20950 | 21050 | 21050 | 20900 | 3493 |
| 683 | 20230927 | 090700 | 657182000 | 21050 | 21000 | 21100 | 20950 | 2487 |
| 684 | 20230927 | 090600 | 604862750 | 21000 | 20950 | 21000 | 20850 | 4987 |
| 685 | 20230927 | 090500 | 500387200 | 20950 | 20950 | 21050 | 20900 | 3348 |
| 686 | 20230927 | 090400 | 430155250 | 20950 | 20700 | 21000 | 20700 | 3562 |
| 687 | 20230927 | 090300 | 355993450 | 20700 | 20800 | 20800 | 20700 | 2070 |
| 688 | 20230927 | 090200 | 313067150 | 20800 | 20750 | 20800 | 20650 | 2679 |
| 689 | 20230927 | 090100 | 257479100 | 20750 | 20600 | 20850 | 20550 | 3723 |
| 690 | 20230927 | 090000 | 180437900 | 20550 | 20500 | 20750 | 20400 | 8327 |