38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 205100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 3 | 20230926 | 205000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 4 | 20230926 | 204900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 5 | 20230926 | 204800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 6 | 20230926 | 204700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 7 | 20230926 | 204600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 8 | 20230926 | 204500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 9 | 20230926 | 204400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 10 | 20230926 | 204300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 11 | 20230926 | 204200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 12 | 20230926 | 204100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 13 | 20230926 | 204000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 14 | 20230926 | 203900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 15 | 20230926 | 203800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 16 | 20230926 | 203700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 17 | 20230926 | 203600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 18 | 20230926 | 203500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 19 | 20230926 | 203400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 20 | 20230926 | 203300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 21 | 20230926 | 203200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 22 | 20230926 | 203100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 23 | 20230926 | 203000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 24 | 20230926 | 202900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 25 | 20230926 | 202800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 26 | 20230926 | 202700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 27 | 20230926 | 202600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 28 | 20230926 | 202500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 29 | 20230926 | 202400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 30 | 20230926 | 202300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 31 | 20230926 | 202200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 32 | 20230926 | 202100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 33 | 20230926 | 202000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 34 | 20230926 | 201900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 35 | 20230926 | 201800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 36 | 20230926 | 201700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 37 | 20230926 | 201600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 38 | 20230926 | 201500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 39 | 20230926 | 201400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 40 | 20230926 | 201300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 41 | 20230926 | 201200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 42 | 20230926 | 201100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 43 | 20230926 | 201000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 44 | 20230926 | 200900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 45 | 20230926 | 200800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 46 | 20230926 | 200700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 47 | 20230926 | 200600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 48 | 20230926 | 200500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 49 | 20230926 | 200400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 50 | 20230926 | 200300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 51 | 20230926 | 200200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 52 | 20230926 | 200100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 53 | 20230926 | 200000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 54 | 20230926 | 195900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 55 | 20230926 | 195800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 56 | 20230926 | 195700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 57 | 20230926 | 195600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 58 | 20230926 | 195500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 59 | 20230926 | 195400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 60 | 20230926 | 195300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 61 | 20230926 | 195200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 62 | 20230926 | 195100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 63 | 20230926 | 195000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 64 | 20230926 | 194900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 65 | 20230926 | 194800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 66 | 20230926 | 194700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 67 | 20230926 | 194600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 68 | 20230926 | 194500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 69 | 20230926 | 194400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 70 | 20230926 | 194300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 71 | 20230926 | 194200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 72 | 20230926 | 194100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 73 | 20230926 | 194000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 74 | 20230926 | 193900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 75 | 20230926 | 193800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 76 | 20230926 | 193700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 77 | 20230926 | 193600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 78 | 20230926 | 193500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 79 | 20230926 | 193400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 80 | 20230926 | 193300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 81 | 20230926 | 193200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 82 | 20230926 | 193100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 83 | 20230926 | 193000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 84 | 20230926 | 192900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 85 | 20230926 | 192800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 86 | 20230926 | 192700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 87 | 20230926 | 192600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 88 | 20230926 | 192500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 89 | 20230926 | 192400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 90 | 20230926 | 192300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 91 | 20230926 | 192200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 92 | 20230926 | 192100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 93 | 20230926 | 192000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 94 | 20230926 | 191900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 95 | 20230926 | 191800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 96 | 20230926 | 191700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 97 | 20230926 | 191600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 98 | 20230926 | 191500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 99 | 20230926 | 191400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 100 | 20230926 | 191300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 101 | 20230926 | 191200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 102 | 20230926 | 191100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 103 | 20230926 | 191000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 104 | 20230926 | 190900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 105 | 20230926 | 190800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 106 | 20230926 | 190700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 107 | 20230926 | 190600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 108 | 20230926 | 190500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 109 | 20230926 | 190400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 110 | 20230926 | 190300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 111 | 20230926 | 190200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 112 | 20230926 | 190100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 113 | 20230926 | 190000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 114 | 20230926 | 185900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 115 | 20230926 | 185800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 116 | 20230926 | 185700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 117 | 20230926 | 185600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 118 | 20230926 | 185500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 119 | 20230926 | 185400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 120 | 20230926 | 185300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 121 | 20230926 | 185200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 122 | 20230926 | 185100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 123 | 20230926 | 185000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 124 | 20230926 | 184900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 125 | 20230926 | 184800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 126 | 20230926 | 184700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 127 | 20230926 | 184600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 128 | 20230926 | 184500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 129 | 20230926 | 184400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 130 | 20230926 | 184300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 131 | 20230926 | 184200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 132 | 20230926 | 184100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 133 | 20230926 | 184000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 134 | 20230926 | 183900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 135 | 20230926 | 183800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 136 | 20230926 | 183700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 137 | 20230926 | 183600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 138 | 20230926 | 183500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 139 | 20230926 | 183400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 140 | 20230926 | 183300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 141 | 20230926 | 183200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 142 | 20230926 | 183100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 143 | 20230926 | 183000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 144 | 20230926 | 182900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 145 | 20230926 | 182800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 146 | 20230926 | 182700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 147 | 20230926 | 182600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 148 | 20230926 | 182500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 149 | 20230926 | 182400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 150 | 20230926 | 182300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 151 | 20230926 | 182200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 152 | 20230926 | 182100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 153 | 20230926 | 182000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 154 | 20230926 | 181900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 155 | 20230926 | 181800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 156 | 20230926 | 181700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 157 | 20230926 | 181600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 158 | 20230926 | 181500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 159 | 20230926 | 181400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 160 | 20230926 | 181300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 161 | 20230926 | 181200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 162 | 20230926 | 181100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 163 | 20230926 | 181000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 164 | 20230926 | 180900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 165 | 20230926 | 180800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 166 | 20230926 | 180700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 167 | 20230926 | 180600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 168 | 20230926 | 180500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 169 | 20230926 | 180400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 170 | 20230926 | 180300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 171 | 20230926 | 180200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 172 | 20230926 | 180100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 173 | 20230926 | 180000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 174 | 20230926 | 175900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 175 | 20230926 | 175800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 176 | 20230926 | 175700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 177 | 20230926 | 175600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 178 | 20230926 | 175500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 179 | 20230926 | 175400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 180 | 20230926 | 175300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 181 | 20230926 | 175200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 182 | 20230926 | 175100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 183 | 20230926 | 175000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 184 | 20230926 | 174900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20230926 | 174800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20230926 | 174700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20230926 | 174600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20230926 | 174500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20230926 | 174400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20230926 | 174300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20230926 | 174200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20230926 | 174100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20230926 | 174000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20230926 | 173900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 195 | 20230926 | 173800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20230926 | 173700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20230926 | 173600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20230926 | 173500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20230926 | 173400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20230926 | 173300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20230926 | 173200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20230926 | 173100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20230926 | 173000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20230926 | 172900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20230926 | 172800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20230926 | 172700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20230926 | 172600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 208 | 20230926 | 172500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20230926 | 172400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20230926 | 172300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20230926 | 172200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20230926 | 172100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 213 | 20230926 | 172000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20230926 | 171900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20230926 | 171800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20230926 | 171700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 217 | 20230926 | 171600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20230926 | 171500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 219 | 20230926 | 171400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 220 | 20230926 | 171300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 221 | 20230926 | 171200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 222 | 20230926 | 171100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 223 | 20230926 | 171000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 224 | 20230926 | 170900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 225 | 20230926 | 170800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 226 | 20230926 | 170700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 227 | 20230926 | 170600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 228 | 20230926 | 170500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 229 | 20230926 | 170400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 230 | 20230926 | 170300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 231 | 20230926 | 170200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 232 | 20230926 | 170100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 233 | 20230926 | 170000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 234 | 20230926 | 165900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 235 | 20230926 | 165800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 236 | 20230926 | 165700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 237 | 20230926 | 165600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 238 | 20230926 | 165500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 239 | 20230926 | 165400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 240 | 20230926 | 165300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 241 | 20230926 | 165200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 242 | 20230926 | 165100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 243 | 20230926 | 165000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 244 | 20230926 | 164900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 245 | 20230926 | 164800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 246 | 20230926 | 164700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 247 | 20230926 | 164600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 248 | 20230926 | 164500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 249 | 20230926 | 164400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 250 | 20230926 | 164300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 251 | 20230926 | 164200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 252 | 20230926 | 164100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 253 | 20230926 | 164000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 254 | 20230926 | 163900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 255 | 20230926 | 163800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 256 | 20230926 | 163700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 257 | 20230926 | 163600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 258 | 20230926 | 163500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 259 | 20230926 | 163400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 260 | 20230926 | 163300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 261 | 20230926 | 163200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 262 | 20230926 | 163100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 263 | 20230926 | 163000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 264 | 20230926 | 162900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 265 | 20230926 | 162800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 266 | 20230926 | 162700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 267 | 20230926 | 162600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 268 | 20230926 | 162500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 269 | 20230926 | 162400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 270 | 20230926 | 162300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 271 | 20230926 | 162200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 272 | 20230926 | 162100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 273 | 20230926 | 162000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 274 | 20230926 | 161900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 275 | 20230926 | 161800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 276 | 20230926 | 161700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 277 | 20230926 | 161600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 278 | 20230926 | 161500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 279 | 20230926 | 161400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 280 | 20230926 | 161300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 281 | 20230926 | 161200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 282 | 20230926 | 161100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 283 | 20230926 | 161000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 284 | 20230926 | 160900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 285 | 20230926 | 160800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 286 | 20230926 | 160700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 287 | 20230926 | 160600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 288 | 20230926 | 160500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 289 | 20230926 | 160400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 290 | 20230926 | 160300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 291 | 20230926 | 160200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 292 | 20230926 | 160100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 293 | 20230926 | 160000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 294 | 20230926 | 155900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 295 | 20230926 | 155800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 296 | 20230926 | 155700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 297 | 20230926 | 155600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 298 | 20230926 | 155500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 299 | 20230926 | 155400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 300 | 20230926 | 155300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 301 | 20230926 | 155200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 302 | 20230926 | 155100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 303 | 20230926 | 155000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 304 | 20230926 | 154900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 305 | 20230926 | 154800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 306 | 20230926 | 154700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 307 | 20230926 | 154600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 308 | 20230926 | 154500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 309 | 20230926 | 154400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 310 | 20230926 | 154300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 311 | 20230926 | 154200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 312 | 20230926 | 154100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 313 | 20230926 | 154000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 314 | 20230926 | 153900 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 315 | 20230926 | 153800 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 316 | 20230926 | 153700 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 317 | 20230926 | 153600 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 318 | 20230926 | 153500 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 319 | 20230926 | 153400 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 320 | 20230926 | 153300 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 321 | 20230926 | 153200 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 322 | 20230926 | 153100 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 323 | 20230926 | 153000 | 9085457250 | 39850 | 39850 | 39850 | 39850 | 2723 |
| 324 | 20230926 | 152900 | 8976945700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 325 | 20230926 | 152800 | 8976945700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 326 | 20230926 | 152700 | 8976945700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 327 | 20230926 | 152600 | 8976945700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 328 | 20230926 | 152500 | 8976945700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 329 | 20230926 | 152400 | 8976945700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 330 | 20230926 | 152300 | 8976945700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 331 | 20230926 | 152200 | 8976945700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 332 | 20230926 | 152100 | 8976945700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 333 | 20230926 | 152000 | 8976945700 | 39800 | 39800 | 39800 | 39800 | 0 |
| 334 | 20230926 | 151900 | 8976945700 | 39800 | 39850 | 39850 | 39750 | 1240 |
| 335 | 20230926 | 151800 | 8927586500 | 39850 | 39950 | 39950 | 39800 | 911 |
| 336 | 20230926 | 151700 | 8891275950 | 39900 | 40000 | 40050 | 39900 | 727 |
| 337 | 20230926 | 151600 | 8862233050 | 40000 | 40000 | 40050 | 39950 | 161 |
| 338 | 20230926 | 151500 | 8855788500 | 39950 | 40200 | 40200 | 39900 | 186 |
| 339 | 20230926 | 151400 | 8848347150 | 40250 | 39900 | 40250 | 39850 | 936 |
| 340 | 20230926 | 151300 | 8810957300 | 40050 | 40100 | 40100 | 39900 | 1081 |
| 341 | 20230926 | 151200 | 8767750100 | 40200 | 40050 | 40200 | 40000 | 54 |
| 342 | 20230926 | 151100 | 8765587350 | 40050 | 39950 | 40250 | 39800 | 404 |
| 343 | 20230926 | 151000 | 8749377750 | 39800 | 39700 | 39900 | 39700 | 1113 |
| 344 | 20230926 | 150900 | 8705144400 | 39650 | 40050 | 40150 | 39650 | 4200 |
| 345 | 20230926 | 150800 | 8537527400 | 40100 | 40050 | 40100 | 40050 | 223 |
| 346 | 20230926 | 150700 | 8528586000 | 40100 | 40200 | 40200 | 40100 | 620 |
| 347 | 20230926 | 150600 | 8503696700 | 40300 | 40200 | 40300 | 40200 | 30 |
| 348 | 20230926 | 150500 | 8502489950 | 40350 | 40100 | 40350 | 40100 | 190 |
| 349 | 20230926 | 150400 | 8494857150 | 40100 | 40100 | 40100 | 40100 | 177 |
| 350 | 20230926 | 150300 | 8487759450 | 40100 | 40100 | 40150 | 40100 | 154 |
| 351 | 20230926 | 150200 | 8481583800 | 40100 | 40100 | 40200 | 40100 | 127 |
| 352 | 20230926 | 150100 | 8476481100 | 40100 | 40000 | 40200 | 40000 | 412 |
| 353 | 20230926 | 150000 | 8459956200 | 40000 | 40350 | 40350 | 40000 | 1258 |
| 354 | 20230926 | 145900 | 8409495550 | 40350 | 40200 | 40350 | 40100 | 571 |
| 355 | 20230926 | 145800 | 8386525850 | 40150 | 40100 | 40200 | 40100 | 395 |
| 356 | 20230926 | 145700 | 8370676600 | 40100 | 40150 | 40200 | 40100 | 173 |
| 357 | 20230926 | 145600 | 8363731150 | 40150 | 40300 | 40300 | 40150 | 390 |
| 358 | 20230926 | 145500 | 8348063950 | 40300 | 40200 | 40300 | 40100 | 522 |
| 359 | 20230926 | 145400 | 8327098500 | 40150 | 40200 | 40200 | 40150 | 88 |
| 360 | 20230926 | 145300 | 8323562550 | 40150 | 40200 | 40350 | 40100 | 277 |
| 361 | 20230926 | 145200 | 8312435550 | 40100 | 40350 | 40350 | 40100 | 748 |
| 362 | 20230926 | 145100 | 8282373750 | 40350 | 40350 | 40500 | 40150 | 510 |
| 363 | 20230926 | 145000 | 8261869950 | 40500 | 40150 | 40500 | 40150 | 123 |
| 364 | 20230926 | 144900 | 8256918650 | 40200 | 40150 | 40350 | 40150 | 503 |
| 365 | 20230926 | 144800 | 8236705400 | 40200 | 40300 | 40400 | 40100 | 824 |
| 366 | 20230926 | 144700 | 8203589900 | 40250 | 40600 | 40600 | 40250 | 1080 |
| 367 | 20230926 | 144600 | 8159885100 | 40550 | 40350 | 40600 | 40350 | 818 |
| 368 | 20230926 | 144500 | 8126742300 | 40350 | 40350 | 40450 | 40150 | 1373 |
| 369 | 20230926 | 144400 | 8071488700 | 40400 | 40400 | 40500 | 40400 | 568 |
| 370 | 20230926 | 144300 | 8048526800 | 40400 | 40400 | 40500 | 40250 | 2379 |
| 371 | 20230926 | 144200 | 7952481000 | 40400 | 40750 | 40750 | 40100 | 5083 |
| 372 | 20230926 | 144100 | 7746831350 | 40750 | 40950 | 41000 | 40750 | 1294 |
| 373 | 20230926 | 144000 | 7693997100 | 40950 | 41100 | 41150 | 40850 | 3234 |
| 374 | 20230926 | 143900 | 7561644200 | 41150 | 41300 | 41350 | 41100 | 2514 |
| 375 | 20230926 | 143800 | 7458100750 | 41300 | 41750 | 41750 | 41300 | 1586 |
| 376 | 20230926 | 143700 | 7392383800 | 41500 | 41900 | 41900 | 41500 | 1357 |
| 377 | 20230926 | 143600 | 7335818650 | 41900 | 41700 | 41900 | 41600 | 1181 |
| 378 | 20230926 | 143500 | 7286531950 | 41750 | 41700 | 41750 | 41550 | 1295 |
| 379 | 20230926 | 143400 | 7232656350 | 41650 | 42100 | 42100 | 41600 | 4278 |
| 380 | 20230926 | 143300 | 7053898050 | 42100 | 42100 | 42200 | 42050 | 502 |
| 381 | 20230926 | 143200 | 7032749950 | 42150 | 42300 | 42300 | 42000 | 3419 |
| 382 | 20230926 | 143100 | 6888804700 | 42250 | 42700 | 42800 | 42050 | 3205 |
| 383 | 20230926 | 143000 | 6753203650 | 42600 | 42800 | 43000 | 42400 | 11864 |
| 384 | 20230926 | 142900 | 6247062250 | 42800 | 42200 | 42800 | 42150 | 9274 |
| 385 | 20230926 | 142800 | 5853262150 | 42250 | 42150 | 42250 | 41900 | 3408 |
| 386 | 20230926 | 142700 | 5709933650 | 42100 | 41650 | 42150 | 41500 | 5458 |
| 387 | 20230926 | 142600 | 5480817400 | 41600 | 41550 | 41800 | 41400 | 1167 |
| 388 | 20230926 | 142500 | 5432317850 | 41550 | 41450 | 41950 | 41450 | 5343 |
| 389 | 20230926 | 142400 | 5209283300 | 41500 | 41300 | 41500 | 41250 | 1052 |
| 390 | 20230926 | 142300 | 5165722250 | 41300 | 41250 | 41300 | 41200 | 468 |
| 391 | 20230926 | 142200 | 5146418250 | 41250 | 41200 | 41250 | 41050 | 814 |
| 392 | 20230926 | 142100 | 5112883850 | 41250 | 41350 | 41350 | 40950 | 771 |
| 393 | 20230926 | 142000 | 5081156150 | 41400 | 41550 | 41650 | 41000 | 3123 |
| 394 | 20230926 | 141900 | 4951845950 | 41500 | 40950 | 41500 | 40950 | 2685 |
| 395 | 20230926 | 141800 | 4840903050 | 40950 | 40900 | 41000 | 40900 | 344 |
| 396 | 20230926 | 141700 | 4826827250 | 40900 | 41200 | 41200 | 40900 | 1658 |
| 397 | 20230926 | 141600 | 4758737050 | 41050 | 41000 | 41250 | 41000 | 1251 |
| 398 | 20230926 | 141500 | 4707272650 | 41000 | 40650 | 41050 | 40650 | 1769 |
| 399 | 20230926 | 141400 | 4634892200 | 40650 | 40550 | 40650 | 40500 | 350 |
| 400 | 20230926 | 141300 | 4620682650 | 40550 | 40550 | 40550 | 40400 | 331 |
| 401 | 20230926 | 141200 | 4607299750 | 40550 | 40600 | 40600 | 40500 | 279 |
| 402 | 20230926 | 141100 | 4595985450 | 40600 | 40550 | 40600 | 40550 | 358 |
| 403 | 20230926 | 141000 | 4581462350 | 40500 | 40600 | 40600 | 40500 | 506 |
| 404 | 20230926 | 140900 | 4560965650 | 40600 | 40600 | 40750 | 40500 | 454 |
| 405 | 20230926 | 140800 | 4542536750 | 40650 | 41050 | 41100 | 40650 | 1565 |
| 406 | 20230926 | 140700 | 4478576800 | 41100 | 40850 | 41150 | 40850 | 1642 |
| 407 | 20230926 | 140600 | 4411228750 | 40850 | 40550 | 40900 | 40550 | 2105 |
| 408 | 20230926 | 140500 | 4325373500 | 40550 | 40500 | 40550 | 40400 | 350 |
| 409 | 20230926 | 140400 | 4311196100 | 40500 | 40050 | 40600 | 40050 | 1572 |
| 410 | 20230926 | 140300 | 4247663850 | 40050 | 40000 | 40050 | 40000 | 26 |
| 411 | 20230926 | 140200 | 4246622800 | 39950 | 40000 | 40000 | 39950 | 55 |
| 412 | 20230926 | 140100 | 4244423650 | 40000 | 39900 | 40050 | 39900 | 117 |
| 413 | 20230926 | 140000 | 4239747150 | 39850 | 39850 | 39850 | 39850 | 16 |
| 414 | 20230926 | 135900 | 4239109550 | 39900 | 39850 | 39900 | 39850 | 21 |
| 415 | 20230926 | 135800 | 4238272650 | 39850 | 39900 | 39900 | 39850 | 311 |
| 416 | 20230926 | 135700 | 4225873350 | 39900 | 39950 | 39950 | 39900 | 49 |
| 417 | 20230926 | 135600 | 4223916550 | 39900 | 39900 | 39900 | 39900 | 60 |
| 418 | 20230926 | 135500 | 4221522550 | 39900 | 39900 | 39900 | 39900 | 127 |
| 419 | 20230926 | 135400 | 4216455250 | 39900 | 39950 | 39950 | 39900 | 29 |
| 420 | 20230926 | 135300 | 4215297900 | 39900 | 39850 | 40000 | 39850 | 113 |
| 421 | 20230926 | 135200 | 4210788800 | 39900 | 40000 | 40000 | 39850 | 905 |
| 422 | 20230926 | 135100 | 4174666050 | 40200 | 40000 | 40200 | 40000 | 228 |
| 423 | 20230926 | 135000 | 4165542450 | 40050 | 40350 | 40350 | 40050 | 1207 |
| 424 | 20230926 | 134900 | 4117013750 | 40400 | 40300 | 40500 | 40300 | 475 |
| 425 | 20230926 | 134800 | 4097794050 | 40300 | 40450 | 40500 | 40250 | 528 |
| 426 | 20230926 | 134700 | 4076480550 | 40500 | 40550 | 40650 | 40500 | 1462 |
| 427 | 20230926 | 134600 | 4017181350 | 40550 | 40400 | 40550 | 40350 | 1606 |
| 428 | 20230926 | 134500 | 3952144050 | 40350 | 40000 | 40350 | 40000 | 551 |
| 429 | 20230926 | 134400 | 3929972650 | 40000 | 39700 | 40000 | 39650 | 870 |
| 430 | 20230926 | 134300 | 3895306450 | 39700 | 39550 | 39700 | 39550 | 358 |
| 431 | 20230926 | 134200 | 3881126150 | 39500 | 39550 | 39550 | 39400 | 138 |
| 432 | 20230926 | 134100 | 3875681250 | 39500 | 39450 | 39500 | 39450 | 97 |
| 433 | 20230926 | 134000 | 3871852150 | 39400 | 39450 | 39450 | 39400 | 55 |
| 434 | 20230926 | 133900 | 3869683150 | 39450 | 39350 | 39500 | 39350 | 339 |
| 435 | 20230926 | 133800 | 3856315900 | 39400 | 39400 | 39400 | 39350 | 19 |
| 436 | 20230926 | 133700 | 3855567450 | 39350 | 39500 | 39500 | 39350 | 51 |
| 437 | 20230926 | 133600 | 3853558350 | 39500 | 39400 | 39500 | 39400 | 28 |
| 438 | 20230926 | 133500 | 3852453300 | 39350 | 39450 | 39450 | 39350 | 47 |
| 439 | 20230926 | 133400 | 3850601750 | 39450 | 39450 | 39450 | 39450 | 20 |
| 440 | 20230926 | 133300 | 3849812750 | 39300 | 39550 | 39600 | 39300 | 584 |
| 441 | 20230926 | 133200 | 3826783200 | 39600 | 39350 | 39650 | 39350 | 540 |
| 442 | 20230926 | 133100 | 3805409300 | 39350 | 39300 | 39350 | 39300 | 13 |
| 443 | 20230926 | 133000 | 3804898350 | 39300 | 39250 | 39300 | 39100 | 167 |
| 444 | 20230926 | 132900 | 3798356300 | 39300 | 39550 | 39550 | 39200 | 693 |
| 445 | 20230926 | 132800 | 3771071650 | 39550 | 38750 | 39850 | 38750 | 1034 |
| 446 | 20230926 | 132700 | 3730381650 | 38750 | 38750 | 38750 | 38750 | 13 |
| 447 | 20230926 | 132600 | 3729877900 | 38900 | 38700 | 38950 | 38700 | 245 |
| 448 | 20230926 | 132500 | 3720358750 | 38700 | 38650 | 38750 | 38650 | 30 |
| 449 | 20230926 | 132400 | 3719198250 | 38750 | 38750 | 38750 | 38750 | 0 |
| 450 | 20230926 | 132300 | 3719198250 | 38750 | 38750 | 38750 | 38750 | 18 |
| 451 | 20230926 | 132200 | 3718500750 | 38800 | 38800 | 38800 | 38650 | 40 |
| 452 | 20230926 | 132100 | 3716951000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 453 | 20230926 | 132000 | 3716951000 | 38600 | 38600 | 38600 | 38600 | 23 |
| 454 | 20230926 | 131900 | 3716063200 | 38600 | 38600 | 38600 | 38600 | 18 |
| 455 | 20230926 | 131800 | 3715368400 | 38600 | 38600 | 38700 | 38600 | 67 |
| 456 | 20230926 | 131700 | 3712778200 | 38650 | 38600 | 38650 | 38600 | 182 |
| 457 | 20230926 | 131600 | 3705750100 | 38600 | 38600 | 38600 | 38600 | 63 |
| 458 | 20230926 | 131500 | 3703318300 | 38650 | 38650 | 38700 | 38650 | 34 |
| 459 | 20230926 | 131400 | 3702004100 | 38650 | 38700 | 38700 | 38650 | 8 |
| 460 | 20230926 | 131300 | 3701694850 | 38650 | 38650 | 38700 | 38650 | 93 |
| 461 | 20230926 | 131200 | 3698097000 | 38650 | 38550 | 38650 | 38550 | 99 |
| 462 | 20230926 | 131100 | 3694273600 | 38550 | 38600 | 38600 | 38550 | 46 |
| 463 | 20230926 | 131000 | 3692498500 | 38650 | 38750 | 38750 | 38650 | 280 |
| 464 | 20230926 | 130900 | 3681670950 | 38750 | 38750 | 38750 | 38750 | 247 |
| 465 | 20230926 | 130800 | 3672099700 | 38750 | 38800 | 38800 | 38750 | 22 |
| 466 | 20230926 | 130700 | 3671246900 | 38900 | 38750 | 38900 | 38750 | 2 |
| 467 | 20230926 | 130600 | 3671169250 | 38750 | 38800 | 38800 | 38750 | 21 |
| 468 | 20230926 | 130500 | 3670355200 | 38800 | 38850 | 38950 | 38800 | 180 |
| 469 | 20230926 | 130400 | 3663364800 | 38900 | 38850 | 38900 | 38850 | 99 |
| 470 | 20230926 | 130300 | 3659514700 | 38850 | 38850 | 38850 | 38850 | 21 |
| 471 | 20230926 | 130200 | 3658698850 | 38850 | 38750 | 38850 | 38750 | 465 |
| 472 | 20230926 | 130100 | 3640680000 | 38750 | 38850 | 38850 | 38750 | 20 |
| 473 | 20230926 | 130000 | 3639904500 | 38850 | 38750 | 38850 | 38750 | 55 |
| 474 | 20230926 | 125900 | 3637773150 | 38850 | 38750 | 38850 | 38750 | 12 |
| 475 | 20230926 | 125800 | 3637308050 | 38850 | 38850 | 38850 | 38850 | 9 |
| 476 | 20230926 | 125700 | 3636958400 | 38850 | 38750 | 38850 | 38750 | 48 |
| 477 | 20230926 | 125600 | 3635096100 | 38750 | 38800 | 38800 | 38750 | 69 |
| 478 | 20230926 | 125500 | 3632418950 | 38950 | 38750 | 38950 | 38750 | 16 |
| 479 | 20230926 | 125400 | 3631798750 | 38750 | 38900 | 38900 | 38750 | 274 |
| 480 | 20230926 | 125300 | 3621168150 | 39000 | 38850 | 39000 | 38850 | 29 |
| 481 | 20230926 | 125200 | 3620040150 | 38850 | 38850 | 38850 | 38850 | 39 |
| 482 | 20230926 | 125100 | 3618525000 | 38850 | 38900 | 38950 | 38850 | 51 |
| 483 | 20230926 | 125000 | 3616543200 | 38900 | 38900 | 38900 | 38850 | 42 |
| 484 | 20230926 | 124900 | 3614911350 | 38900 | 38900 | 38900 | 38900 | 3 |
| 485 | 20230926 | 124800 | 3614794650 | 38900 | 39000 | 39000 | 38850 | 74 |
| 486 | 20230926 | 124700 | 3611919200 | 39000 | 39000 | 39000 | 39000 | 11 |
| 487 | 20230926 | 124600 | 3611490200 | 39000 | 39050 | 39050 | 38750 | 43 |
| 488 | 20230926 | 124500 | 3609817650 | 39050 | 38850 | 39050 | 38850 | 7 |
| 489 | 20230926 | 124400 | 3609545300 | 38700 | 38700 | 38800 | 38700 | 143 |
| 490 | 20230926 | 124300 | 3604005600 | 38750 | 38650 | 38750 | 38650 | 80 |
| 491 | 20230926 | 124200 | 3600913300 | 38700 | 38750 | 39000 | 38700 | 473 |
| 492 | 20230926 | 124100 | 3582605300 | 38750 | 38750 | 38750 | 38750 | 33 |
| 493 | 20230926 | 124000 | 3581326550 | 38750 | 38800 | 38800 | 38700 | 589 |
| 494 | 20230926 | 123900 | 3558502400 | 38800 | 38750 | 38800 | 38750 | 77 |
| 495 | 20230926 | 123800 | 3555518350 | 38750 | 38950 | 38950 | 38750 | 2096 |
| 496 | 20230926 | 123700 | 3474162150 | 38950 | 39050 | 39050 | 38950 | 79 |
| 497 | 20230926 | 123600 | 3471079600 | 39050 | 39100 | 39100 | 39050 | 16 |
| 498 | 20230926 | 123500 | 3470454750 | 39050 | 39050 | 39050 | 39050 | 15 |
| 499 | 20230926 | 123400 | 3469869000 | 39050 | 39050 | 39050 | 39050 | 15 |
| 500 | 20230926 | 123300 | 3469283250 | 39050 | 39050 | 39050 | 39050 | 54 |
| 501 | 20230926 | 123200 | 3467174550 | 39100 | 39100 | 39100 | 39050 | 69 |
| 502 | 20230926 | 123100 | 3464478100 | 39100 | 39100 | 39100 | 39100 | 32 |
| 503 | 20230926 | 123000 | 3463226900 | 39100 | 39100 | 39100 | 39100 | 1 |
| 504 | 20230926 | 122900 | 3463187800 | 39050 | 39200 | 39200 | 39050 | 122 |
| 505 | 20230926 | 122800 | 3458411900 | 39200 | 39400 | 39400 | 39200 | 527 |
| 506 | 20230926 | 122700 | 3437722300 | 39400 | 39400 | 39400 | 39400 | 31 |
| 507 | 20230926 | 122600 | 3436500900 | 39350 | 39350 | 39350 | 39350 | 15 |
| 508 | 20230926 | 122500 | 3435910650 | 39400 | 39400 | 39400 | 39400 | 1 |
| 509 | 20230926 | 122400 | 3435871250 | 39400 | 39400 | 39400 | 39400 | 17 |
| 510 | 20230926 | 122300 | 3435201450 | 39400 | 39350 | 39400 | 39350 | 18 |
| 511 | 20230926 | 122200 | 3434493000 | 39400 | 39350 | 39400 | 39350 | 11 |
| 512 | 20230926 | 122100 | 3434060100 | 39350 | 39350 | 39350 | 39350 | 28 |
| 513 | 20230926 | 122000 | 3432958300 | 39500 | 39400 | 39500 | 39400 | 4 |
| 514 | 20230926 | 121900 | 3432800600 | 39400 | 39350 | 39400 | 39350 | 84 |
| 515 | 20230926 | 121800 | 3429495000 | 39400 | 39400 | 39400 | 39350 | 32 |
| 516 | 20230926 | 121700 | 3428234750 | 39350 | 39350 | 39350 | 39350 | 15 |
| 517 | 20230926 | 121600 | 3427644500 | 39350 | 39350 | 39500 | 39350 | 28 |
| 518 | 20230926 | 121500 | 3426542550 | 39550 | 39450 | 39550 | 39350 | 4 |
| 519 | 20230926 | 121400 | 3426384750 | 39550 | 39400 | 39550 | 39350 | 315 |
| 520 | 20230926 | 121300 | 3413980200 | 39400 | 39450 | 39450 | 39400 | 121 |
| 521 | 20230926 | 121200 | 3409211900 | 39550 | 39550 | 39650 | 39550 | 5 |
| 522 | 20230926 | 121100 | 3409014050 | 39700 | 39400 | 39700 | 39400 | 30 |
| 523 | 20230926 | 121000 | 3407828000 | 39700 | 39650 | 39700 | 39650 | 68 |
| 524 | 20230926 | 120900 | 3405131450 | 39650 | 39500 | 39700 | 39400 | 113 |
| 525 | 20230926 | 120800 | 3400670650 | 39500 | 39450 | 39500 | 39400 | 85 |
| 526 | 20230926 | 120700 | 3397320600 | 39500 | 39600 | 39600 | 39350 | 194 |
| 527 | 20230926 | 120600 | 3389663250 | 39650 | 39450 | 39650 | 39450 | 53 |
| 528 | 20230926 | 120500 | 3387570600 | 39450 | 39300 | 39450 | 39300 | 101 |
| 529 | 20230926 | 120400 | 3383592050 | 39400 | 39300 | 39400 | 39200 | 61 |
| 530 | 20230926 | 120300 | 3381196350 | 39300 | 39250 | 39300 | 39200 | 47 |
| 531 | 20230926 | 120200 | 3379351450 | 39250 | 39250 | 39250 | 39200 | 37 |
| 532 | 20230926 | 120100 | 3377899950 | 39200 | 39100 | 39200 | 39100 | 159 |
| 533 | 20230926 | 120000 | 3371676100 | 39150 | 39100 | 39150 | 39050 | 48 |
| 534 | 20230926 | 115900 | 3369799300 | 39100 | 38950 | 39100 | 38950 | 376 |
| 535 | 20230926 | 115800 | 3355116250 | 39050 | 38950 | 39050 | 38950 | 3 |
| 536 | 20230926 | 115700 | 3354999250 | 38950 | 38950 | 39050 | 38950 | 27 |
| 537 | 20230926 | 115600 | 3353947350 | 38900 | 38900 | 38900 | 38900 | 20 |
| 538 | 20230926 | 115500 | 3353169350 | 38900 | 38900 | 38900 | 38900 | 1 |
| 539 | 20230926 | 115400 | 3353130450 | 38900 | 38850 | 38900 | 38850 | 39 |
| 540 | 20230926 | 115300 | 3351614450 | 38850 | 38850 | 38850 | 38850 | 7 |
| 541 | 20230926 | 115200 | 3351342500 | 38850 | 38850 | 38900 | 38850 | 192 |
| 542 | 20230926 | 115100 | 3343875000 | 38850 | 38850 | 38850 | 38850 | 3 |
| 543 | 20230926 | 115000 | 3343758450 | 38850 | 38850 | 38900 | 38850 | 47 |
| 544 | 20230926 | 114900 | 3341932450 | 38900 | 38900 | 38900 | 38900 | 50 |
| 545 | 20230926 | 114800 | 3339987450 | 38900 | 38900 | 38900 | 38900 | 2 |
| 546 | 20230926 | 114700 | 3339909650 | 38900 | 38950 | 38950 | 38900 | 19 |
| 547 | 20230926 | 114600 | 3339170400 | 38900 | 38900 | 38900 | 38900 | 39 |
| 548 | 20230926 | 114500 | 3337653300 | 38900 | 39000 | 39000 | 38900 | 31 |
| 549 | 20230926 | 114400 | 3336446900 | 39000 | 38900 | 39000 | 38900 | 29 |
| 550 | 20230926 | 114300 | 3335317400 | 39050 | 38950 | 39050 | 38950 | 2 |
| 551 | 20230926 | 114200 | 3335239400 | 38950 | 38900 | 38950 | 38850 | 126 |
| 552 | 20230926 | 114100 | 3330338650 | 38850 | 38850 | 38900 | 38850 | 15 |
| 553 | 20230926 | 114000 | 3329755850 | 38850 | 38900 | 38900 | 38850 | 118 |
| 554 | 20230926 | 113900 | 3325166400 | 38900 | 38850 | 38900 | 38850 | 133 |
| 555 | 20230926 | 113800 | 3319999050 | 38850 | 38850 | 38850 | 38850 | 30 |
| 556 | 20230926 | 113700 | 3318833550 | 38950 | 38950 | 38950 | 38950 | 58 |
| 557 | 20230926 | 113600 | 3316574450 | 38900 | 38850 | 38900 | 38850 | 4 |
| 558 | 20230926 | 113500 | 3316418950 | 38850 | 38850 | 38850 | 38850 | 49 |
| 559 | 20230926 | 113400 | 3314515300 | 38850 | 38750 | 38850 | 38750 | 16 |
| 560 | 20230926 | 113300 | 3313895200 | 38750 | 38750 | 38750 | 38750 | 40 |
| 561 | 20230926 | 113200 | 3312345200 | 38750 | 38800 | 38800 | 38750 | 64 |
| 562 | 20230926 | 113100 | 3309865100 | 38900 | 38800 | 38900 | 38800 | 41 |
| 563 | 20230926 | 113000 | 3308272800 | 38800 | 38950 | 38950 | 38750 | 74 |
| 564 | 20230926 | 112900 | 3305397900 | 38750 | 38700 | 38750 | 38650 | 766 |
| 565 | 20230926 | 112800 | 3275731650 | 38750 | 38750 | 38800 | 38750 | 128 |
| 566 | 20230926 | 112700 | 3270768300 | 38750 | 38800 | 38800 | 38750 | 300 |
| 567 | 20230926 | 112600 | 3259141500 | 38750 | 38900 | 38900 | 38750 | 771 |
| 568 | 20230926 | 112500 | 3229203650 | 38950 | 39000 | 39000 | 38950 | 668 |
| 569 | 20230926 | 112400 | 3203184950 | 39000 | 38950 | 39000 | 38950 | 190 |
| 570 | 20230926 | 112300 | 3195780700 | 38950 | 39050 | 39050 | 38900 | 594 |
| 571 | 20230926 | 112200 | 3172662000 | 38950 | 38950 | 39000 | 38950 | 173 |
| 572 | 20230926 | 112100 | 3165919500 | 39050 | 39050 | 39050 | 39050 | 0 |
| 573 | 20230926 | 112000 | 3165919500 | 39050 | 38950 | 39050 | 38900 | 434 |
| 574 | 20230926 | 111900 | 3149019050 | 38950 | 38900 | 39000 | 38850 | 331 |
| 575 | 20230926 | 111800 | 3136142200 | 38900 | 39100 | 39100 | 38900 | 434 |
| 576 | 20230926 | 111700 | 3119210900 | 39100 | 39200 | 39200 | 39100 | 668 |
| 577 | 20230926 | 111600 | 3093065450 | 39200 | 39250 | 39300 | 39200 | 121 |
| 578 | 20230926 | 111500 | 3088318450 | 39250 | 39300 | 39300 | 39200 | 745 |
| 579 | 20230926 | 111400 | 3059107950 | 39250 | 39150 | 39250 | 39150 | 324 |
| 580 | 20230926 | 111300 | 3046411750 | 39200 | 39450 | 39450 | 39200 | 1107 |
| 581 | 20230926 | 111200 | 3002954950 | 39500 | 39550 | 39550 | 39500 | 1242 |
| 582 | 20230926 | 111100 | 2953881750 | 39600 | 39450 | 39600 | 39450 | 139 |
| 583 | 20230926 | 111000 | 2948383000 | 39450 | 39350 | 39450 | 39350 | 46 |
| 584 | 20230926 | 110900 | 2946572350 | 39350 | 39300 | 39350 | 39300 | 136 |
| 585 | 20230926 | 110800 | 2941225750 | 39300 | 39300 | 39350 | 39300 | 172 |
| 586 | 20230926 | 110700 | 2934466100 | 39250 | 39400 | 39400 | 39250 | 327 |
| 587 | 20230926 | 110600 | 2921601050 | 39450 | 39400 | 39450 | 39400 | 129 |
| 588 | 20230926 | 110500 | 2916517700 | 39400 | 39400 | 39400 | 39400 | 36 |
| 589 | 20230926 | 110400 | 2915099300 | 39450 | 39450 | 39450 | 39450 | 17 |
| 590 | 20230926 | 110300 | 2914428650 | 39500 | 39450 | 39500 | 39450 | 81 |
| 591 | 20230926 | 110200 | 2911233100 | 39450 | 39450 | 39550 | 39450 | 107 |
| 592 | 20230926 | 110100 | 2907010250 | 39450 | 39450 | 39450 | 39450 | 22 |
| 593 | 20230926 | 110000 | 2906142350 | 39450 | 39450 | 39450 | 39450 | 60 |
| 594 | 20230926 | 105900 | 2903775350 | 39550 | 39550 | 39550 | 39500 | 222 |
| 595 | 20230926 | 105800 | 2894998800 | 39550 | 39550 | 39550 | 39550 | 15 |
| 596 | 20230926 | 105700 | 2894405550 | 39500 | 39550 | 39550 | 39500 | 38 |
| 597 | 20230926 | 105600 | 2892904500 | 39550 | 39500 | 39550 | 39500 | 47 |
| 598 | 20230926 | 105500 | 2891045750 | 39500 | 39550 | 39550 | 39500 | 231 |
| 599 | 20230926 | 105400 | 2881917750 | 39600 | 39650 | 39650 | 39600 | 427 |
| 600 | 20230926 | 105300 | 2864998150 | 39650 | 39700 | 39700 | 39650 | 107 |
| 601 | 20230926 | 105200 | 2860755100 | 39650 | 39600 | 39650 | 39600 | 231 |
| 602 | 20230926 | 105100 | 2851600450 | 39600 | 39550 | 39650 | 39550 | 194 |
| 603 | 20230926 | 105000 | 2843925000 | 39550 | 39650 | 39650 | 39550 | 1053 |
| 604 | 20230926 | 104900 | 2802241500 | 39650 | 39650 | 39650 | 39650 | 67 |
| 605 | 20230926 | 104800 | 2799584950 | 39700 | 39700 | 39700 | 39700 | 21 |
| 606 | 20230926 | 104700 | 2798751250 | 39700 | 39700 | 39700 | 39600 | 110 |
| 607 | 20230926 | 104600 | 2794386100 | 39700 | 39750 | 39750 | 39600 | 358 |
| 608 | 20230926 | 104500 | 2780167650 | 39800 | 39900 | 39900 | 39700 | 533 |
| 609 | 20230926 | 104400 | 2758958000 | 39900 | 39950 | 39950 | 39850 | 143 |
| 610 | 20230926 | 104300 | 2753250150 | 39900 | 40350 | 40350 | 39900 | 1346 |
| 611 | 20230926 | 104200 | 2699367350 | 40200 | 40200 | 40250 | 40150 | 227 |
| 612 | 20230926 | 104100 | 2690234800 | 40150 | 40250 | 40250 | 40150 | 143 |
| 613 | 20230926 | 104000 | 2684484550 | 40150 | 40200 | 40200 | 40150 | 62 |
| 614 | 20230926 | 103900 | 2681994100 | 40250 | 40100 | 40250 | 40100 | 129 |
| 615 | 20230926 | 103800 | 2676808850 | 40100 | 40250 | 40250 | 40100 | 858 |
| 616 | 20230926 | 103700 | 2642345250 | 40250 | 40600 | 40600 | 40250 | 895 |
| 617 | 20230926 | 103600 | 2606256750 | 40600 | 40550 | 40600 | 40550 | 91 |
| 618 | 20230926 | 103500 | 2602562550 | 40500 | 40450 | 40500 | 40450 | 138 |
| 619 | 20230926 | 103400 | 2596979000 | 40450 | 40400 | 40450 | 40400 | 111 |
| 620 | 20230926 | 103300 | 2592489400 | 40400 | 40300 | 40400 | 40300 | 51 |
| 621 | 20230926 | 103200 | 2590430500 | 40300 | 40400 | 40450 | 40300 | 206 |
| 622 | 20230926 | 103100 | 2582120150 | 40300 | 40350 | 40350 | 40300 | 504 |
| 623 | 20230926 | 103000 | 2561802350 | 40350 | 40400 | 40400 | 40350 | 228 |
| 624 | 20230926 | 102900 | 2552594300 | 40400 | 40400 | 40400 | 40400 | 52 |
| 625 | 20230926 | 102800 | 2550493500 | 40450 | 40300 | 40450 | 40300 | 140 |
| 626 | 20230926 | 102700 | 2544836900 | 40300 | 40350 | 40350 | 40300 | 148 |
| 627 | 20230926 | 102600 | 2538866200 | 40350 | 40500 | 40500 | 40350 | 1222 |
| 628 | 20230926 | 102500 | 2489467900 | 40500 | 40550 | 40550 | 40500 | 331 |
| 629 | 20230926 | 102400 | 2476055350 | 40550 | 40600 | 40600 | 40550 | 190 |
| 630 | 20230926 | 102300 | 2468342100 | 40600 | 40600 | 40600 | 40550 | 80 |
| 631 | 20230926 | 102200 | 2465095000 | 40600 | 40600 | 40850 | 40600 | 742 |
| 632 | 20230926 | 102100 | 2434879600 | 40600 | 40650 | 40650 | 40600 | 451 |
| 633 | 20230926 | 102000 | 2416561600 | 40650 | 41000 | 41050 | 40650 | 614 |
| 634 | 20230926 | 101900 | 2391484250 | 41000 | 41150 | 41150 | 40800 | 797 |
| 635 | 20230926 | 101800 | 2358848700 | 41150 | 41000 | 41300 | 40800 | 1808 |
| 636 | 20230926 | 101700 | 2284445000 | 41000 | 40200 | 41000 | 40200 | 2787 |
| 637 | 20230926 | 101600 | 2171384200 | 40200 | 40250 | 40300 | 40150 | 311 |
| 638 | 20230926 | 101500 | 2158869350 | 40250 | 40200 | 40250 | 40200 | 164 |
| 639 | 20230926 | 101400 | 2152270150 | 40200 | 40200 | 40250 | 40200 | 464 |
| 640 | 20230926 | 101300 | 2133615400 | 40200 | 40100 | 40300 | 40000 | 514 |
| 641 | 20230926 | 101200 | 2112924500 | 40100 | 39900 | 40100 | 39900 | 277 |
| 642 | 20230926 | 101100 | 2101817950 | 40000 | 39950 | 40000 | 39800 | 355 |
| 643 | 20230926 | 101000 | 2087645850 | 39950 | 39900 | 39950 | 39900 | 7 |
| 644 | 20230926 | 100900 | 2087366500 | 39850 | 40100 | 40100 | 39850 | 506 |
| 645 | 20230926 | 100800 | 2067120350 | 40100 | 40000 | 40100 | 40000 | 151 |
| 646 | 20230926 | 100700 | 2061079250 | 39850 | 40050 | 40100 | 39800 | 752 |
| 647 | 20230926 | 100600 | 2031049650 | 40100 | 40200 | 40200 | 40100 | 297 |
| 648 | 20230926 | 100500 | 2019112100 | 40200 | 40250 | 40400 | 40150 | 1433 |
| 649 | 20230926 | 100400 | 1961329750 | 40250 | 39950 | 40250 | 39950 | 480 |
| 650 | 20230926 | 100300 | 1942101100 | 39800 | 39600 | 39800 | 39600 | 946 |
| 651 | 20230926 | 100200 | 1904496350 | 39600 | 39500 | 39700 | 39500 | 639 |
| 652 | 20230926 | 100100 | 1879179650 | 39350 | 39350 | 39350 | 39350 | 25 |
| 653 | 20230926 | 100000 | 1878195900 | 39500 | 39300 | 39500 | 39300 | 161 |
| 654 | 20230926 | 095900 | 1871854900 | 39400 | 39100 | 39400 | 39100 | 191 |
| 655 | 20230926 | 095800 | 1864338300 | 39250 | 39050 | 39250 | 39050 | 372 |
| 656 | 20230926 | 095700 | 1849754900 | 39000 | 39150 | 39150 | 39000 | 922 |
| 657 | 20230926 | 095600 | 1813759750 | 39350 | 39150 | 39350 | 39150 | 123 |
| 658 | 20230926 | 095500 | 1808923650 | 39350 | 39150 | 39350 | 39150 | 433 |
| 659 | 20230926 | 095400 | 1791947900 | 38950 | 38950 | 39100 | 38900 | 1118 |
| 660 | 20230926 | 095300 | 1748363350 | 38900 | 39050 | 39050 | 38750 | 1183 |
| 661 | 20230926 | 095200 | 1702283850 | 39100 | 39200 | 39200 | 39100 | 229 |
| 662 | 20230926 | 095100 | 1693325050 | 39200 | 39300 | 39300 | 39200 | 529 |
| 663 | 20230926 | 095000 | 1672580550 | 39300 | 39300 | 39300 | 39250 | 118 |
| 664 | 20230926 | 094900 | 1667948900 | 39250 | 39350 | 39350 | 39250 | 324 |
| 665 | 20230926 | 094800 | 1655219900 | 39300 | 39300 | 39300 | 39300 | 542 |
| 666 | 20230926 | 094700 | 1633919300 | 39300 | 39300 | 39300 | 39200 | 892 |
| 667 | 20230926 | 094600 | 1598891950 | 39350 | 39450 | 39450 | 39300 | 1784 |
| 668 | 20230926 | 094500 | 1528572050 | 39450 | 39550 | 39550 | 39450 | 2327 |
| 669 | 20230926 | 094400 | 1436604100 | 39600 | 39800 | 39800 | 39550 | 1566 |
| 670 | 20230926 | 094300 | 1374663450 | 39600 | 39600 | 39600 | 39600 | 96 |
| 671 | 20230926 | 094200 | 1370861850 | 39650 | 39750 | 39750 | 39650 | 1053 |
| 672 | 20230926 | 094100 | 1329040000 | 39700 | 39750 | 39750 | 39700 | 135 |
| 673 | 20230926 | 094000 | 1323675250 | 39750 | 39800 | 39800 | 39750 | 609 |
| 674 | 20230926 | 093900 | 1299447550 | 39800 | 39850 | 39900 | 39800 | 182 |
| 675 | 20230926 | 093800 | 1292198750 | 39800 | 39900 | 39900 | 39800 | 233 |
| 676 | 20230926 | 093700 | 1282905750 | 39950 | 39950 | 39950 | 39900 | 157 |
| 677 | 20230926 | 093600 | 1276639600 | 39950 | 39800 | 39950 | 39800 | 608 |
| 678 | 20230926 | 093500 | 1252379450 | 39850 | 39750 | 39850 | 39750 | 704 |
| 679 | 20230926 | 093400 | 1224349350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 680 | 20230926 | 093300 | 1224349350 | 39750 | 39750 | 39750 | 39750 | 279 |
| 681 | 20230926 | 093200 | 1213259100 | 39650 | 39700 | 39750 | 39650 | 35 |
| 682 | 20230926 | 093100 | 1211870650 | 39700 | 39650 | 39700 | 39650 | 51 |
| 683 | 20230926 | 093000 | 1209848000 | 39550 | 39550 | 39550 | 39550 | 2 |
| 684 | 20230926 | 092900 | 1209768900 | 39500 | 39500 | 39800 | 39500 | 447 |
| 685 | 20230926 | 092800 | 1192067850 | 39450 | 39500 | 39500 | 39450 | 222 |
| 686 | 20230926 | 092700 | 1183305550 | 39500 | 39800 | 39800 | 39500 | 1430 |
| 687 | 20230926 | 092600 | 1126606450 | 39700 | 39750 | 39750 | 39650 | 99 |
| 688 | 20230926 | 092500 | 1122674450 | 39750 | 39950 | 39950 | 39750 | 2197 |
| 689 | 20230926 | 092400 | 1035039250 | 40000 | 40100 | 40100 | 40000 | 758 |
| 690 | 20230926 | 092300 | 1004707400 | 40100 | 40050 | 40100 | 40050 | 34 |
| 691 | 20230926 | 092200 | 1003345650 | 40050 | 40100 | 40100 | 40050 | 375 |
| 692 | 20230926 | 092100 | 988321700 | 40150 | 40100 | 40150 | 40100 | 84 |
| 693 | 20230926 | 092000 | 984951750 | 40100 | 40100 | 40100 | 40100 | 462 |
| 694 | 20230926 | 091900 | 966425550 | 40100 | 40000 | 40100 | 40000 | 252 |
| 695 | 20230926 | 091800 | 956324650 | 40000 | 40050 | 40100 | 39900 | 671 |
| 696 | 20230926 | 091700 | 929488000 | 40000 | 39900 | 40050 | 39850 | 447 |
| 697 | 20230926 | 091600 | 911621350 | 39900 | 40050 | 40050 | 39800 | 1030 |
| 698 | 20230926 | 091500 | 870516800 | 40050 | 40000 | 40200 | 40000 | 332 |
| 699 | 20230926 | 091400 | 857225650 | 40050 | 40150 | 40300 | 40050 | 448 |
| 700 | 20230926 | 091300 | 839249650 | 40150 | 40300 | 40400 | 40150 | 829 |
| 701 | 20230926 | 091200 | 805900950 | 40300 | 40000 | 40300 | 40000 | 961 |
| 702 | 20230926 | 091100 | 767357700 | 40000 | 40300 | 40350 | 40000 | 1174 |
| 703 | 20230926 | 091000 | 720251450 | 40300 | 40550 | 40600 | 40300 | 1297 |
| 704 | 20230926 | 090900 | 667784300 | 40600 | 40450 | 40800 | 40400 | 3206 |
| 705 | 20230926 | 090800 | 537575250 | 40450 | 40250 | 40550 | 40250 | 2394 |
| 706 | 20230926 | 090700 | 440757450 | 40250 | 39900 | 40250 | 39900 | 2466 |
| 707 | 20230926 | 090600 | 342006700 | 39900 | 39750 | 39900 | 39700 | 730 |
| 708 | 20230926 | 090500 | 312947850 | 39750 | 39800 | 39900 | 39700 | 383 |
| 709 | 20230926 | 090400 | 297709300 | 39750 | 39900 | 39950 | 39750 | 1091 |
| 710 | 20230926 | 090300 | 254221900 | 39900 | 39550 | 39900 | 39550 | 1526 |
| 711 | 20230926 | 090200 | 193437150 | 39550 | 39550 | 39700 | 39550 | 769 |
| 712 | 20230926 | 090100 | 162971200 | 39550 | 39700 | 39750 | 39550 | 1107 |
| 713 | 20230926 | 090000 | 119054750 | 39700 | 39700 | 39800 | 39700 | 2952 |