35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 195300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 3650 |
| 3 | 20230926 | 195200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20230926 | 195100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20230926 | 195000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20230926 | 194900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20230926 | 194800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20230926 | 194700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20230926 | 194600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20230926 | 194500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20230926 | 194400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20230926 | 194300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20230926 | 194200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20230926 | 194100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20230926 | 194000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20230926 | 193900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20230926 | 193800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20230926 | 193700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20230926 | 193600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20230926 | 193500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20230926 | 193400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20230926 | 193300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20230926 | 193200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20230926 | 193100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20230926 | 193000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20230926 | 192900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20230926 | 192800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20230926 | 192700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20230926 | 192600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20230926 | 192500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20230926 | 192400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20230926 | 192300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 3650 |
| 33 | 20230926 | 192200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20230926 | 192100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20230926 | 192000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20230926 | 191900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20230926 | 191800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20230926 | 191700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20230926 | 191600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20230926 | 191500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20230926 | 191400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20230926 | 191300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20230926 | 191200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20230926 | 191100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20230926 | 191000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20230926 | 190900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20230926 | 190800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20230926 | 190700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20230926 | 190600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20230926 | 190500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20230926 | 190400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20230926 | 190300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20230926 | 190200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20230926 | 190100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20230926 | 190000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20230926 | 185900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20230926 | 185800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20230926 | 185700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20230926 | 185600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20230926 | 185500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20230926 | 185400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20230926 | 185300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 3650 |
| 63 | 20230926 | 185200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20230926 | 185100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20230926 | 185000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20230926 | 184900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20230926 | 184800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20230926 | 184700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20230926 | 184600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20230926 | 184500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20230926 | 184400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20230926 | 184300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20230926 | 184200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20230926 | 184100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20230926 | 184000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20230926 | 183900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20230926 | 183800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20230926 | 183700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20230926 | 183600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20230926 | 183500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20230926 | 183400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20230926 | 183300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20230926 | 183200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20230926 | 183100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20230926 | 183000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20230926 | 182900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20230926 | 182800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20230926 | 182700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20230926 | 182600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20230926 | 182500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20230926 | 182400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20230926 | 182300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 3650 |
| 93 | 20230926 | 182200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20230926 | 182100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20230926 | 182000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20230926 | 181900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20230926 | 181800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20230926 | 181700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20230926 | 181600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20230926 | 181500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20230926 | 181400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20230926 | 181300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20230926 | 181200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20230926 | 181100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20230926 | 181000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20230926 | 180900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20230926 | 180800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20230926 | 180700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20230926 | 180600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20230926 | 180500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20230926 | 180400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20230926 | 180300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20230926 | 180200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20230926 | 180100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20230926 | 180000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20230926 | 175900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20230926 | 175800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20230926 | 175700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20230926 | 175600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20230926 | 175500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20230926 | 175400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20230926 | 175300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 3650 |
| 123 | 20230926 | 175200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20230926 | 175100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20230926 | 175000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20230926 | 174900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20230926 | 174800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20230926 | 174700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20230926 | 174600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20230926 | 174500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20230926 | 174400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20230926 | 174300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20230926 | 174200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20230926 | 174100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20230926 | 174000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20230926 | 173900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20230926 | 173800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20230926 | 173700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20230926 | 173600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20230926 | 173500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20230926 | 173400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20230926 | 173300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20230926 | 173200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20230926 | 173100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20230926 | 173000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20230926 | 172900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20230926 | 172800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20230926 | 172700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20230926 | 172600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20230926 | 172500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20230926 | 172400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20230926 | 172300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 3650 |
| 153 | 20230926 | 172200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20230926 | 172100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20230926 | 172000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20230926 | 171900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20230926 | 171800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20230926 | 171700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20230926 | 171600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20230926 | 171500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20230926 | 171400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20230926 | 171300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20230926 | 171200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20230926 | 171100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20230926 | 171000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20230926 | 170900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20230926 | 170800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20230926 | 170700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20230926 | 170600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20230926 | 170500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20230926 | 170400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20230926 | 170300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20230926 | 170200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20230926 | 170100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20230926 | 170000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20230926 | 165900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20230926 | 165800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20230926 | 165700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20230926 | 165600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20230926 | 165500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20230926 | 165400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20230926 | 165300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 3650 |
| 183 | 20230926 | 165200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20230926 | 165100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20230926 | 165000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20230926 | 164900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20230926 | 164800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20230926 | 164700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20230926 | 164600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20230926 | 164500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20230926 | 164400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20230926 | 164300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20230926 | 164200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20230926 | 164100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20230926 | 164000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20230926 | 163900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20230926 | 163800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20230926 | 163700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20230926 | 163600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20230926 | 163500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20230926 | 163400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20230926 | 163300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20230926 | 163200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20230926 | 163100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20230926 | 163000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20230926 | 162900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20230926 | 162800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20230926 | 162700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20230926 | 162600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20230926 | 162500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20230926 | 162400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20230926 | 162300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 3650 |
| 213 | 20230926 | 162200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20230926 | 162100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20230926 | 162000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20230926 | 161900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20230926 | 161800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20230926 | 161700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20230926 | 161600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20230926 | 161500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20230926 | 161400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20230926 | 161300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20230926 | 161200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20230926 | 161100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20230926 | 161000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20230926 | 160900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20230926 | 160800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20230926 | 160700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20230926 | 160600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20230926 | 160500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20230926 | 160400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20230926 | 160300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20230926 | 160200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20230926 | 160100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20230926 | 160000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20230926 | 155900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20230926 | 155800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20230926 | 155700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20230926 | 155600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20230926 | 155500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20230926 | 155400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20230926 | 155300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 3650 |
| 243 | 20230926 | 155200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20230926 | 155100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20230926 | 155000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20230926 | 154900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20230926 | 154800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20230926 | 154700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20230926 | 154600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20230926 | 154500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20230926 | 154400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20230926 | 154300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20230926 | 154200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20230926 | 154100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20230926 | 154000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20230926 | 153900 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20230926 | 153800 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20230926 | 153700 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20230926 | 153600 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20230926 | 153500 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20230926 | 153400 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20230926 | 153300 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20230926 | 153200 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20230926 | 153100 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20230926 | 153000 | 7541722750 | 44050 | 44050 | 44050 | 44050 | 3650 |
| 266 | 20230926 | 152900 | 7380940250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20230926 | 152800 | 7380940250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20230926 | 152700 | 7380940250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20230926 | 152600 | 7380940250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20230926 | 152500 | 7380940250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20230926 | 152400 | 7380940250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20230926 | 152300 | 7380940250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 273 | 20230926 | 152200 | 7380940250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20230926 | 152100 | 7380940250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20230926 | 152000 | 7380940250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20230926 | 151900 | 7380940250 | 44100 | 44050 | 44150 | 44050 | 290 |
| 277 | 20230926 | 151800 | 7368158900 | 44050 | 44100 | 44200 | 44050 | 96 |
| 278 | 20230926 | 151700 | 7363925250 | 44100 | 44200 | 44200 | 44050 | 952 |
| 279 | 20230926 | 151600 | 7321892950 | 44150 | 44100 | 44250 | 44100 | 526 |
| 280 | 20230926 | 151500 | 7298670700 | 44150 | 44200 | 44250 | 44150 | 773 |
| 281 | 20230926 | 151400 | 7264523300 | 44200 | 44250 | 44250 | 44200 | 251 |
| 282 | 20230926 | 151300 | 7253425800 | 44200 | 44200 | 44250 | 44200 | 740 |
| 283 | 20230926 | 151200 | 7220710100 | 44250 | 44200 | 44250 | 44150 | 389 |
| 284 | 20230926 | 151100 | 7203512000 | 44200 | 44300 | 44300 | 44150 | 451 |
| 285 | 20230926 | 151000 | 7183574400 | 44300 | 44150 | 44300 | 44150 | 787 |
| 286 | 20230926 | 150900 | 7148747900 | 44150 | 44150 | 44200 | 44150 | 875 |
| 287 | 20230926 | 150800 | 7110104650 | 44200 | 44200 | 44250 | 44200 | 191 |
| 288 | 20230926 | 150700 | 7101662100 | 44200 | 44250 | 44250 | 44150 | 101 |
| 289 | 20230926 | 150600 | 7097196950 | 44200 | 44250 | 44250 | 44200 | 575 |
| 290 | 20230926 | 150500 | 7071772250 | 44250 | 44200 | 44250 | 44200 | 664 |
| 291 | 20230926 | 150400 | 7042414600 | 44150 | 44100 | 44150 | 44100 | 916 |
| 292 | 20230926 | 150300 | 7002000950 | 44150 | 44100 | 44150 | 44100 | 140 |
| 293 | 20230926 | 150200 | 6995821700 | 44100 | 44100 | 44150 | 44100 | 1086 |
| 294 | 20230926 | 150100 | 6947905400 | 44150 | 44150 | 44150 | 44150 | 27 |
| 295 | 20230926 | 150000 | 6946713350 | 44150 | 44100 | 44150 | 44100 | 140 |
| 296 | 20230926 | 145900 | 6940534350 | 44100 | 44100 | 44150 | 44100 | 252 |
| 297 | 20230926 | 145800 | 6929419450 | 44150 | 44100 | 44150 | 44100 | 301 |
| 298 | 20230926 | 145700 | 6916140850 | 44150 | 44100 | 44150 | 44100 | 164 |
| 299 | 20230926 | 145600 | 6908903050 | 44100 | 44100 | 44150 | 44100 | 368 |
| 300 | 20230926 | 145500 | 6892670300 | 44150 | 44050 | 44150 | 44050 | 357 |
| 301 | 20230926 | 145400 | 6876932950 | 44050 | 44100 | 44100 | 44050 | 310 |
| 302 | 20230926 | 145300 | 6863265750 | 44100 | 44100 | 44100 | 44050 | 319 |
| 303 | 20230926 | 145200 | 6849210550 | 44100 | 44050 | 44100 | 44050 | 312 |
| 304 | 20230926 | 145100 | 6835463200 | 44050 | 44100 | 44100 | 44050 | 409 |
| 305 | 20230926 | 145000 | 6817436800 | 44100 | 44000 | 44100 | 44000 | 180 |
| 306 | 20230926 | 144900 | 6809508650 | 44000 | 44050 | 44100 | 44000 | 254 |
| 307 | 20230926 | 144800 | 6798320300 | 44000 | 44050 | 44100 | 44000 | 1198 |
| 308 | 20230926 | 144700 | 6745551950 | 44000 | 44000 | 44050 | 43950 | 328 |
| 309 | 20230926 | 144600 | 6731122450 | 44050 | 44100 | 44100 | 44000 | 176 |
| 310 | 20230926 | 144500 | 6723376650 | 44050 | 44050 | 44100 | 44050 | 248 |
| 311 | 20230926 | 144400 | 6712446100 | 44050 | 44050 | 44100 | 44000 | 287 |
| 312 | 20230926 | 144300 | 6699804600 | 44050 | 44050 | 44100 | 44000 | 178 |
| 313 | 20230926 | 144200 | 6691963700 | 44050 | 44100 | 44150 | 44050 | 279 |
| 314 | 20230926 | 144100 | 6679654100 | 44050 | 44100 | 44100 | 44050 | 399 |
| 315 | 20230926 | 144000 | 6662066750 | 44050 | 44150 | 44150 | 44050 | 101 |
| 316 | 20230926 | 143900 | 6657612200 | 44150 | 44100 | 44150 | 44050 | 323 |
| 317 | 20230926 | 143800 | 6643368950 | 44100 | 44050 | 44100 | 44000 | 395 |
| 318 | 20230926 | 143700 | 6625968300 | 44100 | 44100 | 44100 | 44050 | 163 |
| 319 | 20230926 | 143600 | 6618783500 | 44100 | 44100 | 44100 | 44050 | 1193 |
| 320 | 20230926 | 143500 | 6566177350 | 44050 | 44050 | 44050 | 44000 | 223 |
| 321 | 20230926 | 143400 | 6556359300 | 44000 | 44000 | 44050 | 43950 | 557 |
| 322 | 20230926 | 143300 | 6531863100 | 44050 | 43950 | 44050 | 43950 | 185 |
| 323 | 20230926 | 143200 | 6523719500 | 44000 | 44050 | 44050 | 44000 | 376 |
| 324 | 20230926 | 143100 | 6507175050 | 44000 | 44100 | 44100 | 44000 | 342 |
| 325 | 20230926 | 143000 | 6492114450 | 44100 | 44050 | 44100 | 44000 | 198 |
| 326 | 20230926 | 142900 | 6483388400 | 44100 | 44000 | 44100 | 44000 | 460 |
| 327 | 20230926 | 142800 | 6463145400 | 44000 | 44050 | 44100 | 44000 | 307 |
| 328 | 20230926 | 142700 | 6449630200 | 44050 | 44100 | 44100 | 44000 | 350 |
| 329 | 20230926 | 142600 | 6434205700 | 44100 | 44100 | 44100 | 44000 | 208 |
| 330 | 20230926 | 142500 | 6425041150 | 44100 | 44150 | 44150 | 44100 | 92 |
| 331 | 20230926 | 142400 | 6420981850 | 44100 | 44100 | 44200 | 44050 | 393 |
| 332 | 20230926 | 142300 | 6403648500 | 44100 | 44100 | 44150 | 44050 | 140 |
| 333 | 20230926 | 142200 | 6397474700 | 44100 | 44200 | 44200 | 44100 | 308 |
| 334 | 20230926 | 142100 | 6383877150 | 44200 | 44200 | 44250 | 44150 | 286 |
| 335 | 20230926 | 142000 | 6371236800 | 44250 | 44150 | 44300 | 44150 | 1132 |
| 336 | 20230926 | 141900 | 6321197600 | 44200 | 44200 | 44200 | 44100 | 311 |
| 337 | 20230926 | 141800 | 6307467000 | 44150 | 44150 | 44200 | 44100 | 888 |
| 338 | 20230926 | 141700 | 6268258050 | 44150 | 44100 | 44150 | 44100 | 470 |
| 339 | 20230926 | 141600 | 6247521800 | 44150 | 44100 | 44150 | 44050 | 424 |
| 340 | 20230926 | 141500 | 6228832700 | 44050 | 44000 | 44100 | 43950 | 664 |
| 341 | 20230926 | 141400 | 6199573700 | 44050 | 44000 | 44050 | 43950 | 331 |
| 342 | 20230926 | 141300 | 6185015350 | 44000 | 44050 | 44050 | 44000 | 282 |
| 343 | 20230926 | 141200 | 6172601800 | 44050 | 44050 | 44100 | 44050 | 480 |
| 344 | 20230926 | 141100 | 6151449650 | 44050 | 44000 | 44050 | 44000 | 176 |
| 345 | 20230926 | 141000 | 6143703350 | 44050 | 44000 | 44050 | 43950 | 338 |
| 346 | 20230926 | 140900 | 6128828400 | 44000 | 44000 | 44050 | 44000 | 234 |
| 347 | 20230926 | 140800 | 6118525950 | 44050 | 44050 | 44050 | 44000 | 55 |
| 348 | 20230926 | 140700 | 6116105550 | 44050 | 44000 | 44050 | 43950 | 303 |
| 349 | 20230926 | 140600 | 6102771750 | 44000 | 44000 | 44050 | 44000 | 341 |
| 350 | 20230926 | 140500 | 6087759300 | 43950 | 44050 | 44100 | 43950 | 137 |
| 351 | 20230926 | 140400 | 6081728850 | 44100 | 44050 | 44100 | 44050 | 134 |
| 352 | 20230926 | 140300 | 6075824200 | 44050 | 44050 | 44100 | 44000 | 561 |
| 353 | 20230926 | 140200 | 6051116600 | 44000 | 44050 | 44050 | 44000 | 96 |
| 354 | 20230926 | 140100 | 6046891550 | 44100 | 43900 | 44100 | 43900 | 562 |
| 355 | 20230926 | 140000 | 6022141700 | 43950 | 43950 | 44000 | 43900 | 475 |
| 356 | 20230926 | 135900 | 6001256400 | 44000 | 43950 | 44000 | 43900 | 52 |
| 357 | 20230926 | 135800 | 5998970100 | 43950 | 43900 | 44000 | 43900 | 155 |
| 358 | 20230926 | 135700 | 5992158850 | 43900 | 44000 | 44050 | 43900 | 347 |
| 359 | 20230926 | 135600 | 5976901350 | 44000 | 43950 | 44000 | 43900 | 172 |
| 360 | 20230926 | 135500 | 5969339250 | 43950 | 43900 | 43950 | 43900 | 334 |
| 361 | 20230926 | 135400 | 5954668600 | 43900 | 43950 | 44000 | 43900 | 259 |
| 362 | 20230926 | 135300 | 5943283050 | 44000 | 44000 | 44000 | 43900 | 295 |
| 363 | 20230926 | 135200 | 5930322200 | 43950 | 43950 | 44000 | 43900 | 253 |
| 364 | 20230926 | 135100 | 5919202650 | 44050 | 43900 | 44050 | 43900 | 594 |
| 365 | 20230926 | 135000 | 5893069250 | 43900 | 43950 | 44000 | 43900 | 228 |
| 366 | 20230926 | 134900 | 5883048700 | 44000 | 43900 | 44000 | 43900 | 207 |
| 367 | 20230926 | 134800 | 5873950300 | 43950 | 43850 | 44000 | 43850 | 250 |
| 368 | 20230926 | 134700 | 5862964500 | 43850 | 43900 | 43900 | 43850 | 81 |
| 369 | 20230926 | 134600 | 5859410800 | 43850 | 43950 | 43950 | 43850 | 219 |
| 370 | 20230926 | 134500 | 5849790350 | 43900 | 43900 | 44000 | 43900 | 493 |
| 371 | 20230926 | 134400 | 5828139700 | 43950 | 43950 | 43950 | 43900 | 83 |
| 372 | 20230926 | 134300 | 5824495250 | 43900 | 43900 | 43950 | 43900 | 365 |
| 373 | 20230926 | 134200 | 5808470250 | 43900 | 43950 | 44000 | 43900 | 284 |
| 374 | 20230926 | 134100 | 5795986650 | 43900 | 43950 | 43950 | 43900 | 147 |
| 375 | 20230926 | 134000 | 5789532300 | 43950 | 44000 | 44000 | 43950 | 123 |
| 376 | 20230926 | 133900 | 5784126050 | 44000 | 44000 | 44050 | 43950 | 335 |
| 377 | 20230926 | 133800 | 5769391600 | 43950 | 43950 | 43950 | 43950 | 78 |
| 378 | 20230926 | 133700 | 5765963500 | 43950 | 43950 | 44000 | 43950 | 64 |
| 379 | 20230926 | 133600 | 5763150650 | 44000 | 43950 | 44050 | 43900 | 367 |
| 380 | 20230926 | 133500 | 5747009950 | 43950 | 43950 | 44000 | 43900 | 288 |
| 381 | 20230926 | 133400 | 5734349300 | 43950 | 43950 | 44000 | 43950 | 26 |
| 382 | 20230926 | 133300 | 5733206300 | 43950 | 44050 | 44050 | 43950 | 289 |
| 383 | 20230926 | 133200 | 5720489400 | 43950 | 44050 | 44100 | 43950 | 1264 |
| 384 | 20230926 | 133100 | 5664865550 | 44050 | 44100 | 44150 | 44050 | 514 |
| 385 | 20230926 | 133000 | 5642196950 | 44100 | 44000 | 44100 | 44000 | 257 |
| 386 | 20230926 | 132900 | 5630878250 | 44050 | 44000 | 44100 | 43950 | 539 |
| 387 | 20230926 | 132800 | 5607158450 | 43950 | 43950 | 44000 | 43900 | 332 |
| 388 | 20230926 | 132700 | 5592567500 | 43950 | 43950 | 44000 | 43950 | 107 |
| 389 | 20230926 | 132600 | 5587863500 | 44000 | 43950 | 44000 | 43950 | 122 |
| 390 | 20230926 | 132500 | 5582501300 | 43900 | 44000 | 44000 | 43900 | 417 |
| 391 | 20230926 | 132400 | 5564180800 | 44000 | 43950 | 44000 | 43900 | 312 |
| 392 | 20230926 | 132300 | 5550469400 | 43900 | 43950 | 43950 | 43900 | 93 |
| 393 | 20230926 | 132200 | 5546386250 | 43950 | 43950 | 44000 | 43900 | 234 |
| 394 | 20230926 | 132100 | 5536107200 | 44000 | 43950 | 44000 | 43950 | 191 |
| 395 | 20230926 | 132000 | 5527707750 | 43950 | 43900 | 43950 | 43900 | 120 |
| 396 | 20230926 | 131900 | 5522435200 | 43900 | 43900 | 43950 | 43900 | 159 |
| 397 | 20230926 | 131800 | 5515452900 | 43900 | 43950 | 44000 | 43900 | 151 |
| 398 | 20230926 | 131700 | 5508818200 | 44000 | 43950 | 44000 | 43900 | 195 |
| 399 | 20230926 | 131600 | 5500250250 | 43900 | 43900 | 43950 | 43900 | 207 |
| 400 | 20230926 | 131500 | 5491160450 | 43950 | 43950 | 43950 | 43900 | 209 |
| 401 | 20230926 | 131400 | 5481980900 | 43950 | 43950 | 43950 | 43900 | 154 |
| 402 | 20230926 | 131300 | 5475217750 | 43900 | 43900 | 43950 | 43900 | 97 |
| 403 | 20230926 | 131200 | 5470958450 | 43900 | 43900 | 43950 | 43900 | 180 |
| 404 | 20230926 | 131100 | 5463054500 | 43900 | 43950 | 43950 | 43900 | 149 |
| 405 | 20230926 | 131000 | 5456509250 | 43900 | 44000 | 44000 | 43900 | 220 |
| 406 | 20230926 | 130900 | 5446843500 | 43950 | 44000 | 44000 | 43950 | 149 |
| 407 | 20230926 | 130800 | 5440290000 | 44000 | 44050 | 44050 | 44000 | 172 |
| 408 | 20230926 | 130700 | 5432718150 | 44000 | 43900 | 44000 | 43900 | 266 |
| 409 | 20230926 | 130600 | 5421024750 | 43900 | 43950 | 44000 | 43900 | 396 |
| 410 | 20230926 | 130500 | 5403620600 | 44000 | 44000 | 44000 | 43900 | 250 |
| 411 | 20230926 | 130400 | 5392625650 | 44000 | 44000 | 44000 | 43950 | 241 |
| 412 | 20230926 | 130300 | 5382030450 | 43950 | 44000 | 44100 | 43950 | 482 |
| 413 | 20230926 | 130200 | 5360809300 | 44000 | 44000 | 44100 | 43950 | 1409 |
| 414 | 20230926 | 130100 | 5298851000 | 44000 | 44050 | 44100 | 44000 | 811 |
| 415 | 20230926 | 130000 | 5263150500 | 44100 | 44100 | 44100 | 44050 | 55 |
| 416 | 20230926 | 125900 | 5260726950 | 44050 | 44050 | 44100 | 44050 | 202 |
| 417 | 20230926 | 125800 | 5251828800 | 44050 | 44100 | 44100 | 44050 | 234 |
| 418 | 20230926 | 125700 | 5241518500 | 44100 | 44000 | 44100 | 44000 | 134 |
| 419 | 20230926 | 125600 | 5235617050 | 44000 | 44000 | 44050 | 44000 | 82 |
| 420 | 20230926 | 125500 | 5232007600 | 44050 | 44050 | 44050 | 44000 | 86 |
| 421 | 20230926 | 125400 | 5228223500 | 44050 | 44100 | 44100 | 44050 | 276 |
| 422 | 20230926 | 125300 | 5216060700 | 44050 | 44050 | 44050 | 44050 | 57 |
| 423 | 20230926 | 125200 | 5213549850 | 44050 | 44000 | 44100 | 44000 | 487 |
| 424 | 20230926 | 125100 | 5192113150 | 44000 | 44000 | 44050 | 43950 | 368 |
| 425 | 20230926 | 125000 | 5175920500 | 44000 | 43950 | 44050 | 43950 | 322 |
| 426 | 20230926 | 124900 | 5161754600 | 43950 | 43950 | 44000 | 43950 | 98 |
| 427 | 20230926 | 124800 | 5157445950 | 43950 | 44000 | 44000 | 43950 | 180 |
| 428 | 20230926 | 124700 | 5149529250 | 44050 | 44050 | 44050 | 44000 | 682 |
| 429 | 20230926 | 124600 | 5119512350 | 44050 | 43950 | 44050 | 43900 | 407 |
| 430 | 20230926 | 124500 | 5101613900 | 43950 | 44050 | 44100 | 43900 | 722 |
| 431 | 20230926 | 124400 | 5069887250 | 44100 | 43950 | 44100 | 43950 | 653 |
| 432 | 20230926 | 124300 | 5041152800 | 44000 | 44000 | 44000 | 43950 | 95 |
| 433 | 20230926 | 124200 | 5036974750 | 43950 | 44100 | 44100 | 43950 | 184 |
| 434 | 20230926 | 124100 | 5028874750 | 44050 | 44050 | 44150 | 43900 | 2758 |
| 435 | 20230926 | 124000 | 4907563650 | 44000 | 44000 | 44050 | 44000 | 208 |
| 436 | 20230926 | 123900 | 4898407850 | 44000 | 44000 | 44050 | 44000 | 76 |
| 437 | 20230926 | 123800 | 4895062550 | 44000 | 44050 | 44050 | 44000 | 100 |
| 438 | 20230926 | 123700 | 4890659050 | 44100 | 44000 | 44150 | 44000 | 1566 |
| 439 | 20230926 | 123600 | 4821666950 | 43950 | 44000 | 44050 | 43950 | 287 |
| 440 | 20230926 | 123500 | 4809048250 | 44050 | 43950 | 44050 | 43950 | 166 |
| 441 | 20230926 | 123400 | 4801744000 | 43950 | 44050 | 44050 | 43950 | 251 |
| 442 | 20230926 | 123300 | 4790697400 | 44000 | 43900 | 44050 | 43900 | 518 |
| 443 | 20230926 | 123200 | 4767915650 | 43950 | 43950 | 44000 | 43900 | 78 |
| 444 | 20230926 | 123100 | 4764488150 | 43950 | 43950 | 43950 | 43900 | 186 |
| 445 | 20230926 | 123000 | 4756322350 | 44000 | 44000 | 44050 | 43950 | 519 |
| 446 | 20230926 | 122900 | 4733505850 | 44000 | 44050 | 44050 | 44000 | 584 |
| 447 | 20230926 | 122800 | 4707804050 | 44050 | 44050 | 44100 | 44050 | 101 |
| 448 | 20230926 | 122700 | 4703354600 | 44050 | 44100 | 44100 | 44050 | 325 |
| 449 | 20230926 | 122600 | 4689034850 | 44050 | 44100 | 44100 | 44050 | 415 |
| 450 | 20230926 | 122500 | 4670737150 | 44100 | 44150 | 44150 | 44100 | 1080 |
| 451 | 20230926 | 122400 | 4623107950 | 44100 | 44150 | 44200 | 44100 | 615 |
| 452 | 20230926 | 122300 | 4595980300 | 44150 | 44150 | 44200 | 44150 | 300 |
| 453 | 20230926 | 122200 | 4582731100 | 44200 | 44200 | 44200 | 44150 | 55 |
| 454 | 20230926 | 122100 | 4580300800 | 44200 | 44150 | 44200 | 44150 | 62 |
| 455 | 20230926 | 122000 | 4577563150 | 44150 | 44200 | 44200 | 44150 | 438 |
| 456 | 20230926 | 121900 | 4558213000 | 44200 | 44150 | 44200 | 44150 | 165 |
| 457 | 20230926 | 121800 | 4550923650 | 44150 | 44150 | 44200 | 44150 | 66 |
| 458 | 20230926 | 121700 | 4548008900 | 44200 | 44250 | 44250 | 44150 | 254 |
| 459 | 20230926 | 121600 | 4536792850 | 44200 | 44150 | 44250 | 44150 | 504 |
| 460 | 20230926 | 121500 | 4514515950 | 44200 | 44150 | 44200 | 44150 | 161 |
| 461 | 20230926 | 121400 | 4507401900 | 44200 | 44150 | 44200 | 44150 | 106 |
| 462 | 20230926 | 121300 | 4502721700 | 44150 | 44200 | 44200 | 44150 | 260 |
| 463 | 20230926 | 121200 | 4491239600 | 44200 | 44100 | 44200 | 44100 | 103 |
| 464 | 20230926 | 121100 | 4486692750 | 44100 | 44100 | 44150 | 44100 | 144 |
| 465 | 20230926 | 121000 | 4480339300 | 44150 | 44200 | 44200 | 44100 | 81 |
| 466 | 20230926 | 120900 | 4476764750 | 44150 | 44150 | 44200 | 44100 | 606 |
| 467 | 20230926 | 120800 | 4450009850 | 44100 | 44100 | 44150 | 44100 | 111 |
| 468 | 20230926 | 120700 | 4445114000 | 44150 | 44150 | 44150 | 44100 | 82 |
| 469 | 20230926 | 120600 | 4441497050 | 44150 | 44150 | 44200 | 44150 | 139 |
| 470 | 20230926 | 120500 | 4435358000 | 44150 | 44150 | 44200 | 44150 | 243 |
| 471 | 20230926 | 120400 | 4424625200 | 44100 | 44150 | 44150 | 44100 | 128 |
| 472 | 20230926 | 120300 | 4418977100 | 44150 | 44100 | 44150 | 44100 | 256 |
| 473 | 20230926 | 120200 | 4407683650 | 44100 | 44150 | 44150 | 44100 | 770 |
| 474 | 20230926 | 120100 | 4373690300 | 44150 | 44150 | 44200 | 44150 | 93 |
| 475 | 20230926 | 120000 | 4369583050 | 44200 | 44150 | 44200 | 44150 | 156 |
| 476 | 20230926 | 115900 | 4362695400 | 44150 | 44200 | 44200 | 44150 | 222 |
| 477 | 20230926 | 115800 | 4352889800 | 44200 | 44200 | 44200 | 44150 | 165 |
| 478 | 20230926 | 115700 | 4345600750 | 44150 | 44100 | 44200 | 44100 | 175 |
| 479 | 20230926 | 115600 | 4337870350 | 44150 | 44200 | 44200 | 44100 | 230 |
| 480 | 20230926 | 115500 | 4327719900 | 44200 | 44150 | 44300 | 44100 | 2486 |
| 481 | 20230926 | 115400 | 4217691650 | 44150 | 44200 | 44200 | 44150 | 86 |
| 482 | 20230926 | 115300 | 4213893650 | 44150 | 44200 | 44200 | 44150 | 114 |
| 483 | 20230926 | 115200 | 4208859150 | 44200 | 44250 | 44250 | 44200 | 197 |
| 484 | 20230926 | 115100 | 4200147950 | 44250 | 44150 | 44250 | 44150 | 211 |
| 485 | 20230926 | 115000 | 4190822600 | 44150 | 44150 | 44200 | 44150 | 65 |
| 486 | 20230926 | 114900 | 4187952500 | 44150 | 44250 | 44250 | 44150 | 283 |
| 487 | 20230926 | 114800 | 4175445250 | 44200 | 44200 | 44250 | 44200 | 135 |
| 488 | 20230926 | 114700 | 4169475100 | 44200 | 44250 | 44250 | 44200 | 181 |
| 489 | 20230926 | 114600 | 4161473900 | 44250 | 44200 | 44250 | 44200 | 196 |
| 490 | 20230926 | 114500 | 4152810600 | 44200 | 44200 | 44250 | 44200 | 174 |
| 491 | 20230926 | 114400 | 4145115500 | 44200 | 44200 | 44200 | 44200 | 252 |
| 492 | 20230926 | 114300 | 4133977100 | 44200 | 44100 | 44200 | 44100 | 206 |
| 493 | 20230926 | 114200 | 4124882500 | 44150 | 44150 | 44200 | 44150 | 225 |
| 494 | 20230926 | 114100 | 4114945900 | 44150 | 44050 | 44150 | 44050 | 158 |
| 495 | 20230926 | 114000 | 4107979450 | 44050 | 44050 | 44100 | 44050 | 88 |
| 496 | 20230926 | 113900 | 4104101350 | 44100 | 44100 | 44100 | 44050 | 482 |
| 497 | 20230926 | 113800 | 4082861750 | 44100 | 44100 | 44150 | 44050 | 121 |
| 498 | 20230926 | 113700 | 4077522500 | 44050 | 44000 | 44100 | 44000 | 233 |
| 499 | 20230926 | 113600 | 4067257850 | 44000 | 44050 | 44050 | 43950 | 1168 |
| 500 | 20230926 | 113500 | 4015846350 | 44050 | 44150 | 44150 | 44050 | 207 |
| 501 | 20230926 | 113400 | 4006718300 | 44100 | 44050 | 44100 | 44050 | 126 |
| 502 | 20230926 | 113300 | 4001165150 | 44050 | 44050 | 44100 | 44050 | 106 |
| 503 | 20230926 | 113200 | 3996495250 | 44100 | 44100 | 44150 | 44050 | 168 |
| 504 | 20230926 | 113100 | 3989086750 | 44100 | 44150 | 44150 | 44100 | 104 |
| 505 | 20230926 | 113000 | 3984496900 | 44050 | 44050 | 44150 | 44000 | 459 |
| 506 | 20230926 | 112900 | 3964257000 | 44050 | 44150 | 44150 | 44000 | 782 |
| 507 | 20230926 | 112800 | 3929827550 | 44200 | 44050 | 44200 | 44050 | 110 |
| 508 | 20230926 | 112700 | 3924971050 | 44100 | 44050 | 44150 | 44000 | 658 |
| 509 | 20230926 | 112600 | 3895974650 | 44050 | 44100 | 44150 | 44000 | 1282 |
| 510 | 20230926 | 112500 | 3839480600 | 44150 | 44150 | 44200 | 44150 | 153 |
| 511 | 20230926 | 112400 | 3832725250 | 44200 | 44200 | 44250 | 44150 | 450 |
| 512 | 20230926 | 112300 | 3812838500 | 44250 | 44200 | 44250 | 44200 | 42 |
| 513 | 20230926 | 112200 | 3810980600 | 44200 | 44200 | 44200 | 44200 | 172 |
| 514 | 20230926 | 112100 | 3803378200 | 44250 | 44200 | 44250 | 44200 | 149 |
| 515 | 20230926 | 112000 | 3796789800 | 44200 | 44200 | 44200 | 44150 | 104 |
| 516 | 20230926 | 111900 | 3792194550 | 44200 | 44150 | 44250 | 44150 | 136 |
| 517 | 20230926 | 111800 | 3786184950 | 44200 | 44250 | 44300 | 44200 | 180 |
| 518 | 20230926 | 111700 | 3778224900 | 44250 | 44250 | 44300 | 44200 | 202 |
| 519 | 20230926 | 111600 | 3769284800 | 44200 | 44150 | 44200 | 44150 | 111 |
| 520 | 20230926 | 111500 | 3764382100 | 44150 | 44200 | 44250 | 44150 | 285 |
| 521 | 20230926 | 111400 | 3751788400 | 44200 | 44250 | 44250 | 44200 | 163 |
| 522 | 20230926 | 111300 | 3744578650 | 44250 | 44250 | 44250 | 44200 | 592 |
| 523 | 20230926 | 111200 | 3718407650 | 44250 | 44250 | 44250 | 44200 | 313 |
| 524 | 20230926 | 111100 | 3704559100 | 44250 | 44350 | 44400 | 44250 | 136 |
| 525 | 20230926 | 111000 | 3698532950 | 44300 | 44300 | 44350 | 44300 | 207 |
| 526 | 20230926 | 110900 | 3689356450 | 44350 | 44350 | 44450 | 44300 | 129 |
| 527 | 20230926 | 110800 | 3683633700 | 44350 | 44350 | 44400 | 44300 | 316 |
| 528 | 20230926 | 110700 | 3669617550 | 44400 | 44350 | 44400 | 44350 | 155 |
| 529 | 20230926 | 110600 | 3662740750 | 44400 | 44300 | 44400 | 44250 | 117 |
| 530 | 20230926 | 110500 | 3657554450 | 44350 | 44400 | 44450 | 44350 | 161 |
| 531 | 20230926 | 110400 | 3650410600 | 44400 | 44450 | 44500 | 44400 | 146 |
| 532 | 20230926 | 110300 | 3643923350 | 44450 | 44450 | 44500 | 44450 | 228 |
| 533 | 20230926 | 110200 | 3633781550 | 44450 | 44500 | 44500 | 44450 | 266 |
| 534 | 20230926 | 110100 | 3621949800 | 44450 | 44500 | 44500 | 44450 | 203 |
| 535 | 20230926 | 110000 | 3612917950 | 44450 | 44350 | 44500 | 44350 | 427 |
| 536 | 20230926 | 105900 | 3593951200 | 44400 | 44350 | 44400 | 44350 | 259 |
| 537 | 20230926 | 105800 | 3582461300 | 44350 | 44300 | 44350 | 44250 | 279 |
| 538 | 20230926 | 105700 | 3570102800 | 44250 | 44350 | 44400 | 44250 | 151 |
| 539 | 20230926 | 105600 | 3563409700 | 44300 | 44300 | 44350 | 44300 | 175 |
| 540 | 20230926 | 105500 | 3555654850 | 44300 | 44350 | 44350 | 44300 | 313 |
| 541 | 20230926 | 105400 | 3541776250 | 44400 | 44500 | 44500 | 44350 | 1062 |
| 542 | 20230926 | 105300 | 3494577850 | 44500 | 44550 | 44550 | 44500 | 226 |
| 543 | 20230926 | 105200 | 3484515300 | 44550 | 44600 | 44600 | 44550 | 415 |
| 544 | 20230926 | 105100 | 3466020050 | 44600 | 44650 | 44700 | 44600 | 219 |
| 545 | 20230926 | 105000 | 3456243400 | 44650 | 44600 | 44700 | 44600 | 192 |
| 546 | 20230926 | 104900 | 3447670700 | 44600 | 44600 | 44650 | 44600 | 642 |
| 547 | 20230926 | 104800 | 3419034500 | 44600 | 44600 | 44650 | 44600 | 330 |
| 548 | 20230926 | 104700 | 3404308200 | 44550 | 44500 | 44600 | 44500 | 669 |
| 549 | 20230926 | 104600 | 3374501700 | 44500 | 44500 | 44600 | 44500 | 398 |
| 550 | 20230926 | 104500 | 3356779000 | 44500 | 44600 | 44600 | 44500 | 1094 |
| 551 | 20230926 | 104400 | 3308064550 | 44550 | 44650 | 44650 | 44550 | 211 |
| 552 | 20230926 | 104300 | 3298651750 | 44650 | 44700 | 44800 | 44650 | 161 |
| 553 | 20230926 | 104200 | 3291452300 | 44750 | 44700 | 44750 | 44650 | 209 |
| 554 | 20230926 | 104100 | 3282114900 | 44700 | 44700 | 44700 | 44650 | 162 |
| 555 | 20230926 | 104000 | 3274873850 | 44750 | 44850 | 44900 | 44750 | 226 |
| 556 | 20230926 | 103900 | 3264753450 | 44900 | 44800 | 44900 | 44800 | 210 |
| 557 | 20230926 | 103800 | 3255337200 | 44800 | 44850 | 44850 | 44800 | 128 |
| 558 | 20230926 | 103700 | 3249601100 | 44850 | 44900 | 44950 | 44800 | 612 |
| 559 | 20230926 | 103600 | 3222157100 | 44950 | 44950 | 44950 | 44900 | 227 |
| 560 | 20230926 | 103500 | 3211955600 | 44950 | 44950 | 45000 | 44900 | 278 |
| 561 | 20230926 | 103400 | 3199462650 | 44950 | 44950 | 45000 | 44950 | 582 |
| 562 | 20230926 | 103300 | 3173284900 | 45000 | 45000 | 45000 | 44950 | 252 |
| 563 | 20230926 | 103200 | 3161949150 | 44950 | 44950 | 45000 | 44950 | 210 |
| 564 | 20230926 | 103100 | 3152504800 | 44950 | 44950 | 45000 | 44950 | 192 |
| 565 | 20230926 | 103000 | 3143869650 | 44950 | 44900 | 45000 | 44900 | 2716 |
| 566 | 20230926 | 102900 | 3021818400 | 44850 | 44750 | 44850 | 44750 | 561 |
| 567 | 20230926 | 102800 | 2996664300 | 44750 | 44850 | 44850 | 44750 | 347 |
| 568 | 20230926 | 102700 | 2981121950 | 44850 | 44800 | 44850 | 44800 | 221 |
| 569 | 20230926 | 102600 | 2971216050 | 44800 | 44850 | 44850 | 44750 | 751 |
| 570 | 20230926 | 102500 | 2937562950 | 44850 | 44650 | 44850 | 44600 | 1722 |
| 571 | 20230926 | 102400 | 2860476100 | 44650 | 44600 | 44700 | 44600 | 217 |
| 572 | 20230926 | 102300 | 2850791750 | 44600 | 44550 | 44600 | 44550 | 215 |
| 573 | 20230926 | 102200 | 2841210050 | 44500 | 44600 | 44650 | 44500 | 341 |
| 574 | 20230926 | 102100 | 2826001350 | 44600 | 44500 | 44650 | 44500 | 220 |
| 575 | 20230926 | 102000 | 2816194750 | 44500 | 44500 | 44550 | 44450 | 317 |
| 576 | 20230926 | 101900 | 2802088450 | 44550 | 44500 | 44600 | 44500 | 787 |
| 577 | 20230926 | 101800 | 2767042150 | 44450 | 44500 | 44550 | 44450 | 226 |
| 578 | 20230926 | 101700 | 2756989500 | 44500 | 44550 | 44550 | 44450 | 35 |
| 579 | 20230926 | 101600 | 2755432150 | 44550 | 44550 | 44550 | 44450 | 306 |
| 580 | 20230926 | 101500 | 2741818400 | 44500 | 44500 | 44550 | 44500 | 1138 |
| 581 | 20230926 | 101400 | 2691167700 | 44500 | 44400 | 44500 | 44400 | 201 |
| 582 | 20230926 | 101300 | 2682237150 | 44400 | 44450 | 44500 | 44400 | 226 |
| 583 | 20230926 | 101200 | 2672196250 | 44500 | 44450 | 44500 | 44400 | 207 |
| 584 | 20230926 | 101100 | 2662995850 | 44450 | 44500 | 44500 | 44400 | 621 |
| 585 | 20230926 | 101000 | 2635391700 | 44450 | 44450 | 44500 | 44450 | 151 |
| 586 | 20230926 | 100900 | 2628679150 | 44450 | 44550 | 44550 | 44450 | 492 |
| 587 | 20230926 | 100800 | 2606770850 | 44550 | 44550 | 44550 | 44500 | 399 |
| 588 | 20230926 | 100700 | 2589000700 | 44550 | 44450 | 44550 | 44450 | 271 |
| 589 | 20230926 | 100600 | 2576940500 | 44450 | 44450 | 44500 | 44350 | 386 |
| 590 | 20230926 | 100500 | 2559795050 | 44500 | 44500 | 44550 | 44350 | 824 |
| 591 | 20230926 | 100400 | 2523140250 | 44500 | 44500 | 44500 | 44450 | 696 |
| 592 | 20230926 | 100300 | 2492169750 | 44500 | 44350 | 44500 | 44350 | 1138 |
| 593 | 20230926 | 100200 | 2441595350 | 44350 | 44300 | 44350 | 44250 | 447 |
| 594 | 20230926 | 100100 | 2421782150 | 44250 | 44150 | 44350 | 44150 | 598 |
| 595 | 20230926 | 100000 | 2395322800 | 44150 | 44100 | 44150 | 44100 | 83 |
| 596 | 20230926 | 095900 | 2391662000 | 44150 | 44200 | 44250 | 44100 | 222 |
| 597 | 20230926 | 095800 | 2381851550 | 44200 | 44200 | 44250 | 44000 | 280 |
| 598 | 20230926 | 095700 | 2369491400 | 44150 | 44200 | 44250 | 44150 | 138 |
| 599 | 20230926 | 095600 | 2363394200 | 44150 | 44300 | 44300 | 44100 | 415 |
| 600 | 20230926 | 095500 | 2345056050 | 44250 | 44200 | 44300 | 44150 | 108 |
| 601 | 20230926 | 095400 | 2340282350 | 44200 | 44100 | 44300 | 44100 | 641 |
| 602 | 20230926 | 095300 | 2311939450 | 44100 | 44000 | 44250 | 44000 | 1072 |
| 603 | 20230926 | 095200 | 2264609900 | 44050 | 44150 | 44150 | 44000 | 460 |
| 604 | 20230926 | 095100 | 2244335950 | 44100 | 44150 | 44200 | 44100 | 225 |
| 605 | 20230926 | 095000 | 2234407800 | 44100 | 44100 | 44200 | 44100 | 243 |
| 606 | 20230926 | 094900 | 2223685850 | 44200 | 44250 | 44300 | 44100 | 597 |
| 607 | 20230926 | 094800 | 2197300300 | 44250 | 44350 | 44350 | 44250 | 216 |
| 608 | 20230926 | 094700 | 2187738200 | 44350 | 44100 | 44350 | 44100 | 1455 |
| 609 | 20230926 | 094600 | 2123399600 | 44100 | 44100 | 44100 | 44050 | 69 |
| 610 | 20230926 | 094500 | 2120359600 | 44050 | 44100 | 44150 | 44000 | 390 |
| 611 | 20230926 | 094400 | 2103166550 | 44100 | 44150 | 44200 | 44050 | 581 |
| 612 | 20230926 | 094300 | 2077521150 | 44100 | 44050 | 44150 | 44050 | 204 |
| 613 | 20230926 | 094200 | 2068523850 | 44100 | 44050 | 44100 | 44000 | 554 |
| 614 | 20230926 | 094100 | 2044116400 | 44100 | 44150 | 44150 | 44100 | 161 |
| 615 | 20230926 | 094000 | 2037015000 | 44200 | 44050 | 44200 | 44050 | 896 |
| 616 | 20230926 | 093900 | 1997491000 | 44050 | 43950 | 44050 | 43900 | 984 |
| 617 | 20230926 | 093800 | 1954181800 | 43950 | 44050 | 44050 | 43900 | 2354 |
| 618 | 20230926 | 093700 | 1850713500 | 44000 | 43950 | 44050 | 43850 | 819 |
| 619 | 20230926 | 093600 | 1814681400 | 43950 | 44050 | 44100 | 43900 | 479 |
| 620 | 20230926 | 093500 | 1793615800 | 44000 | 44000 | 44000 | 43850 | 1193 |
| 621 | 20230926 | 093400 | 1741214450 | 44000 | 44050 | 44150 | 44000 | 1227 |
| 622 | 20230926 | 093300 | 1687117050 | 44050 | 43800 | 44100 | 43800 | 2966 |
| 623 | 20230926 | 093200 | 1556783450 | 43750 | 43650 | 43750 | 43650 | 1677 |
| 624 | 20230926 | 093100 | 1483532200 | 43700 | 43700 | 43700 | 43650 | 510 |
| 625 | 20230926 | 093000 | 1461251500 | 43700 | 43650 | 43750 | 43650 | 978 |
| 626 | 20230926 | 092900 | 1418514450 | 43700 | 43750 | 43750 | 43650 | 1272 |
| 627 | 20230926 | 092800 | 1362927700 | 43750 | 43750 | 43850 | 43750 | 2390 |
| 628 | 20230926 | 092700 | 1258352500 | 43750 | 43850 | 43850 | 43700 | 2368 |
| 629 | 20230926 | 092600 | 1154714100 | 43850 | 43900 | 43950 | 43850 | 1121 |
| 630 | 20230926 | 092500 | 1105528500 | 43950 | 43900 | 43950 | 43850 | 1852 |
| 631 | 20230926 | 092400 | 1024275400 | 43900 | 44000 | 44100 | 43900 | 787 |
| 632 | 20230926 | 092300 | 989638650 | 43950 | 44050 | 44100 | 43900 | 2540 |
| 633 | 20230926 | 092200 | 877951250 | 44100 | 44100 | 44150 | 44100 | 884 |
| 634 | 20230926 | 092100 | 838966000 | 44100 | 44250 | 44250 | 44050 | 3242 |
| 635 | 20230926 | 092000 | 695923050 | 44300 | 44250 | 44300 | 44200 | 493 |
| 636 | 20230926 | 091900 | 674108250 | 44300 | 44300 | 44300 | 44250 | 313 |
| 637 | 20230926 | 091800 | 660245350 | 44300 | 44200 | 44300 | 44200 | 651 |
| 638 | 20230926 | 091700 | 631448250 | 44200 | 44300 | 44350 | 44200 | 723 |
| 639 | 20230926 | 091600 | 599423800 | 44300 | 44250 | 44300 | 44200 | 1183 |
| 640 | 20230926 | 091500 | 547086350 | 44250 | 44350 | 44350 | 44250 | 824 |
| 641 | 20230926 | 091400 | 510584850 | 44350 | 44400 | 44400 | 44350 | 1140 |
| 642 | 20230926 | 091300 | 460010650 | 44400 | 44350 | 44400 | 44350 | 643 |
| 643 | 20230926 | 091200 | 431469500 | 44350 | 44500 | 44500 | 44350 | 673 |
| 644 | 20230926 | 091100 | 401565100 | 44500 | 44550 | 44550 | 44500 | 335 |
| 645 | 20230926 | 091000 | 386656550 | 44550 | 44550 | 44550 | 44500 | 280 |
| 646 | 20230926 | 090900 | 374185700 | 44550 | 44500 | 44550 | 44500 | 536 |
| 647 | 20230926 | 090800 | 350308650 | 44500 | 44600 | 44600 | 44500 | 870 |
| 648 | 20230926 | 090700 | 311578650 | 44600 | 44550 | 44650 | 44550 | 311 |
| 649 | 20230926 | 090600 | 297705000 | 44550 | 44650 | 44700 | 44500 | 711 |
| 650 | 20230926 | 090500 | 265997400 | 44600 | 44600 | 44650 | 44600 | 830 |
| 651 | 20230926 | 090400 | 228978500 | 44650 | 44750 | 44750 | 44600 | 722 |
| 652 | 20230926 | 090300 | 196711400 | 44750 | 44900 | 44900 | 44750 | 747 |
| 653 | 20230926 | 090200 | 163240000 | 44850 | 45150 | 45150 | 44850 | 1291 |
| 654 | 20230926 | 090100 | 105104650 | 45150 | 45150 | 45200 | 45000 | 840 |
| 655 | 20230926 | 090000 | 67242400 | 45150 | 45000 | 45400 | 45000 | 1492 |