36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 202400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 10337 |
| 3 | 20230926 | 202300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20230926 | 202200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20230926 | 202100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20230926 | 202000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20230926 | 201900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20230926 | 201800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20230926 | 201700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20230926 | 201600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20230926 | 201500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20230926 | 201400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20230926 | 201300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20230926 | 201200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20230926 | 201100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20230926 | 201000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20230926 | 200900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20230926 | 200800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20230926 | 200700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20230926 | 200600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20230926 | 200500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20230926 | 200400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20230926 | 200300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20230926 | 200200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20230926 | 200100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20230926 | 200000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20230926 | 195900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20230926 | 195800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20230926 | 195700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20230926 | 195600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20230926 | 195500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20230926 | 195400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 10337 |
| 33 | 20230926 | 195300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20230926 | 195200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20230926 | 195100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20230926 | 195000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20230926 | 194900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20230926 | 194800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20230926 | 194700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20230926 | 194600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20230926 | 194500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20230926 | 194400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20230926 | 194300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20230926 | 194200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20230926 | 194100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20230926 | 194000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20230926 | 193900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20230926 | 193800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20230926 | 193700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20230926 | 193600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20230926 | 193500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20230926 | 193400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20230926 | 193300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20230926 | 193200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20230926 | 193100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20230926 | 193000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20230926 | 192900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20230926 | 192800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20230926 | 192700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20230926 | 192600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20230926 | 192500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20230926 | 192400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 10337 |
| 63 | 20230926 | 192300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20230926 | 192200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20230926 | 192100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20230926 | 192000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20230926 | 191900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20230926 | 191800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20230926 | 191700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20230926 | 191600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20230926 | 191500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20230926 | 191400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20230926 | 191300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20230926 | 191200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20230926 | 191100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20230926 | 191000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20230926 | 190900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20230926 | 190800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20230926 | 190700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20230926 | 190600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20230926 | 190500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20230926 | 190400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20230926 | 190300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20230926 | 190200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20230926 | 190100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20230926 | 190000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20230926 | 185900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20230926 | 185800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20230926 | 185700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20230926 | 185600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20230926 | 185500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20230926 | 185400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 10337 |
| 93 | 20230926 | 185300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20230926 | 185200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20230926 | 185100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20230926 | 185000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20230926 | 184900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20230926 | 184800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20230926 | 184700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20230926 | 184600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20230926 | 184500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20230926 | 184400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20230926 | 184300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20230926 | 184200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20230926 | 184100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20230926 | 184000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20230926 | 183900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20230926 | 183800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20230926 | 183700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20230926 | 183600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20230926 | 183500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20230926 | 183400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20230926 | 183300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20230926 | 183200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20230926 | 183100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20230926 | 183000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20230926 | 182900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20230926 | 182800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20230926 | 182700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20230926 | 182600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20230926 | 182500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20230926 | 182400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 10337 |
| 123 | 20230926 | 182300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20230926 | 182200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20230926 | 182100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20230926 | 182000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20230926 | 181900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20230926 | 181800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20230926 | 181700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20230926 | 181600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20230926 | 181500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20230926 | 181400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20230926 | 181300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20230926 | 181200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20230926 | 181100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20230926 | 181000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20230926 | 180900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20230926 | 180800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20230926 | 180700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20230926 | 180600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20230926 | 180500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20230926 | 180400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20230926 | 180300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20230926 | 180200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20230926 | 180100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20230926 | 180000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20230926 | 175900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20230926 | 175800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20230926 | 175700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20230926 | 175600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20230926 | 175500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20230926 | 175400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 10337 |
| 153 | 20230926 | 175300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20230926 | 175200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20230926 | 175100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20230926 | 175000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20230926 | 174900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20230926 | 174800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20230926 | 174700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20230926 | 174600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20230926 | 174500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20230926 | 174400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20230926 | 174300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20230926 | 174200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20230926 | 174100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20230926 | 174000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20230926 | 173900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20230926 | 173800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20230926 | 173700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20230926 | 173600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20230926 | 173500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20230926 | 173400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20230926 | 173300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20230926 | 173200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20230926 | 173100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20230926 | 173000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20230926 | 172900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20230926 | 172800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20230926 | 172700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20230926 | 172600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20230926 | 172500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20230926 | 172400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 10337 |
| 183 | 20230926 | 172300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20230926 | 172200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20230926 | 172100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20230926 | 172000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20230926 | 171900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20230926 | 171800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20230926 | 171700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20230926 | 171600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20230926 | 171500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20230926 | 171400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20230926 | 171300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20230926 | 171200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20230926 | 171100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20230926 | 171000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20230926 | 170900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20230926 | 170800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20230926 | 170700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20230926 | 170600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20230926 | 170500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20230926 | 170400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20230926 | 170300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20230926 | 170200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20230926 | 170100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20230926 | 170000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20230926 | 165900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20230926 | 165800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20230926 | 165700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20230926 | 165600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20230926 | 165500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20230926 | 165400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 10337 |
| 213 | 20230926 | 165300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20230926 | 165200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20230926 | 165100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20230926 | 165000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20230926 | 164900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20230926 | 164800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20230926 | 164700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20230926 | 164600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20230926 | 164500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20230926 | 164400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20230926 | 164300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20230926 | 164200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20230926 | 164100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20230926 | 164000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20230926 | 163900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20230926 | 163800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20230926 | 163700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20230926 | 163600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20230926 | 163500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20230926 | 163400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20230926 | 163300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20230926 | 163200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20230926 | 163100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20230926 | 163000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20230926 | 162900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20230926 | 162800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20230926 | 162700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20230926 | 162600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20230926 | 162500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20230926 | 162400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 10337 |
| 243 | 20230926 | 162300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20230926 | 162200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20230926 | 162100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 246 | 20230926 | 162000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 247 | 20230926 | 161900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20230926 | 161800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 249 | 20230926 | 161700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 250 | 20230926 | 161600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 251 | 20230926 | 161500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 252 | 20230926 | 161400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 253 | 20230926 | 161300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 254 | 20230926 | 161200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 255 | 20230926 | 161100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 256 | 20230926 | 161000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 257 | 20230926 | 160900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 258 | 20230926 | 160800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 259 | 20230926 | 160700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 260 | 20230926 | 160600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 261 | 20230926 | 160500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 262 | 20230926 | 160400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 263 | 20230926 | 160300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 264 | 20230926 | 160200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 265 | 20230926 | 160100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 266 | 20230926 | 160000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 267 | 20230926 | 155900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 268 | 20230926 | 155800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 269 | 20230926 | 155700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 270 | 20230926 | 155600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 271 | 20230926 | 155500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 272 | 20230926 | 155400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 10337 |
| 273 | 20230926 | 155300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 274 | 20230926 | 155200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 275 | 20230926 | 155100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 276 | 20230926 | 155000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 277 | 20230926 | 154900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 278 | 20230926 | 154800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 279 | 20230926 | 154700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 280 | 20230926 | 154600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 281 | 20230926 | 154500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 282 | 20230926 | 154400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 283 | 20230926 | 154300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 284 | 20230926 | 154200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 285 | 20230926 | 154100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 286 | 20230926 | 154000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 287 | 20230926 | 153900 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 288 | 20230926 | 153800 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 289 | 20230926 | 153700 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 290 | 20230926 | 153600 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 291 | 20230926 | 153500 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 292 | 20230926 | 153400 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 293 | 20230926 | 153300 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 294 | 20230926 | 153200 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 295 | 20230926 | 153100 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 296 | 20230926 | 153000 | 6482365100 | 20500 | 20500 | 20500 | 20500 | 10337 |
| 297 | 20230926 | 152900 | 6270456600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 298 | 20230926 | 152800 | 6270456600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 299 | 20230926 | 152700 | 6270456600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 300 | 20230926 | 152600 | 6270456600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 301 | 20230926 | 152500 | 6270456600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 302 | 20230926 | 152400 | 6270456600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 303 | 20230926 | 152300 | 6270456600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 304 | 20230926 | 152200 | 6270456600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 305 | 20230926 | 152100 | 6270456600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 306 | 20230926 | 152000 | 6270456600 | 20500 | 20500 | 20500 | 20500 | 0 |
| 307 | 20230926 | 151900 | 6270456600 | 20500 | 20650 | 20650 | 20500 | 3635 |
| 308 | 20230926 | 151800 | 6195728600 | 20600 | 20650 | 20650 | 20600 | 607 |
| 309 | 20230926 | 151700 | 6183198500 | 20650 | 20700 | 20750 | 20650 | 2125 |
| 310 | 20230926 | 151600 | 6139248650 | 20700 | 20600 | 20700 | 20600 | 2017 |
| 311 | 20230926 | 151500 | 6097588650 | 20600 | 20650 | 20700 | 20600 | 801 |
| 312 | 20230926 | 151400 | 6081062150 | 20650 | 20650 | 20750 | 20600 | 699 |
| 313 | 20230926 | 151300 | 6066614400 | 20650 | 20550 | 20650 | 20550 | 1174 |
| 314 | 20230926 | 151200 | 6042439300 | 20500 | 20550 | 20650 | 20500 | 1384 |
| 315 | 20230926 | 151100 | 6013958800 | 20550 | 20650 | 20650 | 20550 | 229 |
| 316 | 20230926 | 151000 | 6009241300 | 20650 | 20700 | 20750 | 20650 | 891 |
| 317 | 20230926 | 150900 | 5990798150 | 20700 | 20500 | 20700 | 20500 | 2073 |
| 318 | 20230926 | 150800 | 5947943100 | 20500 | 20700 | 20700 | 20500 | 448 |
| 319 | 20230926 | 150700 | 5938723200 | 20600 | 20600 | 20600 | 20500 | 633 |
| 320 | 20230926 | 150600 | 5925703800 | 20600 | 20600 | 20650 | 20500 | 10797 |
| 321 | 20230926 | 150500 | 5704157700 | 20600 | 20650 | 20650 | 20600 | 523 |
| 322 | 20230926 | 150400 | 5693359950 | 20650 | 20700 | 20700 | 20650 | 316 |
| 323 | 20230926 | 150300 | 5686833800 | 20650 | 20700 | 20750 | 20650 | 143 |
| 324 | 20230926 | 150200 | 5683874600 | 20750 | 20750 | 20750 | 20750 | 396 |
| 325 | 20230926 | 150100 | 5675657600 | 20750 | 20750 | 20750 | 20650 | 242 |
| 326 | 20230926 | 150000 | 5670636650 | 20750 | 20750 | 20750 | 20750 | 81 |
| 327 | 20230926 | 145900 | 5668955900 | 20750 | 20750 | 20800 | 20650 | 1331 |
| 328 | 20230926 | 145800 | 5641394250 | 20700 | 20700 | 20700 | 20700 | 355 |
| 329 | 20230926 | 145700 | 5634045750 | 20700 | 20800 | 20800 | 20700 | 214 |
| 330 | 20230926 | 145600 | 5629603650 | 20800 | 20750 | 20800 | 20750 | 589 |
| 331 | 20230926 | 145500 | 5617370300 | 20750 | 20700 | 20750 | 20700 | 660 |
| 332 | 20230926 | 145400 | 5603702650 | 20700 | 20600 | 20700 | 20600 | 899 |
| 333 | 20230926 | 145300 | 5585163500 | 20650 | 20650 | 20650 | 20650 | 362 |
| 334 | 20230926 | 145200 | 5577688200 | 20550 | 20650 | 20700 | 20500 | 11423 |
| 335 | 20230926 | 145100 | 5343031100 | 20650 | 20650 | 20700 | 20600 | 3303 |
| 336 | 20230926 | 145000 | 5274824100 | 20600 | 20700 | 20700 | 20600 | 898 |
| 337 | 20230926 | 144900 | 5256263350 | 20750 | 20750 | 20750 | 20700 | 198 |
| 338 | 20230926 | 144800 | 5252157350 | 20750 | 20750 | 20750 | 20750 | 484 |
| 339 | 20230926 | 144700 | 5242114350 | 20750 | 20750 | 20750 | 20750 | 411 |
| 340 | 20230926 | 144600 | 5233586100 | 20800 | 20800 | 20800 | 20800 | 866 |
| 341 | 20230926 | 144500 | 5215573300 | 20800 | 20800 | 20800 | 20800 | 114 |
| 342 | 20230926 | 144400 | 5213202100 | 20750 | 20800 | 20800 | 20750 | 213 |
| 343 | 20230926 | 144300 | 5208782300 | 20800 | 20800 | 20900 | 20800 | 295 |
| 344 | 20230926 | 144200 | 5202646200 | 20800 | 20750 | 20800 | 20750 | 211 |
| 345 | 20230926 | 144100 | 5198261950 | 20800 | 20800 | 20800 | 20800 | 5 |
| 346 | 20230926 | 144000 | 5198157950 | 20800 | 20850 | 20850 | 20800 | 95 |
| 347 | 20230926 | 143900 | 5196180450 | 20850 | 20650 | 20850 | 20650 | 1635 |
| 348 | 20230926 | 143800 | 5162101950 | 20650 | 20700 | 20700 | 20650 | 503 |
| 349 | 20230926 | 143700 | 5151712900 | 20700 | 20700 | 20750 | 20700 | 710 |
| 350 | 20230926 | 143600 | 5137015650 | 20700 | 20800 | 20800 | 20700 | 200 |
| 351 | 20230926 | 143500 | 5132874950 | 20800 | 20850 | 20850 | 20800 | 69 |
| 352 | 20230926 | 143400 | 5131436750 | 20800 | 20750 | 20800 | 20650 | 936 |
| 353 | 20230926 | 143300 | 5112011000 | 20750 | 20750 | 20750 | 20750 | 152 |
| 354 | 20230926 | 143200 | 5108857000 | 20800 | 20850 | 20850 | 20800 | 300 |
| 355 | 20230926 | 143100 | 5102605050 | 20850 | 20850 | 20850 | 20850 | 218 |
| 356 | 20230926 | 143000 | 5098059750 | 20800 | 20850 | 20850 | 20800 | 4495 |
| 357 | 20230926 | 142900 | 5004361500 | 20850 | 20850 | 20850 | 20850 | 79 |
| 358 | 20230926 | 142800 | 5002714350 | 20850 | 20950 | 20950 | 20850 | 452 |
| 359 | 20230926 | 142700 | 4993280250 | 20950 | 20900 | 20950 | 20900 | 2796 |
| 360 | 20230926 | 142600 | 4934757300 | 20900 | 20700 | 20900 | 20700 | 3273 |
| 361 | 20230926 | 142500 | 4866588800 | 20700 | 20750 | 20750 | 20700 | 90 |
| 362 | 20230926 | 142400 | 4864725650 | 20750 | 20700 | 20750 | 20700 | 101 |
| 363 | 20230926 | 142300 | 4862634800 | 20700 | 20750 | 20750 | 20700 | 205 |
| 364 | 20230926 | 142200 | 4858390300 | 20750 | 20750 | 20750 | 20750 | 234 |
| 365 | 20230926 | 142100 | 4853534800 | 20700 | 20750 | 20750 | 20700 | 368 |
| 366 | 20230926 | 142000 | 4845898850 | 20750 | 20750 | 20750 | 20750 | 9 |
| 367 | 20230926 | 141900 | 4845712100 | 20750 | 20750 | 20800 | 20750 | 109 |
| 368 | 20230926 | 141800 | 4843450300 | 20750 | 20800 | 20800 | 20750 | 205 |
| 369 | 20230926 | 141700 | 4839191300 | 20800 | 20750 | 20800 | 20700 | 155 |
| 370 | 20230926 | 141600 | 4835979300 | 20700 | 20700 | 20700 | 20700 | 70 |
| 371 | 20230926 | 141500 | 4834530300 | 20800 | 20700 | 20800 | 20700 | 826 |
| 372 | 20230926 | 141400 | 4817394050 | 20700 | 20700 | 20700 | 20600 | 1201 |
| 373 | 20230926 | 141300 | 4792541450 | 20700 | 20700 | 20700 | 20700 | 50 |
| 374 | 20230926 | 141200 | 4791506450 | 20700 | 20600 | 20700 | 20600 | 2224 |
| 375 | 20230926 | 141100 | 4745489650 | 20600 | 20600 | 20600 | 20600 | 2546 |
| 376 | 20230926 | 141000 | 4693042050 | 20600 | 20650 | 20650 | 20600 | 419 |
| 377 | 20230926 | 140900 | 4684390350 | 20650 | 20700 | 20700 | 20650 | 241 |
| 378 | 20230926 | 140800 | 4679413100 | 20700 | 20750 | 20750 | 20650 | 3225 |
| 379 | 20230926 | 140700 | 4612656900 | 20700 | 20700 | 20700 | 20700 | 49 |
| 380 | 20230926 | 140600 | 4611642600 | 20700 | 20700 | 20750 | 20700 | 130 |
| 381 | 20230926 | 140500 | 4608950500 | 20750 | 20750 | 20750 | 20750 | 151 |
| 382 | 20230926 | 140400 | 4605817250 | 20700 | 20750 | 20750 | 20700 | 129 |
| 383 | 20230926 | 140300 | 4603140750 | 20750 | 20700 | 20800 | 20700 | 504 |
| 384 | 20230926 | 140200 | 4592692550 | 20700 | 20700 | 20700 | 20700 | 48 |
| 385 | 20230926 | 140100 | 4591698950 | 20700 | 20700 | 20700 | 20700 | 102 |
| 386 | 20230926 | 140000 | 4589587550 | 20700 | 20750 | 20750 | 20700 | 109 |
| 387 | 20230926 | 135900 | 4587330750 | 20700 | 20750 | 20800 | 20700 | 63 |
| 388 | 20230926 | 135800 | 4586023900 | 20750 | 20800 | 20800 | 20750 | 153 |
| 389 | 20230926 | 135700 | 4582848650 | 20750 | 20700 | 20750 | 20700 | 151 |
| 390 | 20230926 | 135600 | 4579722900 | 20700 | 20750 | 20750 | 20700 | 40 |
| 391 | 20230926 | 135500 | 4578893900 | 20750 | 20750 | 20750 | 20750 | 151 |
| 392 | 20230926 | 135400 | 4575760650 | 20750 | 20750 | 20750 | 20750 | 285 |
| 393 | 20230926 | 135300 | 4569846900 | 20750 | 20700 | 20750 | 20700 | 52 |
| 394 | 20230926 | 135200 | 4568770400 | 20700 | 20700 | 20700 | 20700 | 257 |
| 395 | 20230926 | 135100 | 4563450500 | 20700 | 20700 | 20700 | 20700 | 200 |
| 396 | 20230926 | 135000 | 4559310500 | 20700 | 20700 | 20700 | 20700 | 491 |
| 397 | 20230926 | 134900 | 4549146800 | 20700 | 20700 | 20750 | 20700 | 190 |
| 398 | 20230926 | 134800 | 4545209800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 399 | 20230926 | 134700 | 4545209800 | 20700 | 20700 | 20700 | 20700 | 178 |
| 400 | 20230926 | 134600 | 4541525200 | 20750 | 20750 | 20750 | 20750 | 497 |
| 401 | 20230926 | 134500 | 4531212450 | 20750 | 20750 | 20750 | 20750 | 229 |
| 402 | 20230926 | 134400 | 4526460700 | 20750 | 20750 | 20800 | 20750 | 234 |
| 403 | 20230926 | 134300 | 4521605050 | 20750 | 20750 | 20750 | 20750 | 289 |
| 404 | 20230926 | 134200 | 4515608300 | 20750 | 20750 | 20800 | 20750 | 604 |
| 405 | 20230926 | 134100 | 4503075250 | 20750 | 20800 | 20800 | 20750 | 34 |
| 406 | 20230926 | 134000 | 4502368250 | 20800 | 20800 | 20800 | 20800 | 3 |
| 407 | 20230926 | 133900 | 4502305850 | 20800 | 20800 | 20800 | 20800 | 98 |
| 408 | 20230926 | 133800 | 4500267450 | 20800 | 20800 | 20800 | 20800 | 136 |
| 409 | 20230926 | 133700 | 4497438650 | 20800 | 20800 | 20800 | 20800 | 17 |
| 410 | 20230926 | 133600 | 4497085050 | 20800 | 20750 | 20800 | 20750 | 454 |
| 411 | 20230926 | 133500 | 4487641900 | 20750 | 20800 | 20800 | 20750 | 140 |
| 412 | 20230926 | 133400 | 4484734400 | 20750 | 20750 | 20750 | 20750 | 1115 |
| 413 | 20230926 | 133300 | 4461598150 | 20800 | 20750 | 20800 | 20750 | 212 |
| 414 | 20230926 | 133200 | 4457188600 | 20750 | 20750 | 20750 | 20750 | 297 |
| 415 | 20230926 | 133100 | 4451025850 | 20700 | 20800 | 20800 | 20700 | 440 |
| 416 | 20230926 | 133000 | 4441885800 | 20800 | 20700 | 20800 | 20700 | 2288 |
| 417 | 20230926 | 132900 | 4394455200 | 20700 | 20650 | 20700 | 20650 | 532 |
| 418 | 20230926 | 132800 | 4383455300 | 20700 | 20700 | 20700 | 20700 | 86 |
| 419 | 20230926 | 132700 | 4381675100 | 20650 | 20650 | 20650 | 20650 | 200 |
| 420 | 20230926 | 132600 | 4377545100 | 20700 | 20650 | 20700 | 20600 | 1525 |
| 421 | 20230926 | 132500 | 4346124100 | 20700 | 20700 | 20700 | 20600 | 329 |
| 422 | 20230926 | 132400 | 4339323800 | 20700 | 20700 | 20700 | 20600 | 2377 |
| 423 | 20230926 | 132300 | 4290268250 | 20700 | 20700 | 20700 | 20700 | 538 |
| 424 | 20230926 | 132200 | 4279131650 | 20700 | 20750 | 20750 | 20700 | 228 |
| 425 | 20230926 | 132100 | 4274410750 | 20700 | 20600 | 20750 | 20600 | 5969 |
| 426 | 20230926 | 132000 | 4151086650 | 20600 | 20550 | 20600 | 20550 | 649 |
| 427 | 20230926 | 131900 | 4137722750 | 20600 | 20650 | 20650 | 20600 | 11 |
| 428 | 20230926 | 131800 | 4137496100 | 20650 | 20600 | 20650 | 20500 | 5120 |
| 429 | 20230926 | 131700 | 4032160000 | 20600 | 20650 | 20650 | 20600 | 505 |
| 430 | 20230926 | 131600 | 4021755650 | 20650 | 20650 | 20650 | 20650 | 282 |
| 431 | 20230926 | 131500 | 4015932350 | 20650 | 20700 | 20700 | 20650 | 466 |
| 432 | 20230926 | 131400 | 4006308700 | 20650 | 20650 | 20650 | 20650 | 213 |
| 433 | 20230926 | 131300 | 4001910250 | 20650 | 20650 | 20650 | 20600 | 404 |
| 434 | 20230926 | 131200 | 3993580150 | 20650 | 20600 | 20650 | 20600 | 643 |
| 435 | 20230926 | 131100 | 3980328150 | 20650 | 20600 | 20650 | 20600 | 2489 |
| 436 | 20230926 | 131000 | 3929001250 | 20600 | 20650 | 20650 | 20600 | 664 |
| 437 | 20230926 | 130900 | 3915319700 | 20650 | 20650 | 20650 | 20650 | 4381 |
| 438 | 20230926 | 130800 | 3824852050 | 20650 | 20700 | 20700 | 20650 | 759 |
| 439 | 20230926 | 130700 | 3809141750 | 20700 | 20700 | 20700 | 20700 | 272 |
| 440 | 20230926 | 130600 | 3803511350 | 20700 | 20700 | 20750 | 20700 | 25 |
| 441 | 20230926 | 130500 | 3802993800 | 20700 | 20700 | 20700 | 20700 | 186 |
| 442 | 20230926 | 130400 | 3799143600 | 20700 | 20700 | 20700 | 20700 | 557 |
| 443 | 20230926 | 130300 | 3787613700 | 20700 | 20700 | 20700 | 20700 | 304 |
| 444 | 20230926 | 130200 | 3781320900 | 20700 | 20700 | 20700 | 20700 | 952 |
| 445 | 20230926 | 130100 | 3761614500 | 20700 | 20700 | 20700 | 20700 | 337 |
| 446 | 20230926 | 130000 | 3754638600 | 20700 | 20700 | 20700 | 20700 | 43 |
| 447 | 20230926 | 125900 | 3753748500 | 20700 | 20750 | 20750 | 20700 | 583 |
| 448 | 20230926 | 125800 | 3741680350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 449 | 20230926 | 125700 | 3741680350 | 20750 | 20750 | 20750 | 20700 | 25 |
| 450 | 20230926 | 125600 | 3741162600 | 20750 | 20700 | 20750 | 20700 | 451 |
| 451 | 20230926 | 125500 | 3731826550 | 20700 | 20750 | 20750 | 20700 | 2391 |
| 452 | 20230926 | 125400 | 3682332800 | 20700 | 20700 | 20800 | 20650 | 491 |
| 453 | 20230926 | 125300 | 3672169500 | 20700 | 20700 | 20700 | 20700 | 317 |
| 454 | 20230926 | 125200 | 3665607600 | 20700 | 20700 | 20750 | 20700 | 346 |
| 455 | 20230926 | 125100 | 3658434800 | 20750 | 20750 | 20750 | 20750 | 215 |
| 456 | 20230926 | 125000 | 3653973550 | 20750 | 20750 | 20750 | 20750 | 237 |
| 457 | 20230926 | 124900 | 3649055800 | 20750 | 20800 | 20800 | 20750 | 228 |
| 458 | 20230926 | 124800 | 3644315600 | 20850 | 20750 | 20850 | 20750 | 1781 |
| 459 | 20230926 | 124700 | 3607230300 | 20750 | 20700 | 20750 | 20700 | 129 |
| 460 | 20230926 | 124600 | 3604553850 | 20700 | 20700 | 20750 | 20700 | 607 |
| 461 | 20230926 | 124500 | 3591963700 | 20700 | 20700 | 20700 | 20700 | 1120 |
| 462 | 20230926 | 124400 | 3568779700 | 20700 | 20700 | 20750 | 20700 | 483 |
| 463 | 20230926 | 124300 | 3558776550 | 20700 | 20700 | 20750 | 20700 | 259 |
| 464 | 20230926 | 124200 | 3553415150 | 20750 | 20750 | 20750 | 20700 | 372 |
| 465 | 20230926 | 124100 | 3545706050 | 20700 | 20750 | 20750 | 20700 | 1483 |
| 466 | 20230926 | 124000 | 3515007450 | 20750 | 20700 | 20750 | 20700 | 489 |
| 467 | 20230926 | 123900 | 3504867350 | 20700 | 20700 | 20700 | 20700 | 369 |
| 468 | 20230926 | 123800 | 3497229050 | 20750 | 20800 | 20800 | 20750 | 377 |
| 469 | 20230926 | 123700 | 3489406250 | 20800 | 20750 | 20800 | 20750 | 541 |
| 470 | 20230926 | 123600 | 3478180350 | 20750 | 20700 | 20750 | 20700 | 867 |
| 471 | 20230926 | 123500 | 3460225100 | 20750 | 20700 | 20750 | 20700 | 7 |
| 472 | 20230926 | 123400 | 3460079900 | 20750 | 20750 | 20750 | 20750 | 2095 |
| 473 | 20230926 | 123300 | 3416608650 | 20750 | 20800 | 20800 | 20750 | 1396 |
| 474 | 20230926 | 123200 | 3387571950 | 20850 | 20850 | 20850 | 20850 | 325 |
| 475 | 20230926 | 123100 | 3380795700 | 20850 | 20800 | 20850 | 20800 | 131 |
| 476 | 20230926 | 123000 | 3378070400 | 20850 | 20850 | 20850 | 20850 | 68 |
| 477 | 20230926 | 122900 | 3376652600 | 20850 | 20850 | 20900 | 20850 | 1029 |
| 478 | 20230926 | 122800 | 3355197900 | 20900 | 20850 | 20900 | 20850 | 114 |
| 479 | 20230926 | 122700 | 3352820950 | 20850 | 20800 | 20850 | 20800 | 106 |
| 480 | 20230926 | 122600 | 3350615850 | 20850 | 20850 | 20850 | 20850 | 1 |
| 481 | 20230926 | 122500 | 3350595000 | 20850 | 20850 | 20900 | 20850 | 65 |
| 482 | 20230926 | 122400 | 3349239700 | 20850 | 20850 | 20850 | 20850 | 2 |
| 483 | 20230926 | 122300 | 3349198000 | 20850 | 20850 | 20850 | 20800 | 189 |
| 484 | 20230926 | 122200 | 3345257450 | 20850 | 20850 | 20850 | 20850 | 74 |
| 485 | 20230926 | 122100 | 3343714550 | 20850 | 20900 | 20900 | 20850 | 259 |
| 486 | 20230926 | 122000 | 3338314350 | 20850 | 20850 | 20850 | 20850 | 52 |
| 487 | 20230926 | 121900 | 3337230150 | 20850 | 20850 | 20850 | 20850 | 335 |
| 488 | 20230926 | 121800 | 3330245400 | 20850 | 20850 | 20850 | 20800 | 1158 |
| 489 | 20230926 | 121700 | 3306130900 | 20850 | 20800 | 20850 | 20800 | 1682 |
| 490 | 20230926 | 121600 | 3271134800 | 20800 | 20750 | 20800 | 20750 | 383 |
| 491 | 20230926 | 121500 | 3263187500 | 20750 | 20800 | 20800 | 20750 | 1765 |
| 492 | 20230926 | 121400 | 3226562000 | 20800 | 20850 | 20850 | 20750 | 1520 |
| 493 | 20230926 | 121300 | 3194953100 | 20850 | 20800 | 20850 | 20800 | 194 |
| 494 | 20230926 | 121200 | 3190911850 | 20800 | 20850 | 20900 | 20800 | 2001 |
| 495 | 20230926 | 121100 | 3149240950 | 20800 | 20800 | 20900 | 20800 | 357 |
| 496 | 20230926 | 121000 | 3141814800 | 20850 | 20800 | 20850 | 20800 | 654 |
| 497 | 20230926 | 120900 | 3128210300 | 20800 | 20800 | 20800 | 20800 | 104 |
| 498 | 20230926 | 120800 | 3126047100 | 20900 | 20900 | 20900 | 20900 | 220 |
| 499 | 20230926 | 120700 | 3121449100 | 20800 | 20850 | 20950 | 20800 | 1237 |
| 500 | 20230926 | 120600 | 3095661250 | 20950 | 20900 | 20950 | 20850 | 107 |
| 501 | 20230926 | 120500 | 3093429250 | 20850 | 20950 | 20950 | 20850 | 313 |
| 502 | 20230926 | 120400 | 3086900200 | 20950 | 20950 | 20950 | 20950 | 2 |
| 503 | 20230926 | 120300 | 3086858300 | 20850 | 20900 | 20900 | 20850 | 111 |
| 504 | 20230926 | 120200 | 3084543850 | 20900 | 20950 | 20950 | 20900 | 4 |
| 505 | 20230926 | 120100 | 3084460200 | 20950 | 20950 | 20950 | 20850 | 96 |
| 506 | 20230926 | 120000 | 3082457700 | 20950 | 20950 | 20950 | 20950 | 5 |
| 507 | 20230926 | 115900 | 3082352950 | 20950 | 21000 | 21000 | 20850 | 138 |
| 508 | 20230926 | 115800 | 3079473650 | 21000 | 20850 | 21000 | 20850 | 1617 |
| 509 | 20230926 | 115700 | 3045758000 | 20850 | 20950 | 20950 | 20850 | 1899 |
| 510 | 20230926 | 115600 | 3006028650 | 21000 | 20950 | 21000 | 20950 | 11 |
| 511 | 20230926 | 115500 | 3005797700 | 20950 | 20950 | 21000 | 20950 | 57 |
| 512 | 20230926 | 115400 | 3004603300 | 21000 | 21000 | 21000 | 20950 | 91 |
| 513 | 20230926 | 115300 | 3002694800 | 21000 | 21000 | 21000 | 21000 | 200 |
| 514 | 20230926 | 115200 | 2998494800 | 21000 | 21000 | 21000 | 21000 | 1 |
| 515 | 20230926 | 115100 | 2998473800 | 21000 | 20950 | 21000 | 20950 | 317 |
| 516 | 20230926 | 115000 | 2991832150 | 20950 | 20950 | 20950 | 20950 | 10 |
| 517 | 20230926 | 114900 | 2991622650 | 20950 | 20950 | 20950 | 20950 | 6 |
| 518 | 20230926 | 114800 | 2991496950 | 20950 | 20950 | 20950 | 20950 | 466 |
| 519 | 20230926 | 114700 | 2981734250 | 21000 | 21050 | 21050 | 21000 | 32 |
| 520 | 20230926 | 114600 | 2981062000 | 21050 | 20950 | 21050 | 20900 | 2093 |
| 521 | 20230926 | 114500 | 2937302000 | 20950 | 20950 | 21050 | 20950 | 1152 |
| 522 | 20230926 | 114400 | 2913157400 | 20950 | 21050 | 21050 | 20950 | 153 |
| 523 | 20230926 | 114300 | 2909951750 | 21050 | 21050 | 21050 | 21050 | 1 |
| 524 | 20230926 | 114200 | 2909930700 | 20950 | 20950 | 21000 | 20950 | 193 |
| 525 | 20230926 | 114100 | 2905887200 | 21050 | 21000 | 21050 | 21000 | 6002 |
| 526 | 20230926 | 114000 | 2779590000 | 20900 | 20900 | 20900 | 20900 | 265 |
| 527 | 20230926 | 113900 | 2774051500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 528 | 20230926 | 113800 | 2774051500 | 20900 | 20900 | 20900 | 20900 | 273 |
| 529 | 20230926 | 113700 | 2768345800 | 20900 | 20900 | 20950 | 20900 | 332 |
| 530 | 20230926 | 113600 | 2761402000 | 20900 | 20950 | 20950 | 20900 | 1900 |
| 531 | 20230926 | 113500 | 2721667300 | 20950 | 20950 | 20950 | 20950 | 1100 |
| 532 | 20230926 | 113400 | 2698622300 | 21000 | 21000 | 21000 | 21000 | 4 |
| 533 | 20230926 | 113300 | 2698538300 | 21000 | 20950 | 21000 | 20950 | 106 |
| 534 | 20230926 | 113200 | 2696315900 | 20950 | 21000 | 21000 | 20950 | 622 |
| 535 | 20230926 | 113100 | 2683282600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 536 | 20230926 | 113000 | 2683282600 | 21000 | 21000 | 21000 | 21000 | 351 |
| 537 | 20230926 | 112900 | 2675911600 | 21000 | 21000 | 21050 | 21000 | 842 |
| 538 | 20230926 | 112800 | 2658228550 | 21050 | 21000 | 21050 | 21000 | 18 |
| 539 | 20230926 | 112700 | 2657849900 | 21000 | 21000 | 21000 | 21000 | 165 |
| 540 | 20230926 | 112600 | 2654384900 | 21050 | 21000 | 21050 | 21000 | 158 |
| 541 | 20230926 | 112500 | 2651061900 | 21000 | 21050 | 21050 | 21000 | 307 |
| 542 | 20230926 | 112400 | 2644614150 | 21100 | 21100 | 21100 | 21100 | 14 |
| 543 | 20230926 | 112300 | 2644318750 | 21100 | 21100 | 21100 | 21100 | 3 |
| 544 | 20230926 | 112200 | 2644255450 | 21000 | 21100 | 21100 | 21000 | 253 |
| 545 | 20230926 | 112100 | 2638929450 | 21100 | 21050 | 21100 | 21000 | 1322 |
| 546 | 20230926 | 112000 | 2611148700 | 21050 | 21000 | 21050 | 21000 | 248 |
| 547 | 20230926 | 111900 | 2605935800 | 21050 | 21050 | 21050 | 21000 | 2018 |
| 548 | 20230926 | 111800 | 2563480250 | 21100 | 21050 | 21100 | 21050 | 34 |
| 549 | 20230926 | 111700 | 2562764350 | 21050 | 21050 | 21050 | 21050 | 160 |
| 550 | 20230926 | 111600 | 2559396350 | 21100 | 21100 | 21100 | 21100 | 300 |
| 551 | 20230926 | 111500 | 2553066350 | 21050 | 21000 | 21050 | 21000 | 227 |
| 552 | 20230926 | 111400 | 2548293350 | 21050 | 21050 | 21050 | 21050 | 122 |
| 553 | 20230926 | 111300 | 2545725250 | 21050 | 21050 | 21100 | 21050 | 175 |
| 554 | 20230926 | 111200 | 2542036500 | 21050 | 21100 | 21100 | 21050 | 217 |
| 555 | 20230926 | 111100 | 2537463650 | 21050 | 21050 | 21050 | 21050 | 247 |
| 556 | 20230926 | 111000 | 2532264300 | 21000 | 21000 | 21000 | 21000 | 5 |
| 557 | 20230926 | 110900 | 2532159300 | 21000 | 21000 | 21050 | 21000 | 105 |
| 558 | 20230926 | 110800 | 2529954100 | 21000 | 21000 | 21000 | 21000 | 826 |
| 559 | 20230926 | 110700 | 2512608100 | 21000 | 21050 | 21050 | 21000 | 295 |
| 560 | 20230926 | 110600 | 2506412800 | 21050 | 21100 | 21100 | 21000 | 945 |
| 561 | 20230926 | 110500 | 2486538950 | 21050 | 21050 | 21050 | 21050 | 172 |
| 562 | 20230926 | 110400 | 2482918350 | 21050 | 21050 | 21050 | 21050 | 102 |
| 563 | 20230926 | 110300 | 2480771250 | 21050 | 21050 | 21050 | 21050 | 170 |
| 564 | 20230926 | 110200 | 2477192750 | 21050 | 21100 | 21100 | 21050 | 63 |
| 565 | 20230926 | 110100 | 2475863650 | 21100 | 21100 | 21100 | 21100 | 571 |
| 566 | 20230926 | 110000 | 2463815550 | 21100 | 21150 | 21150 | 21100 | 307 |
| 567 | 20230926 | 105900 | 2457328650 | 21150 | 21150 | 21150 | 21150 | 264 |
| 568 | 20230926 | 105800 | 2451745050 | 21150 | 21050 | 21150 | 21050 | 1323 |
| 569 | 20230926 | 105700 | 2423812750 | 21050 | 21050 | 21050 | 21050 | 60 |
| 570 | 20230926 | 105600 | 2422549750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 571 | 20230926 | 105500 | 2422549750 | 21050 | 21050 | 21100 | 21050 | 538 |
| 572 | 20230926 | 105400 | 2411207300 | 21050 | 21050 | 21050 | 21050 | 6 |
| 573 | 20230926 | 105300 | 2411081000 | 21000 | 21000 | 21000 | 21000 | 530 |
| 574 | 20230926 | 105200 | 2399951000 | 21050 | 21050 | 21050 | 21000 | 402 |
| 575 | 20230926 | 105100 | 2391498200 | 21050 | 21050 | 21050 | 21050 | 121 |
| 576 | 20230926 | 105000 | 2388951150 | 21050 | 21050 | 21050 | 21000 | 250 |
| 577 | 20230926 | 104900 | 2383695950 | 21000 | 21000 | 21000 | 21000 | 103 |
| 578 | 20230926 | 104800 | 2381532950 | 20950 | 20950 | 21000 | 20950 | 52 |
| 579 | 20230926 | 104700 | 2380443500 | 21000 | 20950 | 21000 | 20950 | 14 |
| 580 | 20230926 | 104600 | 2380149700 | 21050 | 20950 | 21050 | 20950 | 961 |
| 581 | 20230926 | 104500 | 2360016650 | 20950 | 21000 | 21000 | 20950 | 355 |
| 582 | 20230926 | 104400 | 2352569400 | 21050 | 21000 | 21050 | 21000 | 1068 |
| 583 | 20230926 | 104300 | 2330141300 | 21000 | 21050 | 21050 | 21000 | 202 |
| 584 | 20230926 | 104200 | 2325894250 | 21050 | 21050 | 21100 | 21050 | 451 |
| 585 | 20230926 | 104100 | 2316400500 | 21100 | 21100 | 21100 | 21100 | 174 |
| 586 | 20230926 | 104000 | 2312729100 | 21100 | 21100 | 21100 | 21050 | 1685 |
| 587 | 20230926 | 103900 | 2277180600 | 21000 | 21000 | 21100 | 21000 | 1421 |
| 588 | 20230926 | 103800 | 2247323700 | 21000 | 21000 | 21000 | 21000 | 22 |
| 589 | 20230926 | 103700 | 2246861700 | 21000 | 21000 | 21000 | 21000 | 2830 |
| 590 | 20230926 | 103600 | 2187431700 | 21000 | 21000 | 21000 | 21000 | 2019 |
| 591 | 20230926 | 103500 | 2145032700 | 21000 | 21050 | 21050 | 21000 | 11 |
| 592 | 20230926 | 103400 | 2144801450 | 21050 | 21050 | 21050 | 21050 | 216 |
| 593 | 20230926 | 103300 | 2140254650 | 21050 | 21050 | 21050 | 21050 | 1366 |
| 594 | 20230926 | 103200 | 2111500350 | 21050 | 21100 | 21100 | 21050 | 371 |
| 595 | 20230926 | 103100 | 2103673350 | 21100 | 21050 | 21100 | 21050 | 341 |
| 596 | 20230926 | 103000 | 2096493250 | 21050 | 21100 | 21100 | 21050 | 136 |
| 597 | 20230926 | 102900 | 2093623750 | 21100 | 21100 | 21100 | 21100 | 88 |
| 598 | 20230926 | 102800 | 2091766950 | 21100 | 21100 | 21100 | 21100 | 117 |
| 599 | 20230926 | 102700 | 2089298250 | 21150 | 21100 | 21150 | 21100 | 673 |
| 600 | 20230926 | 102600 | 2075094700 | 21150 | 21100 | 21150 | 21100 | 164 |
| 601 | 20230926 | 102500 | 2071634100 | 21150 | 21100 | 21150 | 21100 | 725 |
| 602 | 20230926 | 102400 | 2056328600 | 21100 | 21100 | 21150 | 21050 | 800 |
| 603 | 20230926 | 102300 | 2039449450 | 21100 | 21100 | 21100 | 21050 | 1156 |
| 604 | 20230926 | 102200 | 2015057900 | 21150 | 21150 | 21150 | 21150 | 188 |
| 605 | 20230926 | 102100 | 2011081700 | 21150 | 21100 | 21150 | 21100 | 1026 |
| 606 | 20230926 | 102000 | 1989397750 | 21050 | 21050 | 21050 | 21050 | 0 |
| 607 | 20230926 | 101900 | 1989397750 | 21050 | 21050 | 21050 | 21050 | 181 |
| 608 | 20230926 | 101800 | 1985587700 | 21050 | 21050 | 21100 | 21050 | 205 |
| 609 | 20230926 | 101700 | 1981271950 | 21100 | 21050 | 21100 | 21050 | 1065 |
| 610 | 20230926 | 101600 | 1958851200 | 21100 | 21100 | 21100 | 21100 | 352 |
| 611 | 20230926 | 101500 | 1951424000 | 21100 | 21100 | 21150 | 21100 | 1019 |
| 612 | 20230926 | 101400 | 1929917550 | 21100 | 21000 | 21100 | 21000 | 106 |
| 613 | 20230926 | 101300 | 1927686050 | 21000 | 21050 | 21050 | 21000 | 96 |
| 614 | 20230926 | 101200 | 1925665450 | 21100 | 21000 | 21100 | 21000 | 1150 |
| 615 | 20230926 | 101100 | 1901415450 | 21000 | 21100 | 21100 | 21000 | 753 |
| 616 | 20230926 | 101000 | 1885585850 | 21100 | 21000 | 21100 | 21000 | 1593 |
| 617 | 20230926 | 100900 | 1851995050 | 21100 | 21100 | 21100 | 21050 | 602 |
| 618 | 20230926 | 100800 | 1839299650 | 21100 | 21100 | 21100 | 21100 | 80 |
| 619 | 20230926 | 100700 | 1837611650 | 21050 | 21050 | 21100 | 21050 | 304 |
| 620 | 20230926 | 100600 | 1831209950 | 21050 | 21100 | 21100 | 21050 | 31 |
| 621 | 20230926 | 100500 | 1830556900 | 21100 | 21000 | 21100 | 21000 | 3253 |
| 622 | 20230926 | 100400 | 1762172150 | 21000 | 20950 | 21000 | 20850 | 2926 |
| 623 | 20230926 | 100300 | 1701002550 | 20950 | 20900 | 20950 | 20850 | 1692 |
| 624 | 20230926 | 100200 | 1665708400 | 20950 | 20850 | 20950 | 20850 | 171 |
| 625 | 20230926 | 100100 | 1662142950 | 20850 | 20850 | 20850 | 20850 | 302 |
| 626 | 20230926 | 100000 | 1655846250 | 20850 | 20950 | 20950 | 20850 | 1828 |
| 627 | 20230926 | 095900 | 1617721800 | 20950 | 20900 | 20950 | 20900 | 283 |
| 628 | 20230926 | 095800 | 1611793950 | 20900 | 20950 | 20950 | 20900 | 392 |
| 629 | 20230926 | 095700 | 1603596550 | 20950 | 20950 | 20950 | 20950 | 19 |
| 630 | 20230926 | 095600 | 1603198500 | 21000 | 20950 | 21000 | 20950 | 509 |
| 631 | 20230926 | 095500 | 1592524550 | 21000 | 20900 | 21000 | 20900 | 278 |
| 632 | 20230926 | 095400 | 1586690400 | 20900 | 20950 | 20950 | 20900 | 638 |
| 633 | 20230926 | 095300 | 1573347600 | 20900 | 20850 | 20900 | 20850 | 1065 |
| 634 | 20230926 | 095200 | 1551097900 | 20850 | 20850 | 20850 | 20850 | 21 |
| 635 | 20230926 | 095100 | 1550660050 | 20850 | 20850 | 20850 | 20800 | 468 |
| 636 | 20230926 | 095000 | 1540907250 | 20850 | 20850 | 20900 | 20850 | 1412 |
| 637 | 20230926 | 094900 | 1511462050 | 20850 | 20850 | 20900 | 20850 | 170 |
| 638 | 20230926 | 094800 | 1507917350 | 20850 | 20900 | 20950 | 20800 | 2938 |
| 639 | 20230926 | 094700 | 1446707200 | 20950 | 20900 | 20950 | 20850 | 432 |
| 640 | 20230926 | 094600 | 1437671700 | 20900 | 20900 | 20900 | 20900 | 86 |
| 641 | 20230926 | 094500 | 1435874300 | 20900 | 20900 | 20900 | 20900 | 41 |
| 642 | 20230926 | 094400 | 1435017400 | 20800 | 20850 | 20950 | 20800 | 3471 |
| 643 | 20230926 | 094300 | 1362544250 | 20850 | 20950 | 20950 | 20850 | 1645 |
| 644 | 20230926 | 094200 | 1328229500 | 21000 | 21000 | 21000 | 20950 | 95 |
| 645 | 20230926 | 094100 | 1326236200 | 20950 | 21000 | 21050 | 20950 | 741 |
| 646 | 20230926 | 094000 | 1310695700 | 21000 | 21000 | 21000 | 21000 | 1989 |
| 647 | 20230926 | 093900 | 1268926700 | 21000 | 21000 | 21000 | 20950 | 25 |
| 648 | 20230926 | 093800 | 1268402200 | 20950 | 21000 | 21000 | 20950 | 177 |
| 649 | 20230926 | 093700 | 1264690200 | 21000 | 21000 | 21000 | 21000 | 5 |
| 650 | 20230926 | 093600 | 1264585200 | 21000 | 20950 | 21000 | 20900 | 1900 |
| 651 | 20230926 | 093500 | 1224742900 | 20950 | 20900 | 20950 | 20850 | 348 |
| 652 | 20230926 | 093400 | 1217452800 | 20900 | 20900 | 20950 | 20900 | 154 |
| 653 | 20230926 | 093300 | 1214232250 | 20850 | 20800 | 20850 | 20700 | 1067 |
| 654 | 20230926 | 093200 | 1192089500 | 20800 | 20800 | 20950 | 20700 | 1956 |
| 655 | 20230926 | 093100 | 1151512650 | 20950 | 20950 | 20950 | 20750 | 535 |
| 656 | 20230926 | 093000 | 1140351950 | 20950 | 20800 | 20950 | 20800 | 1447 |
| 657 | 20230926 | 092900 | 1110223550 | 20750 | 20950 | 20950 | 20700 | 2754 |
| 658 | 20230926 | 092800 | 1053095650 | 20800 | 20850 | 20900 | 20750 | 1722 |
| 659 | 20230926 | 092700 | 1017228850 | 20950 | 20800 | 20950 | 20700 | 7294 |
| 660 | 20230926 | 092600 | 865128450 | 20800 | 20900 | 21000 | 20800 | 3824 |
| 661 | 20230926 | 092500 | 785372250 | 20950 | 20950 | 21000 | 20950 | 1268 |
| 662 | 20230926 | 092400 | 758807400 | 21000 | 21100 | 21100 | 20950 | 1116 |
| 663 | 20230926 | 092300 | 735382200 | 21100 | 21200 | 21250 | 21100 | 1752 |
| 664 | 20230926 | 092200 | 698288350 | 21200 | 21150 | 21200 | 21150 | 595 |
| 665 | 20230926 | 092100 | 685684400 | 21150 | 21050 | 21150 | 21000 | 884 |
| 666 | 20230926 | 092000 | 667022400 | 21100 | 21050 | 21100 | 21000 | 490 |
| 667 | 20230926 | 091900 | 656725350 | 21050 | 21050 | 21050 | 21000 | 2602 |
| 668 | 20230926 | 091800 | 602066000 | 21050 | 21050 | 21050 | 21050 | 53 |
| 669 | 20230926 | 091700 | 600950350 | 21050 | 21050 | 21100 | 21000 | 452 |
| 670 | 20230926 | 091600 | 591447150 | 21050 | 21100 | 21100 | 21050 | 1300 |
| 671 | 20230926 | 091500 | 564061050 | 21100 | 21100 | 21100 | 21100 | 896 |
| 672 | 20230926 | 091400 | 545155450 | 21100 | 21050 | 21100 | 21000 | 650 |
| 673 | 20230926 | 091300 | 531501800 | 21050 | 21100 | 21100 | 21000 | 1389 |
| 674 | 20230926 | 091200 | 502282000 | 21200 | 21200 | 21200 | 21050 | 523 |
| 675 | 20230926 | 091100 | 491249950 | 21200 | 21200 | 21250 | 21150 | 4100 |
| 676 | 20230926 | 091000 | 404331950 | 21200 | 21150 | 21200 | 21100 | 812 |
| 677 | 20230926 | 090900 | 387136350 | 21150 | 21100 | 21250 | 21000 | 1395 |
| 678 | 20230926 | 090800 | 357728300 | 21050 | 21100 | 21100 | 21050 | 395 |
| 679 | 20230926 | 090700 | 349409900 | 21100 | 21100 | 21100 | 21050 | 1476 |
| 680 | 20230926 | 090600 | 318271300 | 21050 | 21050 | 21100 | 21050 | 729 |
| 681 | 20230926 | 090500 | 302924000 | 21050 | 20950 | 21050 | 20950 | 2342 |
| 682 | 20230926 | 090400 | 253692200 | 20950 | 21000 | 21000 | 20900 | 469 |
| 683 | 20230926 | 090300 | 243864100 | 20950 | 20900 | 21000 | 20850 | 2389 |
| 684 | 20230926 | 090200 | 193893100 | 20900 | 21050 | 21050 | 20900 | 4360 |
| 685 | 20230926 | 090100 | 102380350 | 21100 | 21000 | 21100 | 21000 | 828 |
| 686 | 20230926 | 090000 | 84926600 | 21050 | 20900 | 21100 | 20900 | 4045 |