35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 200500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 4498 |
| 3 | 20230926 | 200400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20230926 | 200300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20230926 | 200200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20230926 | 200100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20230926 | 200000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20230926 | 195900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20230926 | 195800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20230926 | 195700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20230926 | 195600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20230926 | 195500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20230926 | 195400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20230926 | 195300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20230926 | 195200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20230926 | 195100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20230926 | 195000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20230926 | 194900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20230926 | 194800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20230926 | 194700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20230926 | 194600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20230926 | 194500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20230926 | 194400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20230926 | 194300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20230926 | 194200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20230926 | 194100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20230926 | 194000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20230926 | 193900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20230926 | 193800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20230926 | 193700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20230926 | 193600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20230926 | 193500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 4498 |
| 33 | 20230926 | 193400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20230926 | 193300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20230926 | 193200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20230926 | 193100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20230926 | 193000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20230926 | 192900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20230926 | 192800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20230926 | 192700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20230926 | 192600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20230926 | 192500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20230926 | 192400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20230926 | 192300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20230926 | 192200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20230926 | 192100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20230926 | 192000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20230926 | 191900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20230926 | 191800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20230926 | 191700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20230926 | 191600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20230926 | 191500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20230926 | 191400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20230926 | 191300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20230926 | 191200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20230926 | 191100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20230926 | 191000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20230926 | 190900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20230926 | 190800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20230926 | 190700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20230926 | 190600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20230926 | 190500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 4498 |
| 63 | 20230926 | 190400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20230926 | 190300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20230926 | 190200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20230926 | 190100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20230926 | 190000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20230926 | 185900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20230926 | 185800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20230926 | 185700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20230926 | 185600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20230926 | 185500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20230926 | 185400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20230926 | 185300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20230926 | 185200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20230926 | 185100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20230926 | 185000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20230926 | 184900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20230926 | 184800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20230926 | 184700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20230926 | 184600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20230926 | 184500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20230926 | 184400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20230926 | 184300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20230926 | 184200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20230926 | 184100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20230926 | 184000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20230926 | 183900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20230926 | 183800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20230926 | 183700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20230926 | 183600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20230926 | 183500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 4498 |
| 93 | 20230926 | 183400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20230926 | 183300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20230926 | 183200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20230926 | 183100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20230926 | 183000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20230926 | 182900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20230926 | 182800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20230926 | 182700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20230926 | 182600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20230926 | 182500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20230926 | 182400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20230926 | 182300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20230926 | 182200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20230926 | 182100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20230926 | 182000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20230926 | 181900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20230926 | 181800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20230926 | 181700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20230926 | 181600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20230926 | 181500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20230926 | 181400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20230926 | 181300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20230926 | 181200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20230926 | 181100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20230926 | 181000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20230926 | 180900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20230926 | 180800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20230926 | 180700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20230926 | 180600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20230926 | 180500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 4498 |
| 123 | 20230926 | 180400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20230926 | 180300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20230926 | 180200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20230926 | 180100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20230926 | 180000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20230926 | 175900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20230926 | 175800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20230926 | 175700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20230926 | 175600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20230926 | 175500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20230926 | 175400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20230926 | 175300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20230926 | 175200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20230926 | 175100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20230926 | 175000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20230926 | 174900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20230926 | 174800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20230926 | 174700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20230926 | 174600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20230926 | 174500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20230926 | 174400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20230926 | 174300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20230926 | 174200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20230926 | 174100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20230926 | 174000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20230926 | 173900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20230926 | 173800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20230926 | 173700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20230926 | 173600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20230926 | 173500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 4498 |
| 153 | 20230926 | 173400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20230926 | 173300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20230926 | 173200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20230926 | 173100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20230926 | 173000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20230926 | 172900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20230926 | 172800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20230926 | 172700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20230926 | 172600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20230926 | 172500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20230926 | 172400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20230926 | 172300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20230926 | 172200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20230926 | 172100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20230926 | 172000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20230926 | 171900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20230926 | 171800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20230926 | 171700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20230926 | 171600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20230926 | 171500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20230926 | 171400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20230926 | 171300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20230926 | 171200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20230926 | 171100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20230926 | 171000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20230926 | 170900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20230926 | 170800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20230926 | 170700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20230926 | 170600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20230926 | 170500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 4498 |
| 183 | 20230926 | 170400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20230926 | 170300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20230926 | 170200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20230926 | 170100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20230926 | 170000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20230926 | 165900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20230926 | 165800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20230926 | 165700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20230926 | 165600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20230926 | 165500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20230926 | 165400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20230926 | 165300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20230926 | 165200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20230926 | 165100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20230926 | 165000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20230926 | 164900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20230926 | 164800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20230926 | 164700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20230926 | 164600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20230926 | 164500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20230926 | 164400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20230926 | 164300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20230926 | 164200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20230926 | 164100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20230926 | 164000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20230926 | 163900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20230926 | 163800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20230926 | 163700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20230926 | 163600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20230926 | 163500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 4498 |
| 213 | 20230926 | 163400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20230926 | 163300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20230926 | 163200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20230926 | 163100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20230926 | 163000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20230926 | 162900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20230926 | 162800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 220 | 20230926 | 162700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 221 | 20230926 | 162600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 222 | 20230926 | 162500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 223 | 20230926 | 162400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20230926 | 162300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20230926 | 162200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20230926 | 162100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20230926 | 162000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20230926 | 161900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20230926 | 161800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20230926 | 161700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20230926 | 161600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20230926 | 161500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20230926 | 161400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20230926 | 161300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20230926 | 161200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 236 | 20230926 | 161100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 237 | 20230926 | 161000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 238 | 20230926 | 160900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 239 | 20230926 | 160800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 240 | 20230926 | 160700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 241 | 20230926 | 160600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 242 | 20230926 | 160500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 4498 |
| 243 | 20230926 | 160400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 244 | 20230926 | 160300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 245 | 20230926 | 160200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 246 | 20230926 | 160100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 247 | 20230926 | 160000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 248 | 20230926 | 155900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 249 | 20230926 | 155800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 250 | 20230926 | 155700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 251 | 20230926 | 155600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 252 | 20230926 | 155500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 253 | 20230926 | 155400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 254 | 20230926 | 155300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 255 | 20230926 | 155200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 256 | 20230926 | 155100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 257 | 20230926 | 155000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 258 | 20230926 | 154900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 259 | 20230926 | 154800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 260 | 20230926 | 154700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 261 | 20230926 | 154600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 262 | 20230926 | 154500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 263 | 20230926 | 154400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 264 | 20230926 | 154300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 265 | 20230926 | 154200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 266 | 20230926 | 154100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 267 | 20230926 | 154000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 268 | 20230926 | 153900 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 269 | 20230926 | 153800 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 270 | 20230926 | 153700 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 271 | 20230926 | 153600 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 272 | 20230926 | 153500 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 4498 |
| 273 | 20230926 | 153400 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 274 | 20230926 | 153300 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 275 | 20230926 | 153200 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 276 | 20230926 | 153100 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 277 | 20230926 | 153000 | 4791187650 | 35350 | 35350 | 35350 | 35350 | 4498 |
| 278 | 20230926 | 152900 | 4632183350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 279 | 20230926 | 152800 | 4632183350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 280 | 20230926 | 152700 | 4632183350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 281 | 20230926 | 152600 | 4632183350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 282 | 20230926 | 152500 | 4632183350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 283 | 20230926 | 152400 | 4632183350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 284 | 20230926 | 152300 | 4632183350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 285 | 20230926 | 152200 | 4632183350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 286 | 20230926 | 152100 | 4632183350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 287 | 20230926 | 152000 | 4632183350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 288 | 20230926 | 151900 | 4632183350 | 35350 | 35300 | 35350 | 35300 | 1491 |
| 289 | 20230926 | 151800 | 4579485800 | 35300 | 35300 | 35350 | 35300 | 257 |
| 290 | 20230926 | 151700 | 4570413650 | 35300 | 35300 | 35300 | 35250 | 480 |
| 291 | 20230926 | 151600 | 4553469800 | 35300 | 35300 | 35300 | 35250 | 763 |
| 292 | 20230926 | 151500 | 4526537350 | 35250 | 35250 | 35300 | 35250 | 376 |
| 293 | 20230926 | 151400 | 4513280050 | 35200 | 35250 | 35250 | 35200 | 165 |
| 294 | 20230926 | 151300 | 4507464050 | 35250 | 35250 | 35250 | 35200 | 447 |
| 295 | 20230926 | 151200 | 4491707600 | 35250 | 35250 | 35300 | 35250 | 567 |
| 296 | 20230926 | 151100 | 4471720750 | 35250 | 35300 | 35300 | 35250 | 412 |
| 297 | 20230926 | 151000 | 4457193350 | 35300 | 35250 | 35300 | 35250 | 461 |
| 298 | 20230926 | 150900 | 4440937800 | 35250 | 35250 | 35250 | 35250 | 239 |
| 299 | 20230926 | 150800 | 4432513050 | 35250 | 35200 | 35250 | 35200 | 420 |
| 300 | 20230926 | 150700 | 4417728400 | 35150 | 35150 | 35200 | 35150 | 192 |
| 301 | 20230926 | 150600 | 4410978950 | 35200 | 35150 | 35200 | 35150 | 216 |
| 302 | 20230926 | 150500 | 4403379950 | 35150 | 35150 | 35150 | 35100 | 490 |
| 303 | 20230926 | 150400 | 4386166650 | 35150 | 35150 | 35150 | 35100 | 231 |
| 304 | 20230926 | 150300 | 4378047650 | 35200 | 35200 | 35200 | 35150 | 116 |
| 305 | 20230926 | 150200 | 4373967400 | 35200 | 35200 | 35200 | 35150 | 153 |
| 306 | 20230926 | 150100 | 4368583150 | 35200 | 35000 | 35200 | 35000 | 620 |
| 307 | 20230926 | 150000 | 4346847150 | 35050 | 35000 | 35050 | 35000 | 301 |
| 308 | 20230926 | 145900 | 4336298950 | 35050 | 35000 | 35050 | 35000 | 138 |
| 309 | 20230926 | 145800 | 4331468050 | 35050 | 35050 | 35050 | 35000 | 286 |
| 310 | 20230926 | 145700 | 4321443850 | 35000 | 34950 | 35000 | 34950 | 319 |
| 311 | 20230926 | 145600 | 4310279500 | 35000 | 35050 | 35050 | 35000 | 182 |
| 312 | 20230926 | 145500 | 4303908500 | 35000 | 35000 | 35050 | 35000 | 614 |
| 313 | 20230926 | 145400 | 4282416200 | 35050 | 34950 | 35050 | 34950 | 1533 |
| 314 | 20230926 | 145300 | 4228793200 | 34950 | 34900 | 34950 | 34900 | 119 |
| 315 | 20230926 | 145200 | 4224638300 | 34950 | 34900 | 34950 | 34900 | 519 |
| 316 | 20230926 | 145100 | 4206517250 | 34950 | 34950 | 34950 | 34900 | 604 |
| 317 | 20230926 | 145000 | 4185435700 | 34950 | 34900 | 34950 | 34900 | 21 |
| 318 | 20230926 | 144900 | 4184702200 | 34900 | 34900 | 34950 | 34900 | 259 |
| 319 | 20230926 | 144800 | 4175662050 | 34900 | 34950 | 34950 | 34900 | 437 |
| 320 | 20230926 | 144700 | 4160407400 | 34950 | 34950 | 34950 | 34900 | 342 |
| 321 | 20230926 | 144600 | 4148457600 | 34950 | 35000 | 35000 | 34950 | 43 |
| 322 | 20230926 | 144500 | 4146953500 | 34950 | 34950 | 35000 | 34950 | 277 |
| 323 | 20230926 | 144400 | 4137271500 | 35000 | 34950 | 35000 | 34950 | 77 |
| 324 | 20230926 | 144300 | 4134580150 | 35000 | 35000 | 35000 | 35000 | 309 |
| 325 | 20230926 | 144200 | 4123765150 | 35050 | 35000 | 35050 | 35000 | 32 |
| 326 | 20230926 | 144100 | 4122644400 | 35050 | 34950 | 35050 | 34950 | 1221 |
| 327 | 20230926 | 144000 | 4079914550 | 35000 | 34950 | 35000 | 34950 | 155 |
| 328 | 20230926 | 143900 | 4074496600 | 35000 | 35000 | 35000 | 34950 | 37 |
| 329 | 20230926 | 143800 | 4073201700 | 34950 | 35000 | 35000 | 34950 | 204 |
| 330 | 20230926 | 143700 | 4066070000 | 35000 | 35000 | 35000 | 34950 | 26 |
| 331 | 20230926 | 143600 | 4065160150 | 35000 | 35000 | 35000 | 34950 | 279 |
| 332 | 20230926 | 143500 | 4055397650 | 35000 | 35000 | 35000 | 34950 | 153 |
| 333 | 20230926 | 143400 | 4050048900 | 34950 | 35000 | 35000 | 34950 | 78 |
| 334 | 20230926 | 143300 | 4047322000 | 34950 | 35000 | 35000 | 34950 | 25 |
| 335 | 20230926 | 143200 | 4046447500 | 35000 | 34950 | 35000 | 34950 | 46 |
| 336 | 20230926 | 143100 | 4044838300 | 35000 | 35000 | 35000 | 34950 | 77 |
| 337 | 20230926 | 143000 | 4042146400 | 34950 | 35000 | 35000 | 34950 | 26 |
| 338 | 20230926 | 142900 | 4041236950 | 35000 | 35000 | 35000 | 34950 | 116 |
| 339 | 20230926 | 142800 | 4037177050 | 35000 | 35000 | 35000 | 34950 | 127 |
| 340 | 20230926 | 142700 | 4032732250 | 34950 | 34950 | 34950 | 34900 | 1331 |
| 341 | 20230926 | 142600 | 3986240700 | 34950 | 35000 | 35000 | 34900 | 866 |
| 342 | 20230926 | 142500 | 3955971850 | 35000 | 35050 | 35050 | 34950 | 200 |
| 343 | 20230926 | 142400 | 3948971900 | 35050 | 35050 | 35050 | 35050 | 598 |
| 344 | 20230926 | 142300 | 3928012000 | 35100 | 35000 | 35100 | 35000 | 505 |
| 345 | 20230926 | 142200 | 3910311300 | 35000 | 35050 | 35050 | 35000 | 154 |
| 346 | 20230926 | 142100 | 3904917300 | 35050 | 35050 | 35050 | 34900 | 1569 |
| 347 | 20230926 | 142000 | 3850071200 | 35100 | 35000 | 35100 | 34950 | 581 |
| 348 | 20230926 | 141900 | 3829706250 | 35000 | 35100 | 35150 | 35000 | 1311 |
| 349 | 20230926 | 141800 | 3783771200 | 35100 | 35150 | 35150 | 35050 | 78 |
| 350 | 20230926 | 141700 | 3781033000 | 35100 | 35150 | 35150 | 35100 | 338 |
| 351 | 20230926 | 141600 | 3769163200 | 35100 | 35150 | 35150 | 35100 | 220 |
| 352 | 20230926 | 141500 | 3761440400 | 35150 | 35150 | 35150 | 35100 | 102 |
| 353 | 20230926 | 141400 | 3757855600 | 35150 | 35150 | 35150 | 35100 | 469 |
| 354 | 20230926 | 141300 | 3741370700 | 35200 | 35150 | 35200 | 35150 | 229 |
| 355 | 20230926 | 141200 | 3733320600 | 35150 | 35150 | 35150 | 35100 | 75 |
| 356 | 20230926 | 141100 | 3730686850 | 35150 | 35100 | 35150 | 35100 | 169 |
| 357 | 20230926 | 141000 | 3724749800 | 35100 | 35100 | 35150 | 35100 | 209 |
| 358 | 20230926 | 140900 | 3717412850 | 35100 | 35100 | 35150 | 35100 | 495 |
| 359 | 20230926 | 140800 | 3700033400 | 35100 | 35150 | 35150 | 35050 | 216 |
| 360 | 20230926 | 140700 | 3692452000 | 35150 | 35150 | 35150 | 35150 | 100 |
| 361 | 20230926 | 140600 | 3688937000 | 35150 | 35150 | 35200 | 35150 | 161 |
| 362 | 20230926 | 140500 | 3683277300 | 35150 | 35150 | 35150 | 35100 | 133 |
| 363 | 20230926 | 140400 | 3678602750 | 35200 | 35150 | 35200 | 35150 | 86 |
| 364 | 20230926 | 140300 | 3675579300 | 35150 | 35200 | 35200 | 35150 | 71 |
| 365 | 20230926 | 140200 | 3673082500 | 35200 | 35200 | 35200 | 35200 | 216 |
| 366 | 20230926 | 140100 | 3665479300 | 35200 | 35200 | 35200 | 35150 | 42 |
| 367 | 20230926 | 140000 | 3664001750 | 35150 | 35250 | 35250 | 35150 | 105 |
| 368 | 20230926 | 135900 | 3660306000 | 35200 | 35250 | 35250 | 35200 | 57 |
| 369 | 20230926 | 135800 | 3658299100 | 35250 | 35150 | 35250 | 35150 | 650 |
| 370 | 20230926 | 135700 | 3635418100 | 35200 | 35150 | 35200 | 35100 | 35 |
| 371 | 20230926 | 135600 | 3634187700 | 35150 | 35200 | 35250 | 35150 | 105 |
| 372 | 20230926 | 135500 | 3630487950 | 35200 | 35200 | 35250 | 35200 | 201 |
| 373 | 20230926 | 135400 | 3623412650 | 35150 | 35100 | 35200 | 35100 | 291 |
| 374 | 20230926 | 135300 | 3613177350 | 35150 | 35150 | 35200 | 35150 | 131 |
| 375 | 20230926 | 135200 | 3608572500 | 35100 | 35150 | 35150 | 35100 | 99 |
| 376 | 20230926 | 135100 | 3605096750 | 35150 | 35150 | 35150 | 35100 | 161 |
| 377 | 20230926 | 135000 | 3599438900 | 35150 | 35100 | 35150 | 35100 | 37 |
| 378 | 20230926 | 134900 | 3598139500 | 35100 | 35150 | 35150 | 35100 | 138 |
| 379 | 20230926 | 134800 | 3593292000 | 35150 | 35150 | 35150 | 35150 | 13 |
| 380 | 20230926 | 134700 | 3592835050 | 35150 | 35100 | 35150 | 35050 | 197 |
| 381 | 20230926 | 134600 | 3585914050 | 35050 | 35100 | 35150 | 35050 | 142 |
| 382 | 20230926 | 134500 | 3580934250 | 35150 | 35100 | 35150 | 35100 | 300 |
| 383 | 20230926 | 134400 | 3570400450 | 35100 | 35100 | 35100 | 35050 | 117 |
| 384 | 20230926 | 134300 | 3566298550 | 35050 | 35050 | 35050 | 35000 | 250 |
| 385 | 20230926 | 134200 | 3557536250 | 35100 | 35050 | 35100 | 35050 | 325 |
| 386 | 20230926 | 134100 | 3546143800 | 35100 | 35100 | 35100 | 35100 | 119 |
| 387 | 20230926 | 134000 | 3541966900 | 35100 | 35100 | 35150 | 35050 | 166 |
| 388 | 20230926 | 133900 | 3536139850 | 35100 | 35150 | 35150 | 35100 | 86 |
| 389 | 20230926 | 133800 | 3533119950 | 35150 | 35100 | 35150 | 35100 | 51 |
| 390 | 20230926 | 133700 | 3531329300 | 35100 | 35100 | 35150 | 35100 | 268 |
| 391 | 20230926 | 133600 | 3521921400 | 35100 | 35100 | 35150 | 35100 | 186 |
| 392 | 20230926 | 133500 | 3515386750 | 35150 | 35150 | 35150 | 35100 | 25 |
| 393 | 20230926 | 133400 | 3514508550 | 35150 | 35150 | 35150 | 35150 | 117 |
| 394 | 20230926 | 133300 | 3510396000 | 35100 | 35150 | 35150 | 35100 | 40 |
| 395 | 20230926 | 133200 | 3508990450 | 35150 | 35100 | 35150 | 35100 | 201 |
| 396 | 20230926 | 133100 | 3501928450 | 35150 | 35150 | 35150 | 35100 | 62 |
| 397 | 20230926 | 133000 | 3499750400 | 35100 | 35150 | 35150 | 35100 | 404 |
| 398 | 20230926 | 132900 | 3485565350 | 35100 | 35250 | 35250 | 35100 | 290 |
| 399 | 20230926 | 132800 | 3475354900 | 35200 | 35150 | 35200 | 35100 | 1045 |
| 400 | 20230926 | 132700 | 3438617100 | 35150 | 35100 | 35150 | 35050 | 384 |
| 401 | 20230926 | 132600 | 3425138400 | 35100 | 35100 | 35100 | 35050 | 150 |
| 402 | 20230926 | 132500 | 3419878650 | 35050 | 35100 | 35100 | 35050 | 194 |
| 403 | 20230926 | 132400 | 3413072750 | 35100 | 35050 | 35100 | 35050 | 436 |
| 404 | 20230926 | 132300 | 3397774950 | 35050 | 35050 | 35100 | 35000 | 476 |
| 405 | 20230926 | 132200 | 3381093250 | 35000 | 35050 | 35050 | 35000 | 88 |
| 406 | 20230926 | 132100 | 3378012100 | 35000 | 35050 | 35050 | 35000 | 127 |
| 407 | 20230926 | 132000 | 3373560850 | 35000 | 34950 | 35000 | 34950 | 118 |
| 408 | 20230926 | 131900 | 3369430950 | 35000 | 35000 | 35000 | 34950 | 97 |
| 409 | 20230926 | 131800 | 3366036150 | 35000 | 35000 | 35000 | 34950 | 567 |
| 410 | 20230926 | 131700 | 3346194250 | 35000 | 35000 | 35000 | 34950 | 76 |
| 411 | 20230926 | 131600 | 3343536750 | 34950 | 34950 | 35000 | 34950 | 329 |
| 412 | 20230926 | 131500 | 3332034600 | 35000 | 34950 | 35000 | 34950 | 100 |
| 413 | 20230926 | 131400 | 3328538150 | 35000 | 35000 | 35000 | 35000 | 124 |
| 414 | 20230926 | 131300 | 3324198150 | 35000 | 35000 | 35000 | 34950 | 23 |
| 415 | 20230926 | 131200 | 3323393250 | 35000 | 35000 | 35050 | 35000 | 256 |
| 416 | 20230926 | 131100 | 3314428950 | 35050 | 35050 | 35050 | 35000 | 166 |
| 417 | 20230926 | 131000 | 3308616750 | 35000 | 35000 | 35050 | 35000 | 44 |
| 418 | 20230926 | 130900 | 3307075600 | 35000 | 35000 | 35050 | 35000 | 543 |
| 419 | 20230926 | 130800 | 3288069500 | 35050 | 35000 | 35050 | 35000 | 108 |
| 420 | 20230926 | 130700 | 3284289350 | 35050 | 35000 | 35050 | 35000 | 122 |
| 421 | 20230926 | 130600 | 3280019200 | 35000 | 35100 | 35100 | 34950 | 627 |
| 422 | 20230926 | 130500 | 3258058850 | 35050 | 35100 | 35100 | 35050 | 171 |
| 423 | 20230926 | 130400 | 3252060350 | 35100 | 35100 | 35100 | 35050 | 23 |
| 424 | 20230926 | 130300 | 3251253150 | 35100 | 35100 | 35100 | 35050 | 149 |
| 425 | 20230926 | 130200 | 3246024250 | 35050 | 35050 | 35100 | 35050 | 96 |
| 426 | 20230926 | 130100 | 3242658450 | 35050 | 35100 | 35100 | 35050 | 153 |
| 427 | 20230926 | 130000 | 3237291300 | 35050 | 35200 | 35200 | 35050 | 159 |
| 428 | 20230926 | 125900 | 3231706300 | 35200 | 35150 | 35200 | 35100 | 247 |
| 429 | 20230926 | 125800 | 3223019650 | 35150 | 35200 | 35200 | 35100 | 1679 |
| 430 | 20230926 | 125700 | 3164010950 | 35150 | 35000 | 35150 | 35000 | 1048 |
| 431 | 20230926 | 125600 | 3127326200 | 35050 | 35000 | 35050 | 35000 | 41 |
| 432 | 20230926 | 125500 | 3125889300 | 35050 | 35050 | 35050 | 35000 | 307 |
| 433 | 20230926 | 125400 | 3115138100 | 35050 | 35100 | 35100 | 35050 | 273 |
| 434 | 20230926 | 125300 | 3105566650 | 35100 | 35250 | 35250 | 35100 | 737 |
| 435 | 20230926 | 125200 | 3079605900 | 35200 | 35050 | 35300 | 35000 | 2280 |
| 436 | 20230926 | 125100 | 2999557100 | 35000 | 35050 | 35050 | 35000 | 61 |
| 437 | 20230926 | 125000 | 2997419300 | 35050 | 35150 | 35150 | 35050 | 126 |
| 438 | 20230926 | 124900 | 2992993300 | 35100 | 35150 | 35150 | 35100 | 82 |
| 439 | 20230926 | 124800 | 2990112350 | 35150 | 35200 | 35200 | 35150 | 329 |
| 440 | 20230926 | 124700 | 2978542900 | 35150 | 35150 | 35200 | 35150 | 67 |
| 441 | 20230926 | 124600 | 2976187650 | 35150 | 35150 | 35200 | 35150 | 302 |
| 442 | 20230926 | 124500 | 2965567700 | 35150 | 35200 | 35200 | 35150 | 38 |
| 443 | 20230926 | 124400 | 2964230200 | 35150 | 35050 | 35200 | 35050 | 454 |
| 444 | 20230926 | 124300 | 2948281050 | 35050 | 35000 | 35050 | 35000 | 870 |
| 445 | 20230926 | 124200 | 2917828050 | 35050 | 35000 | 35050 | 35000 | 79 |
| 446 | 20230926 | 124100 | 2915059250 | 35050 | 35000 | 35100 | 35000 | 351 |
| 447 | 20230926 | 124000 | 2902750850 | 35050 | 35000 | 35050 | 35000 | 86 |
| 448 | 20230926 | 123900 | 2899739700 | 35050 | 35050 | 35050 | 35050 | 82 |
| 449 | 20230926 | 123800 | 2896865600 | 35000 | 35150 | 35150 | 35000 | 541 |
| 450 | 20230926 | 123700 | 2877905500 | 35100 | 35050 | 35100 | 35050 | 170 |
| 451 | 20230926 | 123600 | 2871938850 | 35100 | 35050 | 35100 | 35050 | 215 |
| 452 | 20230926 | 123500 | 2864402450 | 35050 | 35050 | 35100 | 35000 | 111 |
| 453 | 20230926 | 123400 | 2860508600 | 35000 | 35050 | 35100 | 35000 | 185 |
| 454 | 20230926 | 123300 | 2854025950 | 35100 | 35050 | 35100 | 35050 | 111 |
| 455 | 20230926 | 123200 | 2850130250 | 35050 | 35050 | 35100 | 35000 | 515 |
| 456 | 20230926 | 123100 | 2832089250 | 35050 | 35200 | 35200 | 35050 | 645 |
| 457 | 20230926 | 123000 | 2809439050 | 35150 | 35200 | 35200 | 35150 | 455 |
| 458 | 20230926 | 122900 | 2793441150 | 35200 | 35150 | 35200 | 35150 | 28 |
| 459 | 20230926 | 122800 | 2792455800 | 35150 | 35200 | 35200 | 35150 | 109 |
| 460 | 20230926 | 122700 | 2788619150 | 35200 | 35200 | 35200 | 35150 | 102 |
| 461 | 20230926 | 122600 | 2785032150 | 35150 | 35150 | 35150 | 35100 | 273 |
| 462 | 20230926 | 122500 | 2775436500 | 35200 | 35200 | 35200 | 35150 | 16 |
| 463 | 20230926 | 122400 | 2774873400 | 35200 | 35200 | 35200 | 35150 | 157 |
| 464 | 20230926 | 122300 | 2769351050 | 35200 | 35200 | 35200 | 35200 | 53 |
| 465 | 20230926 | 122200 | 2767485450 | 35250 | 35250 | 35250 | 35250 | 116 |
| 466 | 20230926 | 122100 | 2763396450 | 35200 | 35250 | 35250 | 35200 | 26 |
| 467 | 20230926 | 122000 | 2762480500 | 35250 | 35200 | 35250 | 35200 | 142 |
| 468 | 20230926 | 121900 | 2757478550 | 35200 | 35250 | 35250 | 35200 | 16 |
| 469 | 20230926 | 121800 | 2756914650 | 35250 | 35200 | 35250 | 35200 | 124 |
| 470 | 20230926 | 121700 | 2752543750 | 35200 | 35250 | 35250 | 35200 | 91 |
| 471 | 20230926 | 121600 | 2749337250 | 35250 | 35200 | 35250 | 35200 | 286 |
| 472 | 20230926 | 121500 | 2739269350 | 35250 | 35200 | 35250 | 35200 | 208 |
| 473 | 20230926 | 121400 | 2731947000 | 35150 | 35250 | 35250 | 35150 | 51 |
| 474 | 20230926 | 121300 | 2730151450 | 35200 | 35200 | 35250 | 35200 | 108 |
| 475 | 20230926 | 121200 | 2726349100 | 35250 | 35250 | 35250 | 35250 | 111 |
| 476 | 20230926 | 121100 | 2722436350 | 35200 | 35200 | 35200 | 35150 | 116 |
| 477 | 20230926 | 121000 | 2718353650 | 35200 | 35200 | 35200 | 35150 | 22 |
| 478 | 20230926 | 120900 | 2717579500 | 35150 | 35150 | 35200 | 35150 | 137 |
| 479 | 20230926 | 120800 | 2712760200 | 35200 | 35200 | 35200 | 35200 | 25 |
| 480 | 20230926 | 120700 | 2711880200 | 35200 | 35200 | 35250 | 35200 | 129 |
| 481 | 20230926 | 120600 | 2707333900 | 35200 | 35200 | 35200 | 35200 | 361 |
| 482 | 20230926 | 120500 | 2694626700 | 35200 | 35150 | 35200 | 35150 | 166 |
| 483 | 20230926 | 120400 | 2688790950 | 35150 | 35150 | 35150 | 35100 | 112 |
| 484 | 20230926 | 120300 | 2684854250 | 35100 | 35150 | 35150 | 35100 | 12 |
| 485 | 20230926 | 120200 | 2684432700 | 35200 | 35200 | 35200 | 35150 | 93 |
| 486 | 20230926 | 120100 | 2681159200 | 35200 | 35150 | 35200 | 35150 | 26 |
| 487 | 20230926 | 120000 | 2680244550 | 35150 | 35150 | 35200 | 35150 | 117 |
| 488 | 20230926 | 115900 | 2676127800 | 35150 | 35200 | 35200 | 35150 | 130 |
| 489 | 20230926 | 115800 | 2671557600 | 35200 | 35200 | 35200 | 35200 | 91 |
| 490 | 20230926 | 115700 | 2668354400 | 35150 | 35150 | 35200 | 35100 | 826 |
| 491 | 20230926 | 115600 | 2639317450 | 35150 | 35100 | 35150 | 35100 | 202 |
| 492 | 20230926 | 115500 | 2632220750 | 35150 | 35150 | 35150 | 35100 | 305 |
| 493 | 20230926 | 115400 | 2621500100 | 35200 | 35200 | 35200 | 35050 | 505 |
| 494 | 20230926 | 115300 | 2603768850 | 35200 | 35150 | 35200 | 35100 | 141 |
| 495 | 20230926 | 115200 | 2598812600 | 35150 | 35150 | 35150 | 35100 | 80 |
| 496 | 20230926 | 115100 | 2596003750 | 35100 | 35150 | 35150 | 35100 | 97 |
| 497 | 20230926 | 115000 | 2592594600 | 35150 | 35150 | 35150 | 35100 | 27 |
| 498 | 20230926 | 114900 | 2591645700 | 35100 | 35150 | 35150 | 35100 | 110 |
| 499 | 20230926 | 114800 | 2587779450 | 35150 | 35150 | 35200 | 35150 | 14 |
| 500 | 20230926 | 114700 | 2587287300 | 35150 | 35250 | 35250 | 35150 | 264 |
| 501 | 20230926 | 114600 | 2577994100 | 35250 | 35200 | 35250 | 35200 | 26 |
| 502 | 20230926 | 114500 | 2577078200 | 35250 | 35200 | 35250 | 35150 | 290 |
| 503 | 20230926 | 114400 | 2566869800 | 35200 | 35200 | 35200 | 35150 | 61 |
| 504 | 20230926 | 114300 | 2564724550 | 35200 | 35150 | 35200 | 35150 | 200 |
| 505 | 20230926 | 114200 | 2557684650 | 35200 | 35150 | 35200 | 35100 | 437 |
| 506 | 20230926 | 114100 | 2542322800 | 35150 | 35150 | 35150 | 35100 | 28 |
| 507 | 20230926 | 114000 | 2541339000 | 35150 | 35150 | 35150 | 35100 | 88 |
| 508 | 20230926 | 113900 | 2538245950 | 35100 | 35100 | 35150 | 35100 | 98 |
| 509 | 20230926 | 113800 | 2534805950 | 35100 | 35100 | 35150 | 35100 | 134 |
| 510 | 20230926 | 113700 | 2530102100 | 35050 | 35050 | 35100 | 35050 | 60 |
| 511 | 20230926 | 113600 | 2527998450 | 35050 | 35100 | 35100 | 35050 | 232 |
| 512 | 20230926 | 113500 | 2519863200 | 35100 | 35050 | 35100 | 35050 | 82 |
| 513 | 20230926 | 113400 | 2516988300 | 35100 | 35100 | 35100 | 35100 | 135 |
| 514 | 20230926 | 113300 | 2512249800 | 35050 | 35100 | 35100 | 35050 | 17 |
| 515 | 20230926 | 113200 | 2511653350 | 35100 | 35100 | 35100 | 35050 | 79 |
| 516 | 20230926 | 113100 | 2508880700 | 35100 | 35100 | 35100 | 35100 | 110 |
| 517 | 20230926 | 113000 | 2505019700 | 35100 | 35050 | 35100 | 35050 | 120 |
| 518 | 20230926 | 112900 | 2500807900 | 35100 | 35100 | 35100 | 35100 | 78 |
| 519 | 20230926 | 112800 | 2498070100 | 35050 | 35050 | 35100 | 35050 | 85 |
| 520 | 20230926 | 112700 | 2495089900 | 35100 | 35050 | 35100 | 35050 | 104 |
| 521 | 20230926 | 112600 | 2491439550 | 35050 | 35050 | 35050 | 35050 | 111 |
| 522 | 20230926 | 112500 | 2487549000 | 35100 | 35050 | 35100 | 35050 | 379 |
| 523 | 20230926 | 112400 | 2474259400 | 35050 | 35050 | 35050 | 35050 | 6 |
| 524 | 20230926 | 112300 | 2474049100 | 35050 | 35050 | 35100 | 35050 | 220 |
| 525 | 20230926 | 112200 | 2466337400 | 35100 | 35100 | 35100 | 35100 | 4 |
| 526 | 20230926 | 112100 | 2466197000 | 35050 | 35100 | 35100 | 35050 | 84 |
| 527 | 20230926 | 112000 | 2463252300 | 35100 | 35100 | 35100 | 35100 | 7 |
| 528 | 20230926 | 111900 | 2463006600 | 35050 | 35100 | 35100 | 35050 | 12 |
| 529 | 20230926 | 111800 | 2462585550 | 35050 | 35050 | 35050 | 35050 | 79 |
| 530 | 20230926 | 111700 | 2459816600 | 35050 | 35100 | 35100 | 35050 | 238 |
| 531 | 20230926 | 111600 | 2451462900 | 35100 | 35150 | 35150 | 35100 | 320 |
| 532 | 20230926 | 111500 | 2440230850 | 35150 | 35100 | 35150 | 35100 | 13 |
| 533 | 20230926 | 111400 | 2439774150 | 35150 | 35150 | 35150 | 35100 | 164 |
| 534 | 20230926 | 111300 | 2434012650 | 35150 | 35100 | 35150 | 35100 | 263 |
| 535 | 20230926 | 111200 | 2424781050 | 35100 | 35150 | 35150 | 35100 | 73 |
| 536 | 20230926 | 111100 | 2422215750 | 35150 | 35100 | 35150 | 35100 | 111 |
| 537 | 20230926 | 111000 | 2418318850 | 35150 | 35150 | 35150 | 35150 | 15 |
| 538 | 20230926 | 110900 | 2417791600 | 35100 | 35100 | 35150 | 35100 | 178 |
| 539 | 20230926 | 110800 | 2411543750 | 35100 | 35100 | 35100 | 35050 | 17 |
| 540 | 20230926 | 110700 | 2410947300 | 35100 | 35150 | 35150 | 35100 | 305 |
| 541 | 20230926 | 110600 | 2400228850 | 35150 | 35250 | 35250 | 35150 | 236 |
| 542 | 20230926 | 110500 | 2391921900 | 35200 | 35000 | 35200 | 35000 | 1341 |
| 543 | 20230926 | 110400 | 2344930650 | 35000 | 35000 | 35050 | 35000 | 1330 |
| 544 | 20230926 | 110300 | 2298379800 | 35000 | 35000 | 35000 | 34950 | 11 |
| 545 | 20230926 | 110200 | 2297994900 | 34950 | 34950 | 34950 | 34950 | 103 |
| 546 | 20230926 | 110100 | 2294395050 | 34900 | 34950 | 34950 | 34900 | 11 |
| 547 | 20230926 | 110000 | 2294011000 | 34950 | 34900 | 34950 | 34850 | 2084 |
| 548 | 20230926 | 105900 | 2221282800 | 34900 | 34900 | 34900 | 34900 | 40 |
| 549 | 20230926 | 105800 | 2219886800 | 34950 | 34900 | 34950 | 34900 | 80 |
| 550 | 20230926 | 105700 | 2217094400 | 34900 | 34900 | 34900 | 34850 | 204 |
| 551 | 20230926 | 105600 | 2209983050 | 34900 | 34900 | 34900 | 34900 | 8 |
| 552 | 20230926 | 105500 | 2209703850 | 34950 | 34850 | 34950 | 34850 | 106 |
| 553 | 20230926 | 105400 | 2206001400 | 34850 | 34800 | 34850 | 34800 | 284 |
| 554 | 20230926 | 105300 | 2196107250 | 34850 | 34850 | 34850 | 34850 | 126 |
| 555 | 20230926 | 105200 | 2191716150 | 34900 | 34850 | 34900 | 34850 | 21 |
| 556 | 20230926 | 105100 | 2190983550 | 34850 | 34950 | 34950 | 34850 | 437 |
| 557 | 20230926 | 105000 | 2175733200 | 34900 | 34850 | 34900 | 34850 | 177 |
| 558 | 20230926 | 104900 | 2169559350 | 34850 | 34850 | 34850 | 34800 | 405 |
| 559 | 20230926 | 104800 | 2155445250 | 34850 | 34850 | 34850 | 34850 | 204 |
| 560 | 20230926 | 104700 | 2148335850 | 34850 | 34900 | 34900 | 34850 | 436 |
| 561 | 20230926 | 104600 | 2133132600 | 34900 | 34850 | 34900 | 34850 | 489 |
| 562 | 20230926 | 104500 | 2116087450 | 34850 | 34800 | 34850 | 34800 | 275 |
| 563 | 20230926 | 104400 | 2106511200 | 34750 | 34800 | 34800 | 34750 | 450 |
| 564 | 20230926 | 104300 | 2090866950 | 34800 | 34850 | 34850 | 34800 | 229 |
| 565 | 20230926 | 104200 | 2082897050 | 34850 | 34900 | 34900 | 34850 | 351 |
| 566 | 20230926 | 104100 | 2070658550 | 34850 | 34950 | 34950 | 34850 | 168 |
| 567 | 20230926 | 104000 | 2064795450 | 34900 | 34950 | 34950 | 34900 | 98 |
| 568 | 20230926 | 103900 | 2061371250 | 34950 | 34850 | 34950 | 34850 | 221 |
| 569 | 20230926 | 103800 | 2053662450 | 34800 | 34800 | 34800 | 34800 | 82 |
| 570 | 20230926 | 103700 | 2050808850 | 34850 | 34800 | 34850 | 34800 | 500 |
| 571 | 20230926 | 103600 | 2033408350 | 34800 | 34850 | 34850 | 34800 | 64 |
| 572 | 20230926 | 103500 | 2031181050 | 34850 | 34800 | 34850 | 34800 | 1177 |
| 573 | 20230926 | 103400 | 1990221200 | 34800 | 34800 | 34850 | 34800 | 263 |
| 574 | 20230926 | 103300 | 1981061350 | 34800 | 34850 | 34850 | 34800 | 531 |
| 575 | 20230926 | 103200 | 1962576000 | 34850 | 34850 | 34900 | 34850 | 129 |
| 576 | 20230926 | 103100 | 1958080300 | 34900 | 34900 | 34900 | 34850 | 26 |
| 577 | 20230926 | 103000 | 1957173600 | 34900 | 34800 | 34900 | 34800 | 162 |
| 578 | 20230926 | 102900 | 1951527550 | 34850 | 34800 | 34850 | 34800 | 220 |
| 579 | 20230926 | 102800 | 1943871150 | 34800 | 34850 | 34850 | 34800 | 1292 |
| 580 | 20230926 | 102700 | 1898909250 | 34800 | 34800 | 34800 | 34800 | 54 |
| 581 | 20230926 | 102600 | 1897030050 | 34800 | 34900 | 34900 | 34800 | 80 |
| 582 | 20230926 | 102500 | 1894241950 | 34900 | 34850 | 34950 | 34850 | 552 |
| 583 | 20230926 | 102400 | 1874966050 | 34800 | 34800 | 34800 | 34750 | 1298 |
| 584 | 20230926 | 102300 | 1829803300 | 34800 | 34800 | 34850 | 34800 | 112 |
| 585 | 20230926 | 102200 | 1825903350 | 34800 | 34800 | 34800 | 34800 | 252 |
| 586 | 20230926 | 102100 | 1817133750 | 34850 | 34750 | 34850 | 34750 | 251 |
| 587 | 20230926 | 102000 | 1808397350 | 34750 | 34750 | 34750 | 34750 | 545 |
| 588 | 20230926 | 101900 | 1789458600 | 34750 | 34750 | 34800 | 34750 | 281 |
| 589 | 20230926 | 101800 | 1779693550 | 34800 | 34750 | 34800 | 34750 | 69 |
| 590 | 20230926 | 101700 | 1777294150 | 34750 | 34750 | 34750 | 34750 | 10 |
| 591 | 20230926 | 101600 | 1776946650 | 34750 | 34800 | 34850 | 34750 | 735 |
| 592 | 20230926 | 101500 | 1751395150 | 34800 | 34800 | 34800 | 34800 | 1035 |
| 593 | 20230926 | 101400 | 1715377150 | 34800 | 34850 | 34850 | 34800 | 463 |
| 594 | 20230926 | 101300 | 1699262100 | 34850 | 34850 | 34850 | 34750 | 958 |
| 595 | 20230926 | 101200 | 1665920650 | 34850 | 34850 | 34850 | 34850 | 244 |
| 596 | 20230926 | 101100 | 1657417250 | 34850 | 34850 | 34850 | 34850 | 2 |
| 597 | 20230926 | 101000 | 1657347550 | 34850 | 34800 | 34850 | 34800 | 825 |
| 598 | 20230926 | 100900 | 1628606100 | 34750 | 34900 | 34900 | 34750 | 389 |
| 599 | 20230926 | 100800 | 1615063400 | 34950 | 34950 | 34950 | 34950 | 691 |
| 600 | 20230926 | 100700 | 1590912950 | 34950 | 34950 | 35000 | 34950 | 129 |
| 601 | 20230926 | 100600 | 1586404350 | 35000 | 34950 | 35000 | 34950 | 200 |
| 602 | 20230926 | 100500 | 1579409350 | 34950 | 35000 | 35000 | 34950 | 119 |
| 603 | 20230926 | 100400 | 1575250250 | 35000 | 34850 | 35000 | 34850 | 629 |
| 604 | 20230926 | 100300 | 1553269950 | 34850 | 34900 | 34900 | 34850 | 297 |
| 605 | 20230926 | 100200 | 1542904750 | 34900 | 34850 | 34900 | 34850 | 77 |
| 606 | 20230926 | 100100 | 1540221150 | 34850 | 34900 | 34900 | 34850 | 70 |
| 607 | 20230926 | 100000 | 1537780150 | 34900 | 34850 | 34900 | 34850 | 228 |
| 608 | 20230926 | 095900 | 1529830800 | 34800 | 34750 | 34850 | 34750 | 355 |
| 609 | 20230926 | 095800 | 1517476200 | 34750 | 34750 | 34800 | 34750 | 1357 |
| 610 | 20230926 | 095700 | 1470269850 | 34700 | 34700 | 34700 | 34700 | 133 |
| 611 | 20230926 | 095600 | 1465654750 | 34750 | 34700 | 34750 | 34700 | 951 |
| 612 | 20230926 | 095500 | 1432626950 | 34700 | 34700 | 34700 | 34650 | 280 |
| 613 | 20230926 | 095400 | 1422917150 | 34700 | 34700 | 34750 | 34650 | 1086 |
| 614 | 20230926 | 095300 | 1385230600 | 34700 | 34650 | 34700 | 34650 | 853 |
| 615 | 20230926 | 095200 | 1355634600 | 34650 | 34800 | 34800 | 34650 | 2785 |
| 616 | 20230926 | 095100 | 1258924800 | 34800 | 34800 | 34800 | 34750 | 546 |
| 617 | 20230926 | 095000 | 1239950700 | 34800 | 34800 | 34800 | 34750 | 1276 |
| 618 | 20230926 | 094900 | 1195552750 | 34800 | 34850 | 34900 | 34800 | 336 |
| 619 | 20230926 | 094800 | 1183855550 | 34850 | 34850 | 34850 | 34800 | 620 |
| 620 | 20230926 | 094700 | 1162269150 | 34850 | 34900 | 34900 | 34850 | 323 |
| 621 | 20230926 | 094600 | 1151011950 | 34900 | 34900 | 34900 | 34850 | 186 |
| 622 | 20230926 | 094500 | 1144526450 | 34900 | 34900 | 34950 | 34900 | 547 |
| 623 | 20230926 | 094400 | 1125425100 | 34950 | 34800 | 34950 | 34800 | 1066 |
| 624 | 20230926 | 094300 | 1088280900 | 34800 | 34800 | 34800 | 34750 | 1001 |
| 625 | 20230926 | 094200 | 1053446200 | 34800 | 34800 | 34800 | 34750 | 839 |
| 626 | 20230926 | 094100 | 1024259400 | 34800 | 34800 | 34800 | 34800 | 576 |
| 627 | 20230926 | 094000 | 1004214600 | 34800 | 34850 | 34900 | 34800 | 1610 |
| 628 | 20230926 | 093900 | 948168300 | 34850 | 34850 | 34850 | 34850 | 549 |
| 629 | 20230926 | 093800 | 929035650 | 34850 | 34900 | 34900 | 34850 | 542 |
| 630 | 20230926 | 093700 | 910145700 | 34850 | 34850 | 34900 | 34850 | 906 |
| 631 | 20230926 | 093600 | 878571500 | 34850 | 34850 | 34900 | 34850 | 418 |
| 632 | 20230926 | 093500 | 864002850 | 34900 | 34900 | 34900 | 34850 | 1182 |
| 633 | 20230926 | 093400 | 822765000 | 34950 | 35000 | 35000 | 34950 | 716 |
| 634 | 20230926 | 093300 | 797711750 | 35000 | 35050 | 35050 | 35000 | 112 |
| 635 | 20230926 | 093200 | 793791700 | 35000 | 35100 | 35150 | 35000 | 1836 |
| 636 | 20230926 | 093100 | 729374800 | 35100 | 35200 | 35200 | 35100 | 297 |
| 637 | 20230926 | 093000 | 718932950 | 35200 | 35200 | 35200 | 35100 | 730 |
| 638 | 20230926 | 092900 | 693259400 | 35250 | 35200 | 35250 | 35200 | 35 |
| 639 | 20230926 | 092800 | 692026900 | 35200 | 35200 | 35200 | 35200 | 159 |
| 640 | 20230926 | 092700 | 686430100 | 35250 | 35300 | 35300 | 35250 | 473 |
| 641 | 20230926 | 092600 | 669747000 | 35300 | 35250 | 35350 | 35250 | 663 |
| 642 | 20230926 | 092500 | 646343000 | 35300 | 35300 | 35300 | 35250 | 324 |
| 643 | 20230926 | 092400 | 634905850 | 35300 | 35350 | 35350 | 35300 | 370 |
| 644 | 20230926 | 092300 | 621844350 | 35350 | 35350 | 35350 | 35300 | 184 |
| 645 | 20230926 | 092200 | 615342400 | 35350 | 35400 | 35400 | 35300 | 260 |
| 646 | 20230926 | 092100 | 606150250 | 35450 | 35250 | 35450 | 35250 | 793 |
| 647 | 20230926 | 092000 | 578086700 | 35250 | 35250 | 35250 | 35250 | 200 |
| 648 | 20230926 | 091900 | 571036700 | 35250 | 35200 | 35250 | 35200 | 390 |
| 649 | 20230926 | 091800 | 557302700 | 35200 | 35200 | 35200 | 35200 | 20 |
| 650 | 20230926 | 091700 | 556598700 | 35150 | 35150 | 35300 | 35150 | 572 |
| 651 | 20230926 | 091600 | 536465100 | 35150 | 35100 | 35150 | 35100 | 202 |
| 652 | 20230926 | 091500 | 529374600 | 35150 | 35200 | 35200 | 35150 | 128 |
| 653 | 20230926 | 091400 | 524874450 | 35200 | 35200 | 35200 | 35200 | 159 |
| 654 | 20230926 | 091300 | 519277650 | 35150 | 35000 | 35150 | 35000 | 493 |
| 655 | 20230926 | 091200 | 501992300 | 35000 | 35050 | 35050 | 35000 | 372 |
| 656 | 20230926 | 091100 | 488959350 | 35050 | 35000 | 35050 | 35000 | 830 |
| 657 | 20230926 | 091000 | 459888300 | 35050 | 35000 | 35050 | 35000 | 328 |
| 658 | 20230926 | 090900 | 448408100 | 35000 | 34850 | 35000 | 34800 | 2733 |
| 659 | 20230926 | 090800 | 353002250 | 34900 | 34950 | 35000 | 34850 | 1673 |
| 660 | 20230926 | 090700 | 294629250 | 34950 | 35000 | 35050 | 34950 | 900 |
| 661 | 20230926 | 090600 | 263147600 | 35000 | 35100 | 35100 | 35000 | 1641 |
| 662 | 20230926 | 090500 | 205621050 | 35150 | 35300 | 35300 | 35150 | 537 |
| 663 | 20230926 | 090400 | 186734950 | 35300 | 35300 | 35350 | 35200 | 1376 |
| 664 | 20230926 | 090300 | 138235650 | 35300 | 35350 | 35450 | 35300 | 875 |
| 665 | 20230926 | 090200 | 107297350 | 35350 | 35400 | 35400 | 35250 | 1536 |
| 666 | 20230926 | 090100 | 53004400 | 35400 | 35400 | 35450 | 35350 | 488 |
| 667 | 20230926 | 090000 | 35716400 | 35450 | 35300 | 35600 | 35300 | 1009 |