37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 202200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 12905 |
| 3 | 20230926 | 202100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20230926 | 202000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20230926 | 201900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20230926 | 201800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20230926 | 201700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20230926 | 201600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20230926 | 201500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20230926 | 201400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20230926 | 201300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20230926 | 201200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20230926 | 201100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20230926 | 201000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20230926 | 200900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20230926 | 200800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20230926 | 200700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20230926 | 200600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20230926 | 200500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20230926 | 200400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20230926 | 200300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20230926 | 200200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20230926 | 200100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20230926 | 200000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20230926 | 195900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20230926 | 195800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20230926 | 195700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20230926 | 195600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20230926 | 195500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20230926 | 195400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20230926 | 195300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20230926 | 195200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 12905 |
| 33 | 20230926 | 195100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20230926 | 195000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20230926 | 194900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20230926 | 194800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20230926 | 194700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20230926 | 194600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20230926 | 194500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20230926 | 194400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20230926 | 194300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20230926 | 194200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20230926 | 194100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20230926 | 194000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20230926 | 193900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20230926 | 193800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20230926 | 193700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20230926 | 193600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20230926 | 193500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20230926 | 193400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20230926 | 193300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20230926 | 193200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20230926 | 193100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20230926 | 193000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20230926 | 192900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20230926 | 192800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20230926 | 192700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20230926 | 192600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20230926 | 192500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20230926 | 192400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20230926 | 192300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20230926 | 192200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 12905 |
| 63 | 20230926 | 192100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20230926 | 192000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20230926 | 191900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20230926 | 191800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20230926 | 191700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20230926 | 191600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20230926 | 191500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20230926 | 191400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20230926 | 191300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20230926 | 191200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20230926 | 191100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20230926 | 191000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20230926 | 190900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20230926 | 190800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20230926 | 190700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20230926 | 190600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20230926 | 190500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20230926 | 190400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20230926 | 190300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20230926 | 190200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20230926 | 190100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20230926 | 190000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20230926 | 185900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20230926 | 185800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20230926 | 185700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20230926 | 185600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20230926 | 185500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20230926 | 185400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20230926 | 185300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20230926 | 185200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 12905 |
| 93 | 20230926 | 185100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20230926 | 185000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20230926 | 184900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20230926 | 184800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20230926 | 184700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20230926 | 184600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20230926 | 184500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20230926 | 184400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20230926 | 184300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20230926 | 184200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20230926 | 184100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20230926 | 184000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20230926 | 183900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20230926 | 183800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20230926 | 183700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20230926 | 183600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20230926 | 183500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20230926 | 183400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20230926 | 183300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20230926 | 183200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20230926 | 183100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20230926 | 183000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20230926 | 182900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20230926 | 182800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20230926 | 182700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20230926 | 182600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20230926 | 182500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20230926 | 182400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20230926 | 182300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20230926 | 182200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 12905 |
| 123 | 20230926 | 182100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20230926 | 182000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20230926 | 181900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20230926 | 181800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20230926 | 181700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20230926 | 181600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20230926 | 181500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20230926 | 181400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20230926 | 181300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20230926 | 181200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20230926 | 181100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20230926 | 181000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20230926 | 180900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20230926 | 180800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20230926 | 180700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20230926 | 180600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20230926 | 180500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20230926 | 180400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20230926 | 180300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20230926 | 180200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20230926 | 180100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20230926 | 180000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20230926 | 175900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20230926 | 175800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20230926 | 175700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20230926 | 175600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20230926 | 175500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20230926 | 175400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20230926 | 175300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20230926 | 175200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 12905 |
| 153 | 20230926 | 175100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20230926 | 175000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20230926 | 174900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20230926 | 174800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20230926 | 174700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20230926 | 174600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20230926 | 174500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20230926 | 174400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20230926 | 174300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20230926 | 174200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20230926 | 174100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20230926 | 174000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20230926 | 173900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20230926 | 173800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20230926 | 173700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20230926 | 173600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20230926 | 173500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20230926 | 173400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20230926 | 173300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20230926 | 173200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20230926 | 173100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20230926 | 173000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20230926 | 172900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20230926 | 172800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20230926 | 172700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20230926 | 172600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20230926 | 172500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20230926 | 172400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20230926 | 172300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20230926 | 172200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 12905 |
| 183 | 20230926 | 172100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20230926 | 172000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20230926 | 171900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20230926 | 171800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20230926 | 171700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20230926 | 171600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20230926 | 171500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20230926 | 171400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20230926 | 171300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20230926 | 171200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20230926 | 171100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20230926 | 171000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20230926 | 170900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20230926 | 170800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20230926 | 170700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20230926 | 170600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20230926 | 170500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20230926 | 170400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20230926 | 170300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20230926 | 170200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20230926 | 170100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20230926 | 170000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20230926 | 165900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20230926 | 165800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20230926 | 165700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20230926 | 165600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20230926 | 165500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20230926 | 165400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20230926 | 165300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20230926 | 165200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 12905 |
| 213 | 20230926 | 165100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 214 | 20230926 | 165000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 215 | 20230926 | 164900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 216 | 20230926 | 164800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 217 | 20230926 | 164700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 218 | 20230926 | 164600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 219 | 20230926 | 164500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 220 | 20230926 | 164400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 221 | 20230926 | 164300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 222 | 20230926 | 164200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 223 | 20230926 | 164100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 224 | 20230926 | 164000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 225 | 20230926 | 163900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 226 | 20230926 | 163800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20230926 | 163700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20230926 | 163600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 229 | 20230926 | 163500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 230 | 20230926 | 163400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 231 | 20230926 | 163300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 232 | 20230926 | 163200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 233 | 20230926 | 163100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 234 | 20230926 | 163000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 235 | 20230926 | 162900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 236 | 20230926 | 162800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 237 | 20230926 | 162700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 238 | 20230926 | 162600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 239 | 20230926 | 162500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 240 | 20230926 | 162400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 241 | 20230926 | 162300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 242 | 20230926 | 162200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 12905 |
| 243 | 20230926 | 162100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 244 | 20230926 | 162000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 245 | 20230926 | 161900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 246 | 20230926 | 161800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 247 | 20230926 | 161700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 248 | 20230926 | 161600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 249 | 20230926 | 161500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 250 | 20230926 | 161400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 251 | 20230926 | 161300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 252 | 20230926 | 161200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 253 | 20230926 | 161100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 254 | 20230926 | 161000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 255 | 20230926 | 160900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 256 | 20230926 | 160800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 257 | 20230926 | 160700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 258 | 20230926 | 160600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 259 | 20230926 | 160500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 260 | 20230926 | 160400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 261 | 20230926 | 160300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 262 | 20230926 | 160200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 263 | 20230926 | 160100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 264 | 20230926 | 160000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 265 | 20230926 | 155900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 266 | 20230926 | 155800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 267 | 20230926 | 155700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 268 | 20230926 | 155600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 269 | 20230926 | 155500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 270 | 20230926 | 155400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 271 | 20230926 | 155300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 272 | 20230926 | 155200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 12905 |
| 273 | 20230926 | 155100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 274 | 20230926 | 155000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 275 | 20230926 | 154900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 276 | 20230926 | 154800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 277 | 20230926 | 154700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 278 | 20230926 | 154600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 279 | 20230926 | 154500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 280 | 20230926 | 154400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 281 | 20230926 | 154300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 282 | 20230926 | 154200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 283 | 20230926 | 154100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 284 | 20230926 | 154000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 285 | 20230926 | 153900 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 286 | 20230926 | 153800 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 287 | 20230926 | 153700 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 288 | 20230926 | 153600 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 289 | 20230926 | 153500 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 290 | 20230926 | 153400 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 291 | 20230926 | 153300 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 292 | 20230926 | 153200 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 293 | 20230926 | 153100 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 294 | 20230926 | 153000 | 26714598600 | 20750 | 20750 | 20750 | 20750 | 12905 |
| 295 | 20230926 | 152900 | 26446819850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 296 | 20230926 | 152800 | 26446819850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 297 | 20230926 | 152700 | 26446819850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 298 | 20230926 | 152600 | 26446819850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 299 | 20230926 | 152500 | 26446819850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 300 | 20230926 | 152400 | 26446819850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 301 | 20230926 | 152300 | 26446819850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 302 | 20230926 | 152200 | 26446819850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 303 | 20230926 | 152100 | 26446819850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 304 | 20230926 | 152000 | 26446819850 | 20900 | 20900 | 20900 | 20900 | 0 |
| 305 | 20230926 | 151900 | 26446819850 | 20900 | 20850 | 20900 | 20750 | 5171 |
| 306 | 20230926 | 151800 | 26339162900 | 20900 | 20850 | 21000 | 20850 | 1518 |
| 307 | 20230926 | 151700 | 26307461100 | 20850 | 21000 | 21000 | 20850 | 5672 |
| 308 | 20230926 | 151600 | 26188654450 | 20950 | 21000 | 21000 | 20950 | 1404 |
| 309 | 20230926 | 151500 | 26159191900 | 21000 | 20950 | 21000 | 20900 | 1748 |
| 310 | 20230926 | 151400 | 26122575650 | 20950 | 20900 | 20950 | 20850 | 1223 |
| 311 | 20230926 | 151300 | 26097012850 | 20900 | 20950 | 20950 | 20850 | 1364 |
| 312 | 20230926 | 151200 | 26068492750 | 21000 | 20950 | 21000 | 20900 | 259 |
| 313 | 20230926 | 151100 | 26063067400 | 20900 | 20950 | 21000 | 20900 | 2018 |
| 314 | 20230926 | 151000 | 26020868750 | 20950 | 21000 | 21000 | 20900 | 759 |
| 315 | 20230926 | 150900 | 26004963500 | 21000 | 21050 | 21100 | 21000 | 2369 |
| 316 | 20230926 | 150800 | 25955143050 | 21050 | 21100 | 21200 | 21000 | 1221 |
| 317 | 20230926 | 150700 | 25929403500 | 21100 | 21200 | 21200 | 21100 | 2825 |
| 318 | 20230926 | 150600 | 25869717500 | 21200 | 21150 | 21200 | 21100 | 2823 |
| 319 | 20230926 | 150500 | 25810031900 | 21150 | 20950 | 21150 | 20950 | 4226 |
| 320 | 20230926 | 150400 | 25721152400 | 20950 | 20900 | 20950 | 20900 | 1666 |
| 321 | 20230926 | 150300 | 25686259300 | 20900 | 20900 | 20950 | 20850 | 1013 |
| 322 | 20230926 | 150200 | 25665081000 | 20900 | 20900 | 20900 | 20850 | 243 |
| 323 | 20230926 | 150100 | 25660006450 | 20900 | 20850 | 20900 | 20800 | 795 |
| 324 | 20230926 | 150000 | 25643432300 | 20850 | 20900 | 20900 | 20800 | 285 |
| 325 | 20230926 | 145900 | 25637499500 | 20900 | 20800 | 20900 | 20800 | 612 |
| 326 | 20230926 | 145800 | 25624767250 | 20900 | 20850 | 20900 | 20750 | 934 |
| 327 | 20230926 | 145700 | 25605350100 | 20850 | 20850 | 20850 | 20750 | 180 |
| 328 | 20230926 | 145600 | 25601607700 | 20850 | 20750 | 20850 | 20750 | 392 |
| 329 | 20230926 | 145500 | 25593472700 | 20850 | 20750 | 20850 | 20700 | 323 |
| 330 | 20230926 | 145400 | 25586760050 | 20750 | 20850 | 20850 | 20700 | 668 |
| 331 | 20230926 | 145300 | 25572906600 | 20700 | 20750 | 20900 | 20650 | 3546 |
| 332 | 20230926 | 145200 | 25499539600 | 20750 | 20900 | 20900 | 20750 | 1303 |
| 333 | 20230926 | 145100 | 25472446900 | 20850 | 20900 | 20900 | 20850 | 370 |
| 334 | 20230926 | 145000 | 25464721150 | 20900 | 20950 | 20950 | 20800 | 528 |
| 335 | 20230926 | 144900 | 25453696750 | 20950 | 20850 | 20950 | 20850 | 1468 |
| 336 | 20230926 | 144800 | 25423034700 | 20750 | 20850 | 20850 | 20750 | 949 |
| 337 | 20230926 | 144700 | 25403271650 | 20850 | 20900 | 20900 | 20800 | 1326 |
| 338 | 20230926 | 144600 | 25375648200 | 20900 | 20800 | 20900 | 20800 | 986 |
| 339 | 20230926 | 144500 | 25355129950 | 20850 | 21050 | 21050 | 20850 | 8842 |
| 340 | 20230926 | 144400 | 25169808250 | 21050 | 21150 | 21150 | 21050 | 798 |
| 341 | 20230926 | 144300 | 25152990750 | 21150 | 21100 | 21200 | 21050 | 1429 |
| 342 | 20230926 | 144200 | 25122777700 | 21100 | 21100 | 21150 | 21100 | 640 |
| 343 | 20230926 | 144100 | 25109273000 | 21050 | 21050 | 21100 | 21000 | 767 |
| 344 | 20230926 | 144000 | 25093127650 | 21050 | 21050 | 21050 | 21000 | 858 |
| 345 | 20230926 | 143900 | 25075069350 | 21050 | 21000 | 21050 | 21000 | 221 |
| 346 | 20230926 | 143800 | 25070426250 | 21000 | 21100 | 21100 | 21000 | 2351 |
| 347 | 20230926 | 143700 | 25020906700 | 21100 | 21100 | 21100 | 21050 | 55 |
| 348 | 20230926 | 143600 | 25019748200 | 21100 | 20950 | 21100 | 20950 | 1644 |
| 349 | 20230926 | 143500 | 24985221050 | 21000 | 21000 | 21000 | 20950 | 301 |
| 350 | 20230926 | 143400 | 24978908950 | 21000 | 20950 | 21000 | 20950 | 637 |
| 351 | 20230926 | 143300 | 24965559450 | 20950 | 20950 | 21000 | 20950 | 117 |
| 352 | 20230926 | 143200 | 24963108200 | 20950 | 20900 | 21000 | 20900 | 153 |
| 353 | 20230926 | 143100 | 24959905050 | 20900 | 20800 | 20950 | 20800 | 637 |
| 354 | 20230926 | 143000 | 24946598850 | 20800 | 20800 | 20800 | 20800 | 605 |
| 355 | 20230926 | 142900 | 24934014850 | 20800 | 21000 | 21000 | 20800 | 1036 |
| 356 | 20230926 | 142800 | 24912361150 | 21050 | 21100 | 21100 | 20950 | 1790 |
| 357 | 20230926 | 142700 | 24874732150 | 21100 | 21200 | 21200 | 21000 | 1333 |
| 358 | 20230926 | 142600 | 24846677450 | 21200 | 21100 | 21200 | 21100 | 977 |
| 359 | 20230926 | 142500 | 24826000550 | 21150 | 21200 | 21250 | 21150 | 2413 |
| 360 | 20230926 | 142400 | 24774895150 | 21200 | 21100 | 21250 | 21100 | 2427 |
| 361 | 20230926 | 142300 | 24723491700 | 21150 | 21050 | 21200 | 21050 | 4158 |
| 362 | 20230926 | 142200 | 24635561150 | 21050 | 21100 | 21100 | 21000 | 2571 |
| 363 | 20230926 | 142100 | 24581478800 | 21050 | 21000 | 21100 | 21000 | 3054 |
| 364 | 20230926 | 142000 | 24517239200 | 21050 | 20800 | 21100 | 20800 | 4090 |
| 365 | 20230926 | 141900 | 24431376750 | 20750 | 20650 | 20800 | 20650 | 1580 |
| 366 | 20230926 | 141800 | 24398643850 | 20600 | 20700 | 20750 | 20600 | 2841 |
| 367 | 20230926 | 141700 | 24339989400 | 20700 | 20750 | 20800 | 20700 | 1544 |
| 368 | 20230926 | 141600 | 24307991150 | 20800 | 20750 | 20800 | 20650 | 2082 |
| 369 | 20230926 | 141500 | 24264897950 | 20750 | 20800 | 20850 | 20750 | 542 |
| 370 | 20230926 | 141400 | 24253613350 | 20800 | 20850 | 20850 | 20800 | 172 |
| 371 | 20230926 | 141300 | 24250035300 | 20850 | 20800 | 20850 | 20750 | 269 |
| 372 | 20230926 | 141200 | 24244445200 | 20750 | 20700 | 20900 | 20700 | 3100 |
| 373 | 20230926 | 141100 | 24179907550 | 20800 | 20900 | 20900 | 20650 | 5330 |
| 374 | 20230926 | 141000 | 24069244000 | 20900 | 20800 | 20900 | 20800 | 1031 |
| 375 | 20230926 | 140900 | 24047785550 | 20800 | 20900 | 20900 | 20750 | 2098 |
| 376 | 20230926 | 140800 | 24004157150 | 20900 | 20900 | 20900 | 20850 | 830 |
| 377 | 20230926 | 140700 | 23986830550 | 20900 | 20950 | 21050 | 20750 | 5474 |
| 378 | 20230926 | 140600 | 23872109900 | 20950 | 20800 | 20950 | 20800 | 2738 |
| 379 | 20230926 | 140500 | 23814996400 | 20800 | 20750 | 20950 | 20650 | 6230 |
| 380 | 20230926 | 140400 | 23685328900 | 20750 | 20600 | 20750 | 20600 | 1341 |
| 381 | 20230926 | 140300 | 23657612550 | 20600 | 20700 | 20800 | 20550 | 6880 |
| 382 | 20230926 | 140200 | 23515665300 | 20700 | 20800 | 20800 | 20650 | 4554 |
| 383 | 20230926 | 140100 | 23421258400 | 20800 | 20900 | 21000 | 20800 | 1999 |
| 384 | 20230926 | 140000 | 23379519000 | 20900 | 20950 | 21000 | 20850 | 1905 |
| 385 | 20230926 | 135900 | 23339652650 | 20950 | 20900 | 21050 | 20750 | 3674 |
| 386 | 20230926 | 135800 | 23263008950 | 20850 | 20950 | 21100 | 20700 | 4621 |
| 387 | 20230926 | 135700 | 23166820350 | 21000 | 21100 | 21150 | 20750 | 5448 |
| 388 | 20230926 | 135600 | 23052921650 | 21150 | 21100 | 21200 | 21100 | 968 |
| 389 | 20230926 | 135500 | 23032436050 | 21100 | 21200 | 21200 | 21000 | 1829 |
| 390 | 20230926 | 135400 | 22993856800 | 21200 | 21150 | 21200 | 21000 | 3419 |
| 391 | 20230926 | 135300 | 22921636950 | 21100 | 21250 | 21250 | 21050 | 3660 |
| 392 | 20230926 | 135200 | 22844379900 | 21250 | 21450 | 21450 | 21150 | 14217 |
| 393 | 20230926 | 135100 | 22542360800 | 21400 | 21550 | 21550 | 21300 | 7571 |
| 394 | 20230926 | 135000 | 22380218150 | 21600 | 21650 | 21700 | 21500 | 5033 |
| 395 | 20230926 | 134900 | 22271551450 | 21700 | 21650 | 21700 | 21600 | 1797 |
| 396 | 20230926 | 134800 | 22232650150 | 21650 | 21750 | 21800 | 21650 | 2775 |
| 397 | 20230926 | 134700 | 22172506650 | 21850 | 21850 | 21850 | 21750 | 1430 |
| 398 | 20230926 | 134600 | 22141324700 | 21900 | 21850 | 21900 | 21800 | 1558 |
| 399 | 20230926 | 134500 | 22107305050 | 21900 | 21850 | 21900 | 21850 | 610 |
| 400 | 20230926 | 134400 | 22093962750 | 21800 | 21850 | 21850 | 21750 | 513 |
| 401 | 20230926 | 134300 | 22082782100 | 21800 | 21700 | 21800 | 21600 | 1260 |
| 402 | 20230926 | 134200 | 22055393900 | 21650 | 21750 | 21800 | 21550 | 5205 |
| 403 | 20230926 | 134100 | 21942683500 | 21750 | 22050 | 22050 | 21750 | 7818 |
| 404 | 20230926 | 134000 | 21771697200 | 22100 | 21950 | 22100 | 21950 | 1592 |
| 405 | 20230926 | 133900 | 21736591050 | 22000 | 22050 | 22050 | 22000 | 1899 |
| 406 | 20230926 | 133800 | 21694789350 | 22000 | 22050 | 22100 | 22000 | 1623 |
| 407 | 20230926 | 133700 | 21659045750 | 22000 | 22050 | 22050 | 22000 | 2501 |
| 408 | 20230926 | 133600 | 21603968600 | 22050 | 22150 | 22250 | 21950 | 4574 |
| 409 | 20230926 | 133500 | 21502950550 | 22100 | 22200 | 22200 | 21950 | 8833 |
| 410 | 20230926 | 133400 | 21307967400 | 22150 | 22300 | 22350 | 22150 | 4924 |
| 411 | 20230926 | 133300 | 21198494050 | 22250 | 22350 | 22400 | 22250 | 3086 |
| 412 | 20230926 | 133200 | 21129665250 | 22350 | 22450 | 22450 | 22300 | 4557 |
| 413 | 20230926 | 133100 | 21027731350 | 22450 | 22550 | 22550 | 22400 | 997 |
| 414 | 20230926 | 133000 | 21005341250 | 22550 | 22550 | 22550 | 22450 | 1384 |
| 415 | 20230926 | 132900 | 20974201350 | 22550 | 22450 | 22550 | 22450 | 1432 |
| 416 | 20230926 | 132800 | 20941968750 | 22450 | 22600 | 22600 | 22450 | 1323 |
| 417 | 20230926 | 132700 | 20912144800 | 22600 | 22450 | 22600 | 22450 | 5063 |
| 418 | 20230926 | 132600 | 20798388400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 419 | 20230926 | 132500 | 20798388400 | 22400 | 22500 | 22500 | 22400 | 6167 |
| 420 | 20230926 | 132400 | 20660140400 | 22500 | 22500 | 22550 | 22500 | 964 |
| 421 | 20230926 | 132300 | 20638434400 | 22550 | 22550 | 22650 | 22500 | 818 |
| 422 | 20230926 | 132200 | 20619973250 | 22500 | 22450 | 22600 | 22450 | 2937 |
| 423 | 20230926 | 132100 | 20553870750 | 22450 | 22550 | 22550 | 22450 | 2137 |
| 424 | 20230926 | 132000 | 20505853200 | 22450 | 22800 | 22800 | 22450 | 5840 |
| 425 | 20230926 | 131900 | 20374103850 | 22750 | 22750 | 22800 | 22650 | 827 |
| 426 | 20230926 | 131800 | 20355306900 | 22750 | 22800 | 22800 | 22600 | 5748 |
| 427 | 20230926 | 131700 | 20224795700 | 22850 | 22950 | 22950 | 22850 | 1062 |
| 428 | 20230926 | 131600 | 20200498000 | 22950 | 22900 | 23000 | 22850 | 1576 |
| 429 | 20230926 | 131500 | 20164402200 | 22900 | 23050 | 23050 | 22900 | 2280 |
| 430 | 20230926 | 131400 | 20111942050 | 23050 | 23100 | 23100 | 23050 | 521 |
| 431 | 20230926 | 131300 | 20099924650 | 23150 | 23200 | 23200 | 23150 | 100 |
| 432 | 20230926 | 131200 | 20097606450 | 23150 | 23200 | 23200 | 23150 | 56 |
| 433 | 20230926 | 131100 | 20096308900 | 23150 | 23150 | 23150 | 23150 | 4 |
| 434 | 20230926 | 131000 | 20096216300 | 23150 | 23150 | 23150 | 23150 | 38 |
| 435 | 20230926 | 130900 | 20095336600 | 23200 | 23100 | 23200 | 23100 | 264 |
| 436 | 20230926 | 130800 | 20089218850 | 23100 | 23200 | 23200 | 23100 | 124 |
| 437 | 20230926 | 130700 | 20086354350 | 23200 | 23100 | 23200 | 23100 | 277 |
| 438 | 20230926 | 130600 | 20079933950 | 23050 | 23100 | 23100 | 23050 | 727 |
| 439 | 20230926 | 130500 | 20063158450 | 23100 | 23050 | 23100 | 23050 | 1076 |
| 440 | 20230926 | 130400 | 20038349400 | 23050 | 23150 | 23150 | 23050 | 653 |
| 441 | 20230926 | 130300 | 20023236700 | 23150 | 23150 | 23150 | 23150 | 9 |
| 442 | 20230926 | 130200 | 20023028350 | 23150 | 23250 | 23250 | 23150 | 74 |
| 443 | 20230926 | 130100 | 20021309200 | 23200 | 23200 | 23200 | 23050 | 204 |
| 444 | 20230926 | 130000 | 20016600350 | 23050 | 23100 | 23200 | 23050 | 70 |
| 445 | 20230926 | 125900 | 20014983850 | 23200 | 23000 | 23200 | 23000 | 313 |
| 446 | 20230926 | 125800 | 20007747150 | 23000 | 23100 | 23100 | 23000 | 2084 |
| 447 | 20230926 | 125700 | 19959695700 | 23100 | 23200 | 23250 | 23050 | 1378 |
| 448 | 20230926 | 125600 | 19927848650 | 23200 | 23150 | 23200 | 23150 | 215 |
| 449 | 20230926 | 125500 | 19922863900 | 23150 | 23100 | 23150 | 23050 | 839 |
| 450 | 20230926 | 125400 | 19903443300 | 23150 | 23150 | 23150 | 23000 | 1417 |
| 451 | 20230926 | 125300 | 19870730150 | 23150 | 23150 | 23200 | 23150 | 462 |
| 452 | 20230926 | 125200 | 19860022000 | 23150 | 23150 | 23200 | 23150 | 33 |
| 453 | 20230926 | 125100 | 19859258000 | 23150 | 23100 | 23150 | 23100 | 210 |
| 454 | 20230926 | 125000 | 19854397600 | 23100 | 23150 | 23150 | 23050 | 1068 |
| 455 | 20230926 | 124900 | 19829742800 | 23150 | 23200 | 23200 | 23150 | 34 |
| 456 | 20230926 | 124800 | 19828954600 | 23100 | 23200 | 23200 | 23100 | 1208 |
| 457 | 20230926 | 124700 | 19801035100 | 23150 | 23250 | 23250 | 23150 | 381 |
| 458 | 20230926 | 124600 | 19792201900 | 23300 | 23250 | 23300 | 23250 | 226 |
| 459 | 20230926 | 124500 | 19786936700 | 23300 | 23200 | 23300 | 23100 | 2262 |
| 460 | 20230926 | 124400 | 19734595250 | 23350 | 23300 | 23350 | 23100 | 3354 |
| 461 | 20230926 | 124300 | 19656810550 | 23350 | 23400 | 23400 | 23350 | 119 |
| 462 | 20230926 | 124200 | 19654029900 | 23400 | 23300 | 23400 | 23250 | 33 |
| 463 | 20230926 | 124100 | 19653259850 | 23400 | 23300 | 23400 | 23250 | 702 |
| 464 | 20230926 | 124000 | 19636863150 | 23300 | 23300 | 23350 | 23300 | 295 |
| 465 | 20230926 | 123900 | 19629987150 | 23300 | 23300 | 23300 | 23300 | 60 |
| 466 | 20230926 | 123800 | 19628589150 | 23350 | 23250 | 23350 | 23250 | 1182 |
| 467 | 20230926 | 123700 | 19601107150 | 23250 | 23250 | 23250 | 23200 | 901 |
| 468 | 20230926 | 123600 | 19580184300 | 23250 | 23350 | 23350 | 23200 | 1638 |
| 469 | 20230926 | 123500 | 19542053500 | 23350 | 23400 | 23400 | 23350 | 178 |
| 470 | 20230926 | 123400 | 19537897150 | 23400 | 23350 | 23400 | 23350 | 22 |
| 471 | 20230926 | 123300 | 19537383400 | 23350 | 23350 | 23400 | 23300 | 425 |
| 472 | 20230926 | 123200 | 19527459800 | 23350 | 23400 | 23450 | 23350 | 231 |
| 473 | 20230926 | 123100 | 19522064300 | 23450 | 23400 | 23450 | 23400 | 5 |
| 474 | 20230926 | 123000 | 19521947200 | 23450 | 23400 | 23450 | 23400 | 47 |
| 475 | 20230926 | 122900 | 19520846600 | 23500 | 23500 | 23500 | 23350 | 348 |
| 476 | 20230926 | 122800 | 19512715350 | 23450 | 23450 | 23500 | 23450 | 174 |
| 477 | 20230926 | 122700 | 19508635000 | 23450 | 23400 | 23450 | 23350 | 110 |
| 478 | 20230926 | 122600 | 19506064100 | 23400 | 23400 | 23400 | 23400 | 40 |
| 479 | 20230926 | 122500 | 19505128100 | 23400 | 23350 | 23400 | 23350 | 359 |
| 480 | 20230926 | 122400 | 19496738050 | 23350 | 23350 | 23400 | 23350 | 17 |
| 481 | 20230926 | 122300 | 19496340650 | 23350 | 23350 | 23350 | 23350 | 49 |
| 482 | 20230926 | 122200 | 19495196500 | 23350 | 23400 | 23400 | 23350 | 49 |
| 483 | 20230926 | 122100 | 19494049950 | 23450 | 23350 | 23450 | 23350 | 575 |
| 484 | 20230926 | 122000 | 19480622250 | 23350 | 23400 | 23400 | 23350 | 400 |
| 485 | 20230926 | 121900 | 19471277800 | 23450 | 23400 | 23500 | 23400 | 200 |
| 486 | 20230926 | 121800 | 19466593400 | 23400 | 23400 | 23400 | 23400 | 104 |
| 487 | 20230926 | 121700 | 19464159800 | 23400 | 23400 | 23500 | 23400 | 189 |
| 488 | 20230926 | 121600 | 19459737100 | 23500 | 23400 | 23500 | 23350 | 543 |
| 489 | 20230926 | 121500 | 19447037700 | 23350 | 23500 | 23500 | 23350 | 852 |
| 490 | 20230926 | 121400 | 19427087350 | 23500 | 23600 | 23600 | 23450 | 193 |
| 491 | 20230926 | 121300 | 19422552250 | 23600 | 23600 | 23600 | 23500 | 554 |
| 492 | 20230926 | 121200 | 19409531150 | 23550 | 23600 | 23600 | 23550 | 4 |
| 493 | 20230926 | 121100 | 19409436850 | 23500 | 23550 | 23650 | 23500 | 965 |
| 494 | 20230926 | 121000 | 19386747050 | 23650 | 23600 | 23650 | 23500 | 573 |
| 495 | 20230926 | 120900 | 19373261300 | 23600 | 23700 | 23700 | 23550 | 174 |
| 496 | 20230926 | 120800 | 19369160250 | 23550 | 23550 | 23700 | 23500 | 450 |
| 497 | 20230926 | 120700 | 19358540600 | 23500 | 23650 | 23700 | 23500 | 724 |
| 498 | 20230926 | 120600 | 19341439150 | 23700 | 23750 | 23750 | 23700 | 16 |
| 499 | 20230926 | 120500 | 19341059400 | 23750 | 23800 | 23800 | 23650 | 1091 |
| 500 | 20230926 | 120400 | 19315167700 | 23800 | 23850 | 23850 | 23800 | 753 |
| 501 | 20230926 | 120300 | 19297244350 | 23850 | 23800 | 23850 | 23800 | 1280 |
| 502 | 20230926 | 120200 | 19266767650 | 23850 | 23850 | 23900 | 23850 | 475 |
| 503 | 20230926 | 120100 | 19255438400 | 23850 | 23800 | 23850 | 23750 | 740 |
| 504 | 20230926 | 120000 | 19237819350 | 23750 | 23750 | 23800 | 23750 | 570 |
| 505 | 20230926 | 115900 | 19224265700 | 23750 | 23750 | 23750 | 23700 | 31 |
| 506 | 20230926 | 115800 | 19223529700 | 23750 | 23700 | 23750 | 23700 | 116 |
| 507 | 20230926 | 115700 | 19220775000 | 23700 | 23750 | 23750 | 23700 | 445 |
| 508 | 20230926 | 115600 | 19210206750 | 23750 | 23750 | 23750 | 23700 | 1071 |
| 509 | 20230926 | 115500 | 19184788550 | 23750 | 23750 | 23750 | 23750 | 10 |
| 510 | 20230926 | 115400 | 19184551050 | 23750 | 23750 | 23750 | 23750 | 290 |
| 511 | 20230926 | 115300 | 19177663550 | 23750 | 23700 | 23800 | 23700 | 1248 |
| 512 | 20230926 | 115200 | 19148041400 | 23700 | 23700 | 23700 | 23700 | 10 |
| 513 | 20230926 | 115100 | 19147804400 | 23700 | 23600 | 23700 | 23550 | 1136 |
| 514 | 20230926 | 115000 | 19120935400 | 23550 | 23600 | 23600 | 23550 | 80 |
| 515 | 20230926 | 114900 | 19119047800 | 23600 | 23550 | 23600 | 23550 | 86 |
| 516 | 20230926 | 114800 | 19117022450 | 23600 | 23600 | 23600 | 23500 | 129 |
| 517 | 20230926 | 114700 | 19113988400 | 23650 | 23650 | 23650 | 23650 | 116 |
| 518 | 20230926 | 114600 | 19111245000 | 23650 | 23600 | 23650 | 23550 | 259 |
| 519 | 20230926 | 114500 | 19105131550 | 23550 | 23500 | 23550 | 23500 | 91 |
| 520 | 20230926 | 114400 | 19102991000 | 23500 | 23450 | 23500 | 23450 | 22 |
| 521 | 20230926 | 114300 | 19102475050 | 23450 | 23450 | 23450 | 23350 | 1801 |
| 522 | 20230926 | 114200 | 19060341900 | 23550 | 23550 | 23600 | 23400 | 885 |
| 523 | 20230926 | 114100 | 19039549200 | 23600 | 23500 | 23600 | 23500 | 15 |
| 524 | 20230926 | 114000 | 19039196600 | 23600 | 23500 | 23600 | 23450 | 441 |
| 525 | 20230926 | 113900 | 19028833850 | 23550 | 23550 | 23600 | 23500 | 249 |
| 526 | 20230926 | 113800 | 19022982100 | 23600 | 23550 | 23600 | 23550 | 729 |
| 527 | 20230926 | 113700 | 19005813650 | 23600 | 23600 | 23600 | 23550 | 213 |
| 528 | 20230926 | 113600 | 19000793400 | 23600 | 23450 | 23600 | 23450 | 291 |
| 529 | 20230926 | 113500 | 18993949950 | 23500 | 23550 | 23600 | 23500 | 1234 |
| 530 | 20230926 | 113400 | 18964939600 | 23550 | 23600 | 23600 | 23500 | 389 |
| 531 | 20230926 | 113300 | 18955786400 | 23550 | 23700 | 23700 | 23550 | 564 |
| 532 | 20230926 | 113200 | 18942467650 | 23800 | 23550 | 23800 | 23500 | 3897 |
| 533 | 20230926 | 113100 | 18849945400 | 23600 | 23700 | 23800 | 23600 | 2165 |
| 534 | 20230926 | 113000 | 18798590800 | 23700 | 23600 | 23700 | 23600 | 1045 |
| 535 | 20230926 | 112900 | 18773896900 | 23550 | 23600 | 23600 | 23500 | 971 |
| 536 | 20230926 | 112800 | 18751045050 | 23600 | 23600 | 23600 | 23600 | 78 |
| 537 | 20230926 | 112700 | 18749204250 | 23600 | 23500 | 23600 | 23450 | 229 |
| 538 | 20230926 | 112600 | 18743820000 | 23500 | 23550 | 23600 | 23500 | 441 |
| 539 | 20230926 | 112500 | 18733436650 | 23600 | 23600 | 23650 | 23500 | 190 |
| 540 | 20230926 | 112400 | 18728960150 | 23600 | 23600 | 23650 | 23400 | 1087 |
| 541 | 20230926 | 112300 | 18703337950 | 23650 | 23550 | 23650 | 23550 | 765 |
| 542 | 20230926 | 112200 | 18685297050 | 23550 | 23500 | 23550 | 23500 | 242 |
| 543 | 20230926 | 112100 | 18679610000 | 23500 | 23400 | 23500 | 23350 | 262 |
| 544 | 20230926 | 112000 | 18673484550 | 23500 | 23450 | 23550 | 23300 | 938 |
| 545 | 20230926 | 111900 | 18651529350 | 23350 | 23400 | 23500 | 23350 | 604 |
| 546 | 20230926 | 111800 | 18637404350 | 23550 | 23600 | 23600 | 23400 | 1042 |
| 547 | 20230926 | 111700 | 18612947750 | 23600 | 23650 | 23650 | 23550 | 1165 |
| 548 | 20230926 | 111600 | 18585473550 | 23500 | 23550 | 23650 | 23450 | 948 |
| 549 | 20230926 | 111500 | 18563159950 | 23550 | 23600 | 23800 | 23550 | 3124 |
| 550 | 20230926 | 111400 | 18489222250 | 23600 | 23150 | 23600 | 23150 | 9509 |
| 551 | 20230926 | 111300 | 18267814050 | 23150 | 23100 | 23150 | 23100 | 6934 |
| 552 | 20230926 | 111200 | 18107302450 | 23150 | 23150 | 23150 | 23050 | 53 |
| 553 | 20230926 | 111100 | 18106080500 | 23150 | 23100 | 23150 | 23000 | 159 |
| 554 | 20230926 | 111000 | 18102412200 | 23050 | 23100 | 23100 | 23050 | 221 |
| 555 | 20230926 | 110900 | 18097314350 | 23050 | 23100 | 23100 | 23050 | 208 |
| 556 | 20230926 | 110800 | 18092512400 | 23100 | 23050 | 23100 | 23050 | 81 |
| 557 | 20230926 | 110700 | 18090642250 | 23100 | 23050 | 23100 | 22900 | 400 |
| 558 | 20230926 | 110600 | 18081450400 | 22900 | 22950 | 23050 | 22900 | 1178 |
| 559 | 20230926 | 110500 | 18054419900 | 22900 | 23000 | 23050 | 22900 | 808 |
| 560 | 20230926 | 110400 | 18035868550 | 23000 | 23050 | 23100 | 23000 | 189 |
| 561 | 20230926 | 110300 | 18031511250 | 23100 | 23100 | 23150 | 23050 | 243 |
| 562 | 20230926 | 110200 | 18025898600 | 23100 | 23150 | 23150 | 23050 | 257 |
| 563 | 20230926 | 110100 | 18019960900 | 23150 | 23100 | 23150 | 23100 | 134 |
| 564 | 20230926 | 110000 | 18016861900 | 23100 | 23100 | 23100 | 23050 | 440 |
| 565 | 20230926 | 105900 | 18006709000 | 23050 | 23100 | 23100 | 23050 | 1014 |
| 566 | 20230926 | 105800 | 17983336050 | 23050 | 23100 | 23100 | 23050 | 200 |
| 567 | 20230926 | 105700 | 17978720800 | 23100 | 23150 | 23150 | 23050 | 419 |
| 568 | 20230926 | 105600 | 17969050700 | 23150 | 23100 | 23150 | 23100 | 1849 |
| 569 | 20230926 | 105500 | 17926300200 | 23100 | 23150 | 23150 | 23100 | 1730 |
| 570 | 20230926 | 105400 | 17886336650 | 23100 | 23100 | 23150 | 23100 | 371 |
| 571 | 20230926 | 105300 | 17877756550 | 23100 | 23100 | 23150 | 23050 | 512 |
| 572 | 20230926 | 105200 | 17865942450 | 23150 | 23050 | 23150 | 23050 | 1828 |
| 573 | 20230926 | 105100 | 17823654550 | 23050 | 23000 | 23050 | 23000 | 681 |
| 574 | 20230926 | 105000 | 17807988550 | 23000 | 23100 | 23100 | 23000 | 272 |
| 575 | 20230926 | 104900 | 17801723450 | 23100 | 23100 | 23150 | 23100 | 632 |
| 576 | 20230926 | 104800 | 17787124100 | 23150 | 23000 | 23150 | 22850 | 14592 |
| 577 | 20230926 | 104700 | 17449500700 | 23050 | 23200 | 23250 | 22800 | 10934 |
| 578 | 20230926 | 104600 | 17197790400 | 23200 | 23250 | 23250 | 23200 | 223 |
| 579 | 20230926 | 104500 | 17192615050 | 23200 | 23300 | 23300 | 23200 | 1041 |
| 580 | 20230926 | 104400 | 17168411600 | 23300 | 23300 | 23300 | 23300 | 240 |
| 581 | 20230926 | 104300 | 17162819600 | 23300 | 23400 | 23400 | 23200 | 1217 |
| 582 | 20230926 | 104200 | 17134489350 | 23350 | 23400 | 23450 | 23350 | 768 |
| 583 | 20230926 | 104100 | 17116504200 | 23500 | 23300 | 23500 | 23300 | 1580 |
| 584 | 20230926 | 104000 | 17079437800 | 23300 | 23250 | 23350 | 23200 | 698 |
| 585 | 20230926 | 103900 | 17063192750 | 23250 | 23150 | 23300 | 23150 | 135 |
| 586 | 20230926 | 103800 | 17060057450 | 23200 | 23100 | 23200 | 23050 | 1771 |
| 587 | 20230926 | 103700 | 17019190950 | 23100 | 23100 | 23150 | 23100 | 308 |
| 588 | 20230926 | 103600 | 17012075550 | 23100 | 23150 | 23200 | 23100 | 214 |
| 589 | 20230926 | 103500 | 17007125650 | 23100 | 23200 | 23200 | 23100 | 862 |
| 590 | 20230926 | 103400 | 16987173950 | 23200 | 23200 | 23200 | 23150 | 598 |
| 591 | 20230926 | 103300 | 16973328100 | 23200 | 23200 | 23200 | 23100 | 706 |
| 592 | 20230926 | 103200 | 16957014700 | 23150 | 23250 | 23300 | 23150 | 4037 |
| 593 | 20230926 | 103100 | 16863350250 | 23250 | 23450 | 23450 | 23250 | 1606 |
| 594 | 20230926 | 103000 | 16825934350 | 23400 | 23500 | 23500 | 23400 | 362 |
| 595 | 20230926 | 102900 | 16817448450 | 23550 | 23450 | 23550 | 23300 | 1460 |
| 596 | 20230926 | 102800 | 16783223700 | 23350 | 23400 | 23500 | 23350 | 1191 |
| 597 | 20230926 | 102700 | 16755340650 | 23400 | 23500 | 23550 | 23400 | 1176 |
| 598 | 20230926 | 102600 | 16727728600 | 23400 | 23350 | 23450 | 23350 | 1682 |
| 599 | 20230926 | 102500 | 16688367050 | 23350 | 23300 | 23350 | 23300 | 533 |
| 600 | 20230926 | 102400 | 16675934700 | 23300 | 23350 | 23400 | 23300 | 764 |
| 601 | 20230926 | 102300 | 16658117800 | 23350 | 23400 | 23500 | 23350 | 3818 |
| 602 | 20230926 | 102200 | 16568696300 | 23450 | 23400 | 23450 | 23400 | 491 |
| 603 | 20230926 | 102100 | 16557202200 | 23400 | 23450 | 23500 | 23400 | 803 |
| 604 | 20230926 | 102000 | 16538376400 | 23400 | 23400 | 23450 | 23350 | 959 |
| 605 | 20230926 | 101900 | 16515924200 | 23450 | 23150 | 23450 | 23150 | 1345 |
| 606 | 20230926 | 101800 | 16484471550 | 23200 | 23100 | 23400 | 23100 | 1356 |
| 607 | 20230926 | 101700 | 16452968400 | 23100 | 23100 | 23200 | 23050 | 1134 |
| 608 | 20230926 | 101600 | 16426739850 | 23050 | 23100 | 23100 | 23050 | 552 |
| 609 | 20230926 | 101500 | 16414013100 | 23100 | 23300 | 23300 | 23050 | 1803 |
| 610 | 20230926 | 101400 | 16372216800 | 23300 | 23200 | 23300 | 23100 | 790 |
| 611 | 20230926 | 101300 | 16353881250 | 23200 | 23050 | 23250 | 23000 | 3636 |
| 612 | 20230926 | 101200 | 16270030950 | 23050 | 23100 | 23150 | 22700 | 14569 |
| 613 | 20230926 | 101100 | 15935741300 | 23100 | 23400 | 23400 | 23100 | 6375 |
| 614 | 20230926 | 101000 | 15787673650 | 23400 | 23350 | 23500 | 23350 | 932 |
| 615 | 20230926 | 100900 | 15765861100 | 23400 | 23450 | 23450 | 23300 | 2229 |
| 616 | 20230926 | 100800 | 15713790600 | 23450 | 23700 | 23750 | 23450 | 3824 |
| 617 | 20230926 | 100700 | 15623621000 | 23700 | 23650 | 23750 | 23650 | 1032 |
| 618 | 20230926 | 100600 | 15599166400 | 23650 | 23800 | 23850 | 23650 | 1634 |
| 619 | 20230926 | 100500 | 15560419550 | 23800 | 23750 | 23950 | 23750 | 968 |
| 620 | 20230926 | 100400 | 15537328500 | 23700 | 23750 | 23800 | 23600 | 1910 |
| 621 | 20230926 | 100300 | 15492181150 | 23700 | 23600 | 23800 | 23550 | 1145 |
| 622 | 20230926 | 100200 | 15465086200 | 23600 | 23750 | 23800 | 23600 | 2439 |
| 623 | 20230926 | 100100 | 15407326700 | 23750 | 23950 | 23950 | 23750 | 1860 |
| 624 | 20230926 | 100000 | 15363016000 | 23900 | 23950 | 24000 | 23900 | 686 |
| 625 | 20230926 | 095900 | 15346593200 | 23950 | 23950 | 24000 | 23900 | 588 |
| 626 | 20230926 | 095800 | 15332514950 | 23950 | 24000 | 24050 | 23950 | 835 |
| 627 | 20230926 | 095700 | 15312479250 | 24000 | 24150 | 24150 | 23950 | 1469 |
| 628 | 20230926 | 095600 | 15277161650 | 24050 | 24150 | 24200 | 24050 | 1980 |
| 629 | 20230926 | 095500 | 15229393750 | 24150 | 23900 | 24200 | 23850 | 669 |
| 630 | 20230926 | 095400 | 15213336300 | 23850 | 23850 | 23900 | 23800 | 716 |
| 631 | 20230926 | 095300 | 15196275050 | 23850 | 23750 | 23900 | 23750 | 618 |
| 632 | 20230926 | 095200 | 15181556500 | 23800 | 23850 | 23900 | 23800 | 823 |
| 633 | 20230926 | 095100 | 15161951950 | 23800 | 23700 | 23850 | 23700 | 883 |
| 634 | 20230926 | 095000 | 15140945650 | 23700 | 23600 | 23800 | 23550 | 3478 |
| 635 | 20230926 | 094900 | 15058775200 | 23600 | 23750 | 23800 | 23600 | 2469 |
| 636 | 20230926 | 094800 | 15000362900 | 23800 | 23750 | 23900 | 23700 | 2892 |
| 637 | 20230926 | 094700 | 14931707600 | 23700 | 23900 | 23950 | 23700 | 4177 |
| 638 | 20230926 | 094600 | 14832146100 | 23900 | 24000 | 24050 | 23900 | 2296 |
| 639 | 20230926 | 094500 | 14777092050 | 24050 | 24250 | 24300 | 24050 | 2778 |
| 640 | 20230926 | 094400 | 14710138950 | 24250 | 24250 | 24250 | 24200 | 785 |
| 641 | 20230926 | 094300 | 14691119400 | 24200 | 24250 | 24300 | 24200 | 430 |
| 642 | 20230926 | 094200 | 14680687550 | 24250 | 24250 | 24350 | 24200 | 1074 |
| 643 | 20230926 | 094100 | 14654617850 | 24250 | 24200 | 24300 | 24200 | 1396 |
| 644 | 20230926 | 094000 | 14620770550 | 24200 | 24050 | 24250 | 24050 | 665 |
| 645 | 20230926 | 093900 | 14604728900 | 24050 | 24200 | 24250 | 24050 | 3439 |
| 646 | 20230926 | 093800 | 14521692200 | 24250 | 24350 | 24350 | 24200 | 2904 |
| 647 | 20230926 | 093700 | 14451189200 | 24350 | 24450 | 24550 | 24250 | 8142 |
| 648 | 20230926 | 093600 | 14252403850 | 24450 | 24200 | 24450 | 24200 | 1194 |
| 649 | 20230926 | 093500 | 14223350500 | 24200 | 24200 | 24250 | 24150 | 2346 |
| 650 | 20230926 | 093400 | 14166627300 | 24250 | 24150 | 24350 | 24050 | 1560 |
| 651 | 20230926 | 093300 | 14128836650 | 24200 | 24000 | 24200 | 23950 | 2396 |
| 652 | 20230926 | 093200 | 14071267850 | 24000 | 24450 | 24450 | 23950 | 11518 |
| 653 | 20230926 | 093100 | 13792888500 | 24450 | 24300 | 24450 | 24250 | 4443 |
| 654 | 20230926 | 093000 | 13684747650 | 24300 | 24250 | 24500 | 24200 | 14902 |
| 655 | 20230926 | 092900 | 13322428250 | 24300 | 24000 | 24300 | 23900 | 8980 |
| 656 | 20230926 | 092800 | 13106465700 | 24000 | 23650 | 24100 | 23600 | 17561 |
| 657 | 20230926 | 092700 | 12686859600 | 23600 | 23550 | 23700 | 23500 | 1771 |
| 658 | 20230926 | 092600 | 12645035900 | 23550 | 23650 | 23650 | 23450 | 2623 |
| 659 | 20230926 | 092500 | 12583326000 | 23650 | 23500 | 23650 | 23500 | 4519 |
| 660 | 20230926 | 092400 | 12476971900 | 23500 | 23400 | 23700 | 23400 | 3789 |
| 661 | 20230926 | 092300 | 12387775900 | 23400 | 23650 | 23650 | 23300 | 2467 |
| 662 | 20230926 | 092200 | 12329915450 | 23650 | 23400 | 23650 | 23200 | 10600 |
| 663 | 20230926 | 092100 | 12081367400 | 23500 | 23450 | 23600 | 23300 | 6845 |
| 664 | 20230926 | 092000 | 11920643400 | 23550 | 23050 | 23600 | 22700 | 25363 |
| 665 | 20230926 | 091900 | 11334790700 | 23050 | 23350 | 23500 | 23050 | 24014 |
| 666 | 20230926 | 091800 | 10776588300 | 23400 | 23800 | 23950 | 23150 | 34481 |
| 667 | 20230926 | 091700 | 9964449650 | 23950 | 24250 | 24250 | 23350 | 29671 |
| 668 | 20230926 | 091600 | 9259416600 | 24200 | 24350 | 24350 | 24150 | 4530 |
| 669 | 20230926 | 091500 | 9149589950 | 24350 | 24350 | 24400 | 24250 | 4200 |
| 670 | 20230926 | 091400 | 9047497050 | 24400 | 24550 | 24550 | 24200 | 5952 |
| 671 | 20230926 | 091300 | 8902911400 | 24550 | 24400 | 24700 | 24350 | 8061 |
| 672 | 20230926 | 091200 | 8705551550 | 24550 | 24700 | 24750 | 24250 | 8877 |
| 673 | 20230926 | 091100 | 8488576400 | 24650 | 24600 | 25000 | 24550 | 7572 |
| 674 | 20230926 | 091000 | 8300582750 | 24550 | 25000 | 25050 | 24550 | 15639 |
| 675 | 20230926 | 090900 | 7912159650 | 25000 | 24250 | 25050 | 24150 | 20343 |
| 676 | 20230926 | 090800 | 7407556850 | 24250 | 24850 | 25050 | 24050 | 53868 |
| 677 | 20230926 | 090700 | 6077600250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 678 | 20230926 | 090600 | 6077600250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 679 | 20230926 | 090500 | 6077600250 | 24350 | 26850 | 26900 | 24350 | 76512 |
| 680 | 20230926 | 090400 | 4149217350 | 26900 | 27050 | 27150 | 26900 | 7837 |
| 681 | 20230926 | 090300 | 3937522100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 682 | 20230926 | 090200 | 3937522100 | 26750 | 27050 | 27300 | 26750 | 16557 |
| 683 | 20230926 | 090100 | 3490905250 | 27100 | 28450 | 28600 | 26750 | 40867 |
| 684 | 20230926 | 090000 | 2368566400 | 28500 | 29700 | 29700 | 27100 | 81623 |