35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 200600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 3266 |
| 3 | 20230926 | 200500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20230926 | 200400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20230926 | 200300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20230926 | 200200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20230926 | 200100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20230926 | 200000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20230926 | 195900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20230926 | 195800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20230926 | 195700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20230926 | 195600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20230926 | 195500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20230926 | 195400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20230926 | 195300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20230926 | 195200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20230926 | 195100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20230926 | 195000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20230926 | 194900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20230926 | 194800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20230926 | 194700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20230926 | 194600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20230926 | 194500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20230926 | 194400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20230926 | 194300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20230926 | 194200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20230926 | 194100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20230926 | 194000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20230926 | 193900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20230926 | 193800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20230926 | 193700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20230926 | 193600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 3266 |
| 33 | 20230926 | 193500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20230926 | 193400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20230926 | 193300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20230926 | 193200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20230926 | 193100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20230926 | 193000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20230926 | 192900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20230926 | 192800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20230926 | 192700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20230926 | 192600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20230926 | 192500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20230926 | 192400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20230926 | 192300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20230926 | 192200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20230926 | 192100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20230926 | 192000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20230926 | 191900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20230926 | 191800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20230926 | 191700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20230926 | 191600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20230926 | 191500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20230926 | 191400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20230926 | 191300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20230926 | 191200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20230926 | 191100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20230926 | 191000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20230926 | 190900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20230926 | 190800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20230926 | 190700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20230926 | 190600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 3266 |
| 63 | 20230926 | 190500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20230926 | 190400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20230926 | 190300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20230926 | 190200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20230926 | 190100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20230926 | 190000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20230926 | 185900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20230926 | 185800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20230926 | 185700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20230926 | 185600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20230926 | 185500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20230926 | 185400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20230926 | 185300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20230926 | 185200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20230926 | 185100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20230926 | 185000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20230926 | 184900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20230926 | 184800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20230926 | 184700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20230926 | 184600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20230926 | 184500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20230926 | 184400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20230926 | 184300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20230926 | 184200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20230926 | 184100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20230926 | 184000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20230926 | 183900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20230926 | 183800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20230926 | 183700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20230926 | 183600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 3266 |
| 93 | 20230926 | 183500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20230926 | 183400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20230926 | 183300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20230926 | 183200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20230926 | 183100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20230926 | 183000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20230926 | 182900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20230926 | 182800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20230926 | 182700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20230926 | 182600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20230926 | 182500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20230926 | 182400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20230926 | 182300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20230926 | 182200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20230926 | 182100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20230926 | 182000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20230926 | 181900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20230926 | 181800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20230926 | 181700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20230926 | 181600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20230926 | 181500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20230926 | 181400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20230926 | 181300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20230926 | 181200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20230926 | 181100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20230926 | 181000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20230926 | 180900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20230926 | 180800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20230926 | 180700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20230926 | 180600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 3266 |
| 123 | 20230926 | 180500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20230926 | 180400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20230926 | 180300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20230926 | 180200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20230926 | 180100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20230926 | 180000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20230926 | 175900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20230926 | 175800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20230926 | 175700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20230926 | 175600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20230926 | 175500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20230926 | 175400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20230926 | 175300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20230926 | 175200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20230926 | 175100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20230926 | 175000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20230926 | 174900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20230926 | 174800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20230926 | 174700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20230926 | 174600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20230926 | 174500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20230926 | 174400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20230926 | 174300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20230926 | 174200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20230926 | 174100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20230926 | 174000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20230926 | 173900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20230926 | 173800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20230926 | 173700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20230926 | 173600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 3266 |
| 153 | 20230926 | 173500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20230926 | 173400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20230926 | 173300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20230926 | 173200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20230926 | 173100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20230926 | 173000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20230926 | 172900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20230926 | 172800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20230926 | 172700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20230926 | 172600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20230926 | 172500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20230926 | 172400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20230926 | 172300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20230926 | 172200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20230926 | 172100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20230926 | 172000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20230926 | 171900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20230926 | 171800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20230926 | 171700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20230926 | 171600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20230926 | 171500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20230926 | 171400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20230926 | 171300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20230926 | 171200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20230926 | 171100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20230926 | 171000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20230926 | 170900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20230926 | 170800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20230926 | 170700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20230926 | 170600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 3266 |
| 183 | 20230926 | 170500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20230926 | 170400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20230926 | 170300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20230926 | 170200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20230926 | 170100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20230926 | 170000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20230926 | 165900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20230926 | 165800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20230926 | 165700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20230926 | 165600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20230926 | 165500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20230926 | 165400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20230926 | 165300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20230926 | 165200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20230926 | 165100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20230926 | 165000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20230926 | 164900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20230926 | 164800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20230926 | 164700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20230926 | 164600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20230926 | 164500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20230926 | 164400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20230926 | 164300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20230926 | 164200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20230926 | 164100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20230926 | 164000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20230926 | 163900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20230926 | 163800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20230926 | 163700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20230926 | 163600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 3266 |
| 213 | 20230926 | 163500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20230926 | 163400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20230926 | 163300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20230926 | 163200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20230926 | 163100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20230926 | 163000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20230926 | 162900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20230926 | 162800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20230926 | 162700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20230926 | 162600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20230926 | 162500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20230926 | 162400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 225 | 20230926 | 162300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 226 | 20230926 | 162200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 227 | 20230926 | 162100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 228 | 20230926 | 162000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 229 | 20230926 | 161900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 230 | 20230926 | 161800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 231 | 20230926 | 161700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 232 | 20230926 | 161600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 233 | 20230926 | 161500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 234 | 20230926 | 161400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 235 | 20230926 | 161300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 236 | 20230926 | 161200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 237 | 20230926 | 161100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 238 | 20230926 | 161000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 239 | 20230926 | 160900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 240 | 20230926 | 160800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 241 | 20230926 | 160700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 242 | 20230926 | 160600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 3266 |
| 243 | 20230926 | 160500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 244 | 20230926 | 160400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 245 | 20230926 | 160300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 246 | 20230926 | 160200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 247 | 20230926 | 160100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 248 | 20230926 | 160000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 249 | 20230926 | 155900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 250 | 20230926 | 155800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 251 | 20230926 | 155700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 252 | 20230926 | 155600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 253 | 20230926 | 155500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 254 | 20230926 | 155400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 255 | 20230926 | 155300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 256 | 20230926 | 155200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 257 | 20230926 | 155100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 258 | 20230926 | 155000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 259 | 20230926 | 154900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 260 | 20230926 | 154800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 261 | 20230926 | 154700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 262 | 20230926 | 154600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 263 | 20230926 | 154500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 264 | 20230926 | 154400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 265 | 20230926 | 154300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 266 | 20230926 | 154200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 267 | 20230926 | 154100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 268 | 20230926 | 154000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 269 | 20230926 | 153900 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 270 | 20230926 | 153800 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 271 | 20230926 | 153700 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 272 | 20230926 | 153600 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 3266 |
| 273 | 20230926 | 153500 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 274 | 20230926 | 153400 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 275 | 20230926 | 153300 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 276 | 20230926 | 153200 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 277 | 20230926 | 153100 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 278 | 20230926 | 153000 | 6007542800 | 33600 | 33600 | 33600 | 33600 | 3266 |
| 279 | 20230926 | 152900 | 5897805200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 280 | 20230926 | 152800 | 5897805200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 281 | 20230926 | 152700 | 5897805200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 282 | 20230926 | 152600 | 5897805200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 283 | 20230926 | 152500 | 5897805200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 284 | 20230926 | 152400 | 5897805200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 285 | 20230926 | 152300 | 5897805200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 286 | 20230926 | 152200 | 5897805200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 287 | 20230926 | 152100 | 5897805200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 288 | 20230926 | 152000 | 5897805200 | 33600 | 33600 | 33600 | 33600 | 0 |
| 289 | 20230926 | 151900 | 5897805200 | 33600 | 33650 | 33650 | 33550 | 143 |
| 290 | 20230926 | 151800 | 5893000800 | 33600 | 33550 | 33650 | 33550 | 466 |
| 291 | 20230926 | 151700 | 5877344400 | 33600 | 33550 | 33600 | 33550 | 373 |
| 292 | 20230926 | 151600 | 5864817200 | 33600 | 33550 | 33600 | 33550 | 788 |
| 293 | 20230926 | 151500 | 5838342850 | 33600 | 33600 | 33650 | 33550 | 497 |
| 294 | 20230926 | 151400 | 5821654800 | 33600 | 33650 | 33650 | 33600 | 635 |
| 295 | 20230926 | 151300 | 5800310050 | 33650 | 33600 | 33700 | 33600 | 219 |
| 296 | 20230926 | 151200 | 5792945400 | 33600 | 33600 | 33700 | 33550 | 615 |
| 297 | 20230926 | 151100 | 5772268600 | 33550 | 33550 | 33600 | 33550 | 145 |
| 298 | 20230926 | 151000 | 5767402950 | 33550 | 33550 | 33600 | 33500 | 752 |
| 299 | 20230926 | 150900 | 5742183900 | 33600 | 33600 | 33600 | 33450 | 4557 |
| 300 | 20230926 | 150800 | 5589543750 | 33600 | 33550 | 33650 | 33550 | 1085 |
| 301 | 20230926 | 150700 | 5553073950 | 33550 | 33600 | 33600 | 33550 | 978 |
| 302 | 20230926 | 150600 | 5520221950 | 33600 | 33600 | 33750 | 33600 | 865 |
| 303 | 20230926 | 150500 | 5491134050 | 33600 | 33650 | 33650 | 33550 | 871 |
| 304 | 20230926 | 150400 | 5461875850 | 33600 | 33600 | 33650 | 33600 | 554 |
| 305 | 20230926 | 150300 | 5443260200 | 33650 | 33550 | 33700 | 33550 | 915 |
| 306 | 20230926 | 150200 | 5412491600 | 33600 | 33600 | 33650 | 33550 | 432 |
| 307 | 20230926 | 150100 | 5397973950 | 33650 | 33600 | 33650 | 33600 | 419 |
| 308 | 20230926 | 150000 | 5383892450 | 33600 | 33650 | 33700 | 33600 | 1424 |
| 309 | 20230926 | 145900 | 5335975850 | 33650 | 33650 | 33700 | 33650 | 929 |
| 310 | 20230926 | 145800 | 5304713000 | 33700 | 33750 | 33800 | 33700 | 408 |
| 311 | 20230926 | 145700 | 5290946200 | 33750 | 33700 | 33850 | 33650 | 958 |
| 312 | 20230926 | 145600 | 5258621000 | 33650 | 33700 | 33700 | 33650 | 749 |
| 313 | 20230926 | 145500 | 5233391350 | 33700 | 33650 | 33750 | 33650 | 1712 |
| 314 | 20230926 | 145400 | 5175681050 | 33650 | 33800 | 33800 | 33650 | 1315 |
| 315 | 20230926 | 145300 | 5131343650 | 33750 | 33800 | 33900 | 33750 | 456 |
| 316 | 20230926 | 145200 | 5115912950 | 33800 | 33750 | 33850 | 33750 | 973 |
| 317 | 20230926 | 145100 | 5083030200 | 33750 | 33600 | 33750 | 33500 | 884 |
| 318 | 20230926 | 145000 | 5053300100 | 33500 | 33500 | 33600 | 33500 | 1417 |
| 319 | 20230926 | 144900 | 5005760050 | 33500 | 33550 | 33600 | 33450 | 2062 |
| 320 | 20230926 | 144800 | 4936643600 | 33600 | 33650 | 33750 | 33600 | 341 |
| 321 | 20230926 | 144700 | 4925174500 | 33700 | 33550 | 33700 | 33500 | 1429 |
| 322 | 20230926 | 144600 | 4877194500 | 33550 | 33650 | 33700 | 33550 | 616 |
| 323 | 20230926 | 144500 | 4856516350 | 33650 | 33650 | 33700 | 33600 | 1253 |
| 324 | 20230926 | 144400 | 4814362400 | 33700 | 33800 | 33800 | 33700 | 490 |
| 325 | 20230926 | 144300 | 4797825250 | 33800 | 33750 | 33800 | 33700 | 1427 |
| 326 | 20230926 | 144200 | 4749703850 | 33750 | 33850 | 33850 | 33750 | 3670 |
| 327 | 20230926 | 144100 | 4625741100 | 33800 | 33850 | 33900 | 33800 | 634 |
| 328 | 20230926 | 144000 | 4604295750 | 33850 | 33900 | 33900 | 33850 | 953 |
| 329 | 20230926 | 143900 | 4572012200 | 33850 | 33850 | 33900 | 33850 | 262 |
| 330 | 20230926 | 143800 | 4563143250 | 33850 | 33850 | 33900 | 33850 | 910 |
| 331 | 20230926 | 143700 | 4532338600 | 33900 | 33850 | 33900 | 33850 | 536 |
| 332 | 20230926 | 143600 | 4514179300 | 33850 | 33900 | 33950 | 33850 | 1120 |
| 333 | 20230926 | 143500 | 4476212500 | 33900 | 33900 | 33900 | 33850 | 176 |
| 334 | 20230926 | 143400 | 4470250550 | 33850 | 33850 | 33900 | 33800 | 2001 |
| 335 | 20230926 | 143300 | 4402553650 | 33850 | 33850 | 33900 | 33850 | 1199 |
| 336 | 20230926 | 143200 | 4361940000 | 33900 | 33850 | 33950 | 33850 | 935 |
| 337 | 20230926 | 143100 | 4330250000 | 33900 | 34000 | 34000 | 33850 | 1698 |
| 338 | 20230926 | 143000 | 4272698500 | 34000 | 33900 | 34000 | 33900 | 1308 |
| 339 | 20230926 | 142900 | 4228268100 | 33900 | 33900 | 33950 | 33850 | 629 |
| 340 | 20230926 | 142800 | 4206949250 | 33900 | 33850 | 33950 | 33850 | 846 |
| 341 | 20230926 | 142700 | 4178269400 | 33900 | 34000 | 34000 | 33900 | 188 |
| 342 | 20230926 | 142600 | 4171895150 | 34050 | 33850 | 34200 | 33750 | 1239 |
| 343 | 20230926 | 142500 | 4129919450 | 33850 | 33950 | 33950 | 33850 | 711 |
| 344 | 20230926 | 142400 | 4105837700 | 33950 | 34000 | 34000 | 33850 | 1193 |
| 345 | 20230926 | 142300 | 4065370650 | 33950 | 34100 | 34100 | 33950 | 4212 |
| 346 | 20230926 | 142200 | 3922094600 | 34100 | 34150 | 34200 | 34100 | 656 |
| 347 | 20230926 | 142100 | 3899701200 | 34150 | 34250 | 34250 | 34100 | 765 |
| 348 | 20230926 | 142000 | 3873554450 | 34250 | 34250 | 34300 | 34250 | 620 |
| 349 | 20230926 | 141900 | 3852319400 | 34250 | 34250 | 34350 | 34250 | 534 |
| 350 | 20230926 | 141800 | 3834004400 | 34300 | 34250 | 34350 | 34250 | 477 |
| 351 | 20230926 | 141700 | 3817650900 | 34250 | 34350 | 34350 | 34250 | 354 |
| 352 | 20230926 | 141600 | 3805508200 | 34350 | 34300 | 34400 | 34300 | 2385 |
| 353 | 20230926 | 141500 | 3723669550 | 34250 | 34400 | 34400 | 34250 | 1068 |
| 354 | 20230926 | 141400 | 3687023950 | 34400 | 34450 | 34450 | 34400 | 3434 |
| 355 | 20230926 | 141300 | 3568834600 | 34450 | 34450 | 34450 | 34450 | 702 |
| 356 | 20230926 | 141200 | 3544650700 | 34450 | 34500 | 34500 | 34450 | 455 |
| 357 | 20230926 | 141100 | 3528967900 | 34500 | 34500 | 34500 | 34500 | 170 |
| 358 | 20230926 | 141000 | 3523102900 | 34500 | 34500 | 34500 | 34450 | 452 |
| 359 | 20230926 | 140900 | 3507509700 | 34450 | 34450 | 34500 | 34450 | 163 |
| 360 | 20230926 | 140800 | 3501894300 | 34500 | 34450 | 34500 | 34450 | 304 |
| 361 | 20230926 | 140700 | 3491410100 | 34450 | 34550 | 34550 | 34450 | 734 |
| 362 | 20230926 | 140600 | 3466086900 | 34500 | 34500 | 34500 | 34500 | 403 |
| 363 | 20230926 | 140500 | 3452183400 | 34550 | 34500 | 34550 | 34500 | 350 |
| 364 | 20230926 | 140400 | 3440099100 | 34500 | 34550 | 34550 | 34500 | 821 |
| 365 | 20230926 | 140300 | 3411758450 | 34550 | 34550 | 34550 | 34500 | 584 |
| 366 | 20230926 | 140200 | 3391593450 | 34550 | 34600 | 34600 | 34550 | 2438 |
| 367 | 20230926 | 140100 | 3307352800 | 34600 | 34600 | 34650 | 34550 | 186 |
| 368 | 20230926 | 140000 | 3300917550 | 34600 | 34600 | 34600 | 34600 | 381 |
| 369 | 20230926 | 135900 | 3287734950 | 34600 | 34550 | 34600 | 34550 | 170 |
| 370 | 20230926 | 135800 | 3281857750 | 34550 | 34600 | 34600 | 34550 | 305 |
| 371 | 20230926 | 135700 | 3271319650 | 34550 | 34600 | 34600 | 34550 | 176 |
| 372 | 20230926 | 135600 | 3265230700 | 34650 | 34550 | 34650 | 34550 | 984 |
| 373 | 20230926 | 135500 | 3231210050 | 34600 | 34550 | 34600 | 34550 | 259 |
| 374 | 20230926 | 135400 | 3222252550 | 34600 | 34600 | 34600 | 34600 | 229 |
| 375 | 20230926 | 135300 | 3214329150 | 34600 | 34600 | 34650 | 34550 | 1991 |
| 376 | 20230926 | 135200 | 3145511850 | 34600 | 34600 | 34600 | 34600 | 428 |
| 377 | 20230926 | 135100 | 3130703050 | 34600 | 34600 | 34650 | 34600 | 352 |
| 378 | 20230926 | 135000 | 3118516600 | 34600 | 34650 | 34650 | 34600 | 431 |
| 379 | 20230926 | 134900 | 3103596350 | 34700 | 34650 | 34700 | 34600 | 249 |
| 380 | 20230926 | 134800 | 3094970950 | 34600 | 34600 | 34650 | 34600 | 330 |
| 381 | 20230926 | 134700 | 3083551700 | 34600 | 34600 | 34650 | 34600 | 132 |
| 382 | 20230926 | 134600 | 3078980450 | 34600 | 34650 | 34650 | 34600 | 884 |
| 383 | 20230926 | 134500 | 3048365350 | 34650 | 34700 | 34700 | 34650 | 103 |
| 384 | 20230926 | 134400 | 3044796350 | 34700 | 34700 | 34700 | 34650 | 354 |
| 385 | 20230926 | 134300 | 3032513800 | 34700 | 34650 | 34700 | 34650 | 260 |
| 386 | 20230926 | 134200 | 3023493200 | 34700 | 34700 | 34750 | 34650 | 409 |
| 387 | 20230926 | 134100 | 3009301650 | 34700 | 34700 | 34700 | 34650 | 221 |
| 388 | 20230926 | 134000 | 3001643700 | 34650 | 34650 | 34650 | 34650 | 293 |
| 389 | 20230926 | 133900 | 2991491250 | 34650 | 34650 | 34650 | 34650 | 123 |
| 390 | 20230926 | 133800 | 2987229300 | 34600 | 34750 | 34750 | 34600 | 2266 |
| 391 | 20230926 | 133700 | 2908622200 | 34750 | 34800 | 34800 | 34750 | 209 |
| 392 | 20230926 | 133600 | 2901359300 | 34800 | 34800 | 34800 | 34750 | 464 |
| 393 | 20230926 | 133500 | 2885230750 | 34750 | 34750 | 34750 | 34750 | 17 |
| 394 | 20230926 | 133400 | 2884640000 | 34750 | 34800 | 34800 | 34750 | 65 |
| 395 | 20230926 | 133300 | 2882381200 | 34750 | 34750 | 34750 | 34750 | 283 |
| 396 | 20230926 | 133200 | 2872546950 | 34750 | 34750 | 34800 | 34750 | 47 |
| 397 | 20230926 | 133100 | 2870912200 | 34800 | 34850 | 34850 | 34800 | 1146 |
| 398 | 20230926 | 133000 | 2830975250 | 34800 | 34800 | 34800 | 34750 | 122 |
| 399 | 20230926 | 132900 | 2826730300 | 34750 | 34800 | 34800 | 34750 | 183 |
| 400 | 20230926 | 132800 | 2820370500 | 34800 | 34800 | 34800 | 34750 | 143 |
| 401 | 20230926 | 132700 | 2815397200 | 34750 | 34750 | 34800 | 34750 | 83 |
| 402 | 20230926 | 132600 | 2812512000 | 34800 | 34750 | 34800 | 34750 | 212 |
| 403 | 20230926 | 132500 | 2805135000 | 34750 | 34800 | 34800 | 34750 | 250 |
| 404 | 20230926 | 132400 | 2796442250 | 34800 | 34750 | 34800 | 34750 | 90 |
| 405 | 20230926 | 132300 | 2793311000 | 34800 | 34800 | 34800 | 34750 | 39 |
| 406 | 20230926 | 132200 | 2791954650 | 34800 | 34850 | 34850 | 34800 | 65 |
| 407 | 20230926 | 132100 | 2789691700 | 34800 | 34800 | 34850 | 34800 | 164 |
| 408 | 20230926 | 132000 | 2783982900 | 34800 | 34800 | 34850 | 34750 | 155 |
| 409 | 20230926 | 131900 | 2778589850 | 34750 | 34800 | 34800 | 34750 | 188 |
| 410 | 20230926 | 131800 | 2772048050 | 34800 | 34800 | 34850 | 34800 | 91 |
| 411 | 20230926 | 131700 | 2768880250 | 34800 | 34800 | 34800 | 34750 | 91 |
| 412 | 20230926 | 131600 | 2765714800 | 34800 | 34800 | 34850 | 34800 | 260 |
| 413 | 20230926 | 131500 | 2756666250 | 34800 | 34850 | 34850 | 34750 | 981 |
| 414 | 20230926 | 131400 | 2722531150 | 34850 | 34850 | 34850 | 34850 | 316 |
| 415 | 20230926 | 131300 | 2711518550 | 34800 | 34800 | 34800 | 34750 | 152 |
| 416 | 20230926 | 131200 | 2706230900 | 34750 | 34800 | 34800 | 34750 | 68 |
| 417 | 20230926 | 131100 | 2703866650 | 34800 | 34800 | 34800 | 34800 | 32 |
| 418 | 20230926 | 131000 | 2702753050 | 34800 | 34800 | 34800 | 34800 | 53 |
| 419 | 20230926 | 130900 | 2700908650 | 34800 | 34800 | 34800 | 34750 | 122 |
| 420 | 20230926 | 130800 | 2696664900 | 34800 | 34850 | 34850 | 34800 | 163 |
| 421 | 20230926 | 130700 | 2690992450 | 34850 | 34800 | 34850 | 34800 | 201 |
| 422 | 20230926 | 130600 | 2683990250 | 34800 | 34900 | 34900 | 34800 | 416 |
| 423 | 20230926 | 130500 | 2669494400 | 34900 | 34900 | 34900 | 34850 | 264 |
| 424 | 20230926 | 130400 | 2660282150 | 34850 | 34900 | 34950 | 34850 | 1451 |
| 425 | 20230926 | 130300 | 2609642500 | 34900 | 34900 | 34900 | 34900 | 83 |
| 426 | 20230926 | 130200 | 2606745800 | 34900 | 34900 | 34900 | 34900 | 277 |
| 427 | 20230926 | 130100 | 2597078500 | 34900 | 34950 | 34950 | 34900 | 254 |
| 428 | 20230926 | 130000 | 2588210900 | 34950 | 35000 | 35000 | 34950 | 1921 |
| 429 | 20230926 | 125900 | 2520984400 | 34950 | 35000 | 35000 | 34950 | 76 |
| 430 | 20230926 | 125800 | 2518327850 | 35000 | 34950 | 35000 | 34950 | 12 |
| 431 | 20230926 | 125700 | 2517908400 | 34950 | 34950 | 34950 | 34900 | 423 |
| 432 | 20230926 | 125600 | 2503125900 | 34900 | 34950 | 34950 | 34900 | 122 |
| 433 | 20230926 | 125500 | 2498867250 | 34950 | 34900 | 34950 | 34900 | 111 |
| 434 | 20230926 | 125400 | 2494992600 | 34800 | 34850 | 34850 | 34800 | 584 |
| 435 | 20230926 | 125300 | 2474642200 | 34900 | 34900 | 34900 | 34900 | 116 |
| 436 | 20230926 | 125200 | 2470593800 | 34950 | 34900 | 34950 | 34850 | 40 |
| 437 | 20230926 | 125100 | 2469198850 | 34900 | 34900 | 34900 | 34850 | 359 |
| 438 | 20230926 | 125000 | 2456670550 | 34900 | 34900 | 34900 | 34900 | 10 |
| 439 | 20230926 | 124900 | 2456321550 | 34850 | 34900 | 34900 | 34850 | 1000 |
| 440 | 20230926 | 124800 | 2421426850 | 34900 | 34950 | 34950 | 34900 | 189 |
| 441 | 20230926 | 124700 | 2414828550 | 34950 | 34950 | 35000 | 34900 | 45 |
| 442 | 20230926 | 124600 | 2413257250 | 34950 | 34950 | 34950 | 34950 | 304 |
| 443 | 20230926 | 124500 | 2402632450 | 35000 | 35000 | 35050 | 35000 | 142 |
| 444 | 20230926 | 124400 | 2397662000 | 35050 | 35000 | 35050 | 35000 | 334 |
| 445 | 20230926 | 124300 | 2385971500 | 35000 | 34900 | 35000 | 34900 | 261 |
| 446 | 20230926 | 124200 | 2376858700 | 35000 | 35000 | 35000 | 34950 | 1755 |
| 447 | 20230926 | 124100 | 2315480550 | 34950 | 34950 | 34950 | 34950 | 81 |
| 448 | 20230926 | 124000 | 2312649600 | 34950 | 35000 | 35000 | 34950 | 148 |
| 449 | 20230926 | 123900 | 2307472950 | 35000 | 35000 | 35000 | 34950 | 301 |
| 450 | 20230926 | 123800 | 2296952900 | 34950 | 35050 | 35050 | 34950 | 170 |
| 451 | 20230926 | 123700 | 2291006150 | 35000 | 35000 | 35000 | 34950 | 183 |
| 452 | 20230926 | 123600 | 2284604450 | 35000 | 35000 | 35000 | 35000 | 787 |
| 453 | 20230926 | 123500 | 2257059450 | 34950 | 35000 | 35000 | 34950 | 670 |
| 454 | 20230926 | 123400 | 2233610150 | 35000 | 35000 | 35000 | 34950 | 552 |
| 455 | 20230926 | 123300 | 2214291000 | 35000 | 35050 | 35050 | 35000 | 314 |
| 456 | 20230926 | 123200 | 2203290400 | 35050 | 35200 | 35200 | 35000 | 10305 |
| 457 | 20230926 | 123100 | 1841781800 | 35200 | 35200 | 35200 | 35200 | 2 |
| 458 | 20230926 | 123000 | 1841711400 | 35200 | 35250 | 35300 | 35200 | 272 |
| 459 | 20230926 | 122900 | 1832134400 | 35250 | 35250 | 35250 | 35200 | 386 |
| 460 | 20230926 | 122800 | 1818529250 | 35200 | 35200 | 35200 | 35200 | 66 |
| 461 | 20230926 | 122700 | 1816206050 | 35250 | 35250 | 35250 | 35200 | 116 |
| 462 | 20230926 | 122600 | 1812119550 | 35250 | 35200 | 35250 | 35200 | 121 |
| 463 | 20230926 | 122500 | 1807859850 | 35200 | 35200 | 35200 | 35200 | 27 |
| 464 | 20230926 | 122400 | 1806909450 | 35200 | 35200 | 35200 | 35200 | 77 |
| 465 | 20230926 | 122300 | 1804199050 | 35250 | 35250 | 35250 | 35250 | 2 |
| 466 | 20230926 | 122200 | 1804128550 | 35250 | 35300 | 35300 | 35200 | 118 |
| 467 | 20230926 | 122100 | 1799970050 | 35300 | 35200 | 35300 | 35200 | 733 |
| 468 | 20230926 | 122000 | 1774134300 | 35200 | 35200 | 35200 | 35200 | 11 |
| 469 | 20230926 | 121900 | 1773747100 | 35250 | 35200 | 35250 | 35200 | 74 |
| 470 | 20230926 | 121800 | 1771139600 | 35200 | 35200 | 35200 | 35200 | 12 |
| 471 | 20230926 | 121700 | 1770717200 | 35200 | 35250 | 35250 | 35200 | 138 |
| 472 | 20230926 | 121600 | 1765856300 | 35250 | 35250 | 35250 | 35250 | 21 |
| 473 | 20230926 | 121500 | 1765116050 | 35250 | 35250 | 35250 | 35250 | 411 |
| 474 | 20230926 | 121400 | 1750628300 | 35250 | 35250 | 35250 | 35200 | 68 |
| 475 | 20230926 | 121300 | 1748233850 | 35200 | 35250 | 35250 | 35200 | 56 |
| 476 | 20230926 | 121200 | 1746262600 | 35200 | 35200 | 35200 | 35200 | 2 |
| 477 | 20230926 | 121100 | 1746192200 | 35200 | 35200 | 35200 | 35200 | 133 |
| 478 | 20230926 | 121000 | 1741510600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 479 | 20230926 | 120900 | 1741510600 | 35250 | 35250 | 35250 | 35200 | 198 |
| 480 | 20230926 | 120800 | 1734535850 | 35200 | 35200 | 35200 | 35200 | 326 |
| 481 | 20230926 | 120700 | 1723060650 | 35300 | 35200 | 35300 | 35200 | 234 |
| 482 | 20230926 | 120600 | 1714813500 | 35250 | 35250 | 35250 | 35250 | 10 |
| 483 | 20230926 | 120500 | 1714461000 | 35200 | 35250 | 35250 | 35200 | 141 |
| 484 | 20230926 | 120400 | 1709494000 | 35250 | 35250 | 35250 | 35200 | 46 |
| 485 | 20230926 | 120300 | 1707872700 | 35250 | 35200 | 35250 | 35200 | 54 |
| 486 | 20230926 | 120200 | 1705971750 | 35200 | 35200 | 35250 | 35200 | 46 |
| 487 | 20230926 | 120100 | 1704352400 | 35200 | 35250 | 35250 | 35200 | 107 |
| 488 | 20230926 | 120000 | 1700583300 | 35200 | 35250 | 35250 | 35200 | 29 |
| 489 | 20230926 | 115900 | 1699562450 | 35200 | 35200 | 35200 | 35200 | 0 |
| 490 | 20230926 | 115800 | 1699562450 | 35200 | 35250 | 35250 | 35200 | 77 |
| 491 | 20230926 | 115700 | 1696851250 | 35250 | 35200 | 35300 | 35200 | 42 |
| 492 | 20230926 | 115600 | 1695370700 | 35250 | 35350 | 35350 | 35250 | 1046 |
| 493 | 20230926 | 115500 | 1658496200 | 35350 | 35250 | 35350 | 35250 | 202 |
| 494 | 20230926 | 115400 | 1651371950 | 35250 | 35300 | 35300 | 35250 | 180 |
| 495 | 20230926 | 115300 | 1645026650 | 35250 | 35300 | 35300 | 35250 | 226 |
| 496 | 20230926 | 115200 | 1637050250 | 35250 | 35250 | 35250 | 35250 | 80 |
| 497 | 20230926 | 115100 | 1634230250 | 35250 | 35300 | 35300 | 35250 | 11 |
| 498 | 20230926 | 115000 | 1633842000 | 35250 | 35250 | 35250 | 35250 | 66 |
| 499 | 20230926 | 114900 | 1631515500 | 35250 | 35300 | 35300 | 35250 | 97 |
| 500 | 20230926 | 114800 | 1628095700 | 35300 | 35250 | 35300 | 35250 | 47 |
| 501 | 20230926 | 114700 | 1626438100 | 35300 | 35300 | 35300 | 35300 | 23 |
| 502 | 20230926 | 114600 | 1625626200 | 35300 | 35250 | 35300 | 35250 | 700 |
| 503 | 20230926 | 114500 | 1600948950 | 35250 | 35300 | 35300 | 35250 | 48 |
| 504 | 20230926 | 114400 | 1599256450 | 35300 | 35300 | 35300 | 35300 | 3 |
| 505 | 20230926 | 114300 | 1599150550 | 35250 | 35250 | 35300 | 35250 | 139 |
| 506 | 20230926 | 114200 | 1594247300 | 35250 | 35350 | 35350 | 35250 | 73 |
| 507 | 20230926 | 114100 | 1591671550 | 35300 | 35300 | 35300 | 35250 | 356 |
| 508 | 20230926 | 114000 | 1579105550 | 35300 | 35300 | 35300 | 35300 | 0 |
| 509 | 20230926 | 113900 | 1579105550 | 35300 | 35350 | 35350 | 35300 | 233 |
| 510 | 20230926 | 113800 | 1570875650 | 35300 | 35250 | 35300 | 35250 | 62 |
| 511 | 20230926 | 113700 | 1568689650 | 35250 | 35350 | 35350 | 35250 | 109 |
| 512 | 20230926 | 113600 | 1564844950 | 35300 | 35300 | 35300 | 35250 | 129 |
| 513 | 20230926 | 113500 | 1560293750 | 35300 | 35300 | 35300 | 35250 | 124 |
| 514 | 20230926 | 113400 | 1555917400 | 35300 | 35300 | 35300 | 35300 | 194 |
| 515 | 20230926 | 113300 | 1549069200 | 35250 | 35250 | 35300 | 35250 | 136 |
| 516 | 20230926 | 113200 | 1544273700 | 35300 | 35300 | 35300 | 35300 | 9 |
| 517 | 20230926 | 113100 | 1543956000 | 35250 | 35250 | 35300 | 35250 | 44 |
| 518 | 20230926 | 113000 | 1542404250 | 35250 | 35250 | 35300 | 35250 | 66 |
| 519 | 20230926 | 112900 | 1540077650 | 35300 | 35300 | 35350 | 35300 | 936 |
| 520 | 20230926 | 112800 | 1507034200 | 35350 | 35350 | 35400 | 35350 | 92 |
| 521 | 20230926 | 112700 | 1503781950 | 35300 | 35350 | 35350 | 35300 | 20 |
| 522 | 20230926 | 112600 | 1503075900 | 35300 | 35400 | 35400 | 35300 | 329 |
| 523 | 20230926 | 112500 | 1491460850 | 35300 | 35350 | 35350 | 35300 | 218 |
| 524 | 20230926 | 112400 | 1483755950 | 35350 | 35350 | 35400 | 35350 | 164 |
| 525 | 20230926 | 112300 | 1477958150 | 35350 | 35350 | 35350 | 35350 | 104 |
| 526 | 20230926 | 112200 | 1474281750 | 35350 | 35400 | 35400 | 35350 | 362 |
| 527 | 20230926 | 112100 | 1461480000 | 35350 | 35400 | 35400 | 35350 | 31 |
| 528 | 20230926 | 112000 | 1460384100 | 35350 | 35350 | 35350 | 35350 | 82 |
| 529 | 20230926 | 111900 | 1457485400 | 35400 | 35400 | 35400 | 35400 | 4 |
| 530 | 20230926 | 111800 | 1457343800 | 35350 | 35400 | 35400 | 35350 | 72 |
| 531 | 20230926 | 111700 | 1454796450 | 35400 | 35350 | 35400 | 35350 | 384 |
| 532 | 20230926 | 111600 | 1441220650 | 35350 | 35400 | 35400 | 35350 | 371 |
| 533 | 20230926 | 111500 | 1428104800 | 35400 | 35400 | 35400 | 35400 | 48 |
| 534 | 20230926 | 111400 | 1426405600 | 35400 | 35400 | 35400 | 35350 | 124 |
| 535 | 20230926 | 111300 | 1422018650 | 35400 | 35400 | 35400 | 35350 | 83 |
| 536 | 20230926 | 111200 | 1419082200 | 35400 | 35350 | 35400 | 35350 | 28 |
| 537 | 20230926 | 111100 | 1418091850 | 35350 | 35350 | 35400 | 35350 | 288 |
| 538 | 20230926 | 111000 | 1407901850 | 35350 | 35350 | 35350 | 35350 | 121 |
| 539 | 20230926 | 110900 | 1403624500 | 35350 | 35350 | 35350 | 35350 | 95 |
| 540 | 20230926 | 110800 | 1400266250 | 35400 | 35350 | 35400 | 35350 | 92 |
| 541 | 20230926 | 110700 | 1397013850 | 35350 | 35350 | 35350 | 35350 | 61 |
| 542 | 20230926 | 110600 | 1394857500 | 35400 | 35350 | 35400 | 35350 | 27 |
| 543 | 20230926 | 110500 | 1393902550 | 35350 | 35400 | 35400 | 35350 | 130 |
| 544 | 20230926 | 110400 | 1389302700 | 35350 | 35350 | 35350 | 35350 | 130 |
| 545 | 20230926 | 110300 | 1384707200 | 35350 | 35350 | 35350 | 35350 | 27 |
| 546 | 20230926 | 110200 | 1383752750 | 35350 | 35350 | 35350 | 35350 | 103 |
| 547 | 20230926 | 110100 | 1380111700 | 35300 | 35400 | 35400 | 35300 | 282 |
| 548 | 20230926 | 110000 | 1370143750 | 35400 | 35350 | 35400 | 35350 | 66 |
| 549 | 20230926 | 105900 | 1367809100 | 35300 | 35400 | 35400 | 35300 | 106 |
| 550 | 20230926 | 105800 | 1364059400 | 35350 | 35350 | 35400 | 35300 | 130 |
| 551 | 20230926 | 105700 | 1359464050 | 35300 | 35300 | 35400 | 35300 | 107 |
| 552 | 20230926 | 105600 | 1355683250 | 35350 | 35350 | 35350 | 35350 | 107 |
| 553 | 20230926 | 105500 | 1351900800 | 35350 | 35350 | 35350 | 35300 | 35 |
| 554 | 20230926 | 105400 | 1350664350 | 35300 | 35350 | 35350 | 35300 | 84 |
| 555 | 20230926 | 105300 | 1347698100 | 35300 | 35400 | 35400 | 35300 | 836 |
| 556 | 20230926 | 105200 | 1318139300 | 35450 | 35400 | 35450 | 35400 | 61 |
| 557 | 20230926 | 105100 | 1315979400 | 35400 | 35400 | 35450 | 35400 | 507 |
| 558 | 20230926 | 105000 | 1298027300 | 35400 | 35400 | 35400 | 35400 | 44 |
| 559 | 20230926 | 104900 | 1296469700 | 35400 | 35400 | 35400 | 35350 | 175 |
| 560 | 20230926 | 104800 | 1290278000 | 35400 | 35400 | 35400 | 35350 | 159 |
| 561 | 20230926 | 104700 | 1284653950 | 35400 | 35350 | 35400 | 35350 | 53 |
| 562 | 20230926 | 104600 | 1282778550 | 35400 | 35350 | 35400 | 35350 | 606 |
| 563 | 20230926 | 104500 | 1261351900 | 35350 | 35350 | 35350 | 35350 | 440 |
| 564 | 20230926 | 104400 | 1245797900 | 35400 | 35350 | 35400 | 35350 | 61 |
| 565 | 20230926 | 104300 | 1243640050 | 35400 | 35450 | 35450 | 35350 | 1399 |
| 566 | 20230926 | 104200 | 1194113700 | 35450 | 35400 | 35450 | 35400 | 83 |
| 567 | 20230926 | 104100 | 1191175450 | 35450 | 35450 | 35500 | 35450 | 69 |
| 568 | 20230926 | 104000 | 1188729250 | 35450 | 35450 | 35500 | 35450 | 67 |
| 569 | 20230926 | 103900 | 1186354000 | 35500 | 35450 | 35500 | 35400 | 73 |
| 570 | 20230926 | 103800 | 1183768100 | 35450 | 35400 | 35450 | 35400 | 108 |
| 571 | 20230926 | 103700 | 1179944300 | 35400 | 35500 | 35500 | 35400 | 69 |
| 572 | 20230926 | 103600 | 1177498750 | 35450 | 35450 | 35450 | 35400 | 152 |
| 573 | 20230926 | 103500 | 1172111300 | 35450 | 35450 | 35450 | 35450 | 72 |
| 574 | 20230926 | 103400 | 1169558900 | 35500 | 35400 | 35500 | 35400 | 115 |
| 575 | 20230926 | 103300 | 1165484350 | 35450 | 35450 | 35450 | 35400 | 39 |
| 576 | 20230926 | 103200 | 1164102300 | 35450 | 35400 | 35450 | 35400 | 217 |
| 577 | 20230926 | 103100 | 1156415850 | 35400 | 35400 | 35400 | 35400 | 12 |
| 578 | 20230926 | 103000 | 1155991050 | 35400 | 35400 | 35450 | 35400 | 47 |
| 579 | 20230926 | 102900 | 1154327200 | 35450 | 35400 | 35450 | 35400 | 88 |
| 580 | 20230926 | 102800 | 1151210850 | 35400 | 35400 | 35450 | 35400 | 117 |
| 581 | 20230926 | 102700 | 1147064150 | 35400 | 35400 | 35400 | 35400 | 57 |
| 582 | 20230926 | 102600 | 1145046350 | 35450 | 35450 | 35450 | 35400 | 132 |
| 583 | 20230926 | 102500 | 1140370400 | 35450 | 35500 | 35500 | 35350 | 376 |
| 584 | 20230926 | 102400 | 1127056400 | 35450 | 35400 | 35450 | 35400 | 255 |
| 585 | 20230926 | 102300 | 1118026850 | 35450 | 35450 | 35450 | 35450 | 40 |
| 586 | 20230926 | 102200 | 1116608850 | 35400 | 35450 | 35450 | 35400 | 110 |
| 587 | 20230926 | 102100 | 1112712500 | 35450 | 35400 | 35450 | 35400 | 535 |
| 588 | 20230926 | 102000 | 1093763050 | 35400 | 35400 | 35400 | 35350 | 186 |
| 589 | 20230926 | 101900 | 1087179150 | 35350 | 35400 | 35400 | 35350 | 304 |
| 590 | 20230926 | 101800 | 1076419550 | 35350 | 35400 | 35400 | 35350 | 1298 |
| 591 | 20230926 | 101700 | 1030476600 | 35400 | 35400 | 35400 | 35400 | 120 |
| 592 | 20230926 | 101600 | 1026228600 | 35450 | 35450 | 35450 | 35400 | 76 |
| 593 | 20230926 | 101500 | 1023537450 | 35450 | 35450 | 35450 | 35400 | 611 |
| 594 | 20230926 | 101400 | 1001878350 | 35450 | 35500 | 35500 | 35450 | 180 |
| 595 | 20230926 | 101300 | 995490550 | 35500 | 35500 | 35500 | 35450 | 178 |
| 596 | 20230926 | 101200 | 989172250 | 35500 | 35550 | 35550 | 35500 | 305 |
| 597 | 20230926 | 101100 | 978344550 | 35500 | 35550 | 35550 | 35500 | 84 |
| 598 | 20230926 | 101000 | 975359200 | 35550 | 35550 | 35550 | 35500 | 205 |
| 599 | 20230926 | 100900 | 968072800 | 35600 | 35550 | 35600 | 35550 | 32 |
| 600 | 20230926 | 100800 | 966934400 | 35600 | 35500 | 35600 | 35500 | 47 |
| 601 | 20230926 | 100700 | 965262300 | 35500 | 35500 | 35500 | 35500 | 0 |
| 602 | 20230926 | 100600 | 965262300 | 35500 | 35550 | 35550 | 35500 | 273 |
| 603 | 20230926 | 100500 | 955559300 | 35550 | 35550 | 35550 | 35550 | 385 |
| 604 | 20230926 | 100400 | 941872550 | 35500 | 35450 | 35500 | 35450 | 156 |
| 605 | 20230926 | 100300 | 936335400 | 35450 | 35450 | 35450 | 35450 | 220 |
| 606 | 20230926 | 100200 | 928536400 | 35450 | 35450 | 35500 | 35400 | 1012 |
| 607 | 20230926 | 100100 | 892645850 | 35500 | 35500 | 35500 | 35450 | 581 |
| 608 | 20230926 | 100000 | 872047700 | 35500 | 35450 | 35500 | 35450 | 140 |
| 609 | 20230926 | 095900 | 867084150 | 35450 | 35550 | 35550 | 35450 | 171 |
| 610 | 20230926 | 095800 | 861011350 | 35550 | 35500 | 35550 | 35500 | 552 |
| 611 | 20230926 | 095700 | 841398800 | 35500 | 35500 | 35500 | 35450 | 836 |
| 612 | 20230926 | 095600 | 811761400 | 35500 | 35500 | 35550 | 35500 | 268 |
| 613 | 20230926 | 095500 | 802247350 | 35450 | 35500 | 35500 | 35450 | 66 |
| 614 | 20230926 | 095400 | 799904450 | 35500 | 35500 | 35500 | 35500 | 55 |
| 615 | 20230926 | 095300 | 797951950 | 35500 | 35500 | 35500 | 35500 | 180 |
| 616 | 20230926 | 095200 | 791561950 | 35500 | 35550 | 35550 | 35500 | 1578 |
| 617 | 20230926 | 095100 | 735540600 | 35550 | 35550 | 35550 | 35550 | 129 |
| 618 | 20230926 | 095000 | 730954650 | 35550 | 35550 | 35550 | 35550 | 49 |
| 619 | 20230926 | 094900 | 729212700 | 35550 | 35550 | 35550 | 35500 | 101 |
| 620 | 20230926 | 094800 | 725622600 | 35550 | 35600 | 35600 | 35500 | 452 |
| 621 | 20230926 | 094700 | 709570450 | 35600 | 35550 | 35600 | 35550 | 107 |
| 622 | 20230926 | 094600 | 705766300 | 35600 | 35600 | 35600 | 35550 | 212 |
| 623 | 20230926 | 094500 | 698219300 | 35550 | 35600 | 35600 | 35500 | 280 |
| 624 | 20230926 | 094400 | 688266950 | 35600 | 35600 | 35650 | 35500 | 881 |
| 625 | 20230926 | 094300 | 656962050 | 35600 | 35600 | 35650 | 35600 | 1657 |
| 626 | 20230926 | 094200 | 597972800 | 35650 | 35650 | 35650 | 35650 | 363 |
| 627 | 20230926 | 094100 | 585031850 | 35600 | 35700 | 35700 | 35600 | 257 |
| 628 | 20230926 | 094000 | 575870800 | 35700 | 35700 | 35700 | 35700 | 1 |
| 629 | 20230926 | 093900 | 575835100 | 35650 | 35650 | 35700 | 35650 | 202 |
| 630 | 20230926 | 093800 | 568629450 | 35650 | 35750 | 35750 | 35650 | 1180 |
| 631 | 20230926 | 093700 | 526533550 | 35750 | 35750 | 35750 | 35750 | 356 |
| 632 | 20230926 | 093600 | 513806550 | 35750 | 35750 | 35750 | 35750 | 307 |
| 633 | 20230926 | 093500 | 502831300 | 35750 | 35750 | 35750 | 35650 | 649 |
| 634 | 20230926 | 093400 | 479659600 | 35750 | 35850 | 35850 | 35750 | 673 |
| 635 | 20230926 | 093300 | 455570400 | 35850 | 35850 | 35900 | 35850 | 824 |
| 636 | 20230926 | 093200 | 426029950 | 35900 | 35950 | 35950 | 35900 | 1456 |
| 637 | 20230926 | 093100 | 373729150 | 36000 | 36050 | 36050 | 36000 | 1074 |
| 638 | 20230926 | 093000 | 335064950 | 36050 | 36150 | 36150 | 36050 | 94 |
| 639 | 20230926 | 092900 | 331675350 | 36150 | 36100 | 36150 | 36050 | 1084 |
| 640 | 20230926 | 092800 | 292569850 | 36150 | 36150 | 36150 | 36150 | 0 |
| 641 | 20230926 | 092700 | 292569850 | 36150 | 36100 | 36150 | 36100 | 6 |
| 642 | 20230926 | 092600 | 292353200 | 36100 | 36100 | 36100 | 36100 | 36 |
| 643 | 20230926 | 092500 | 291053600 | 36100 | 36050 | 36100 | 36050 | 77 |
| 644 | 20230926 | 092400 | 288274400 | 36100 | 36100 | 36100 | 36050 | 5 |
| 645 | 20230926 | 092300 | 288094000 | 36050 | 36050 | 36050 | 36050 | 25 |
| 646 | 20230926 | 092200 | 287192750 | 36100 | 36100 | 36100 | 36100 | 68 |
| 647 | 20230926 | 092100 | 284737950 | 36100 | 36100 | 36100 | 36100 | 186 |
| 648 | 20230926 | 092000 | 278023350 | 36150 | 36150 | 36150 | 36150 | 0 |
| 649 | 20230926 | 091900 | 278023350 | 36150 | 36050 | 36500 | 36050 | 1042 |
| 650 | 20230926 | 091800 | 240368050 | 36050 | 36000 | 36050 | 36000 | 106 |
| 651 | 20230926 | 091700 | 236549350 | 36050 | 36050 | 36450 | 36050 | 1065 |
| 652 | 20230926 | 091600 | 198022150 | 36050 | 36050 | 36050 | 36050 | 6 |
| 653 | 20230926 | 091500 | 197805850 | 36000 | 36000 | 36000 | 36000 | 10 |
| 654 | 20230926 | 091400 | 197445850 | 36000 | 36050 | 36050 | 36000 | 1663 |
| 655 | 20230926 | 091300 | 137554700 | 36050 | 36050 | 36050 | 36050 | 61 |
| 656 | 20230926 | 091200 | 135355650 | 36050 | 36100 | 36100 | 36050 | 431 |
| 657 | 20230926 | 091100 | 119803700 | 36100 | 36100 | 36100 | 36100 | 36 |
| 658 | 20230926 | 091000 | 118504100 | 36150 | 36100 | 36150 | 36050 | 213 |
| 659 | 20230926 | 090900 | 110819650 | 36100 | 36100 | 36100 | 36100 | 294 |
| 660 | 20230926 | 090800 | 100206250 | 36100 | 36050 | 36100 | 36050 | 246 |
| 661 | 20230926 | 090700 | 91329400 | 36050 | 36050 | 36100 | 36050 | 350 |
| 662 | 20230926 | 090600 | 78711800 | 36050 | 36050 | 36100 | 36050 | 357 |
| 663 | 20230926 | 090500 | 65836250 | 36050 | 36200 | 36200 | 36050 | 554 |
| 664 | 20230926 | 090400 | 45827500 | 36250 | 36200 | 36250 | 36200 | 14 |
| 665 | 20230926 | 090300 | 45320400 | 36200 | 36250 | 36250 | 36200 | 155 |
| 666 | 20230926 | 090200 | 39707150 | 36250 | 36250 | 36250 | 36150 | 280 |
| 667 | 20230926 | 090100 | 29567200 | 36250 | 36350 | 36350 | 36200 | 349 |
| 668 | 20230926 | 090000 | 16911450 | 36450 | 36200 | 36450 | 36200 | 454 |