37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 202200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 6441 |
| 3 | 20230926 | 202100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20230926 | 202000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20230926 | 201900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20230926 | 201800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20230926 | 201700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20230926 | 201600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20230926 | 201500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20230926 | 201400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20230926 | 201300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20230926 | 201200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20230926 | 201100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20230926 | 201000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20230926 | 200900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20230926 | 200800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20230926 | 200700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20230926 | 200600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20230926 | 200500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20230926 | 200400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20230926 | 200300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20230926 | 200200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20230926 | 200100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20230926 | 200000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20230926 | 195900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20230926 | 195800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20230926 | 195700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20230926 | 195600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20230926 | 195500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20230926 | 195400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20230926 | 195300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20230926 | 195200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 6441 |
| 33 | 20230926 | 195100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20230926 | 195000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20230926 | 194900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20230926 | 194800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20230926 | 194700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20230926 | 194600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20230926 | 194500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20230926 | 194400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20230926 | 194300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20230926 | 194200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20230926 | 194100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20230926 | 194000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20230926 | 193900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20230926 | 193800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20230926 | 193700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20230926 | 193600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20230926 | 193500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20230926 | 193400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20230926 | 193300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20230926 | 193200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20230926 | 193100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20230926 | 193000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20230926 | 192900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20230926 | 192800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20230926 | 192700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20230926 | 192600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20230926 | 192500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20230926 | 192400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20230926 | 192300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20230926 | 192200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 6441 |
| 63 | 20230926 | 192100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20230926 | 192000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20230926 | 191900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20230926 | 191800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20230926 | 191700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20230926 | 191600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20230926 | 191500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20230926 | 191400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20230926 | 191300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20230926 | 191200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20230926 | 191100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20230926 | 191000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20230926 | 190900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20230926 | 190800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20230926 | 190700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20230926 | 190600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20230926 | 190500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20230926 | 190400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20230926 | 190300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20230926 | 190200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20230926 | 190100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20230926 | 190000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20230926 | 185900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20230926 | 185800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20230926 | 185700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20230926 | 185600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20230926 | 185500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20230926 | 185400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20230926 | 185300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20230926 | 185200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 6441 |
| 93 | 20230926 | 185100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20230926 | 185000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20230926 | 184900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20230926 | 184800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20230926 | 184700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20230926 | 184600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20230926 | 184500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20230926 | 184400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20230926 | 184300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20230926 | 184200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20230926 | 184100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20230926 | 184000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20230926 | 183900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20230926 | 183800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20230926 | 183700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20230926 | 183600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20230926 | 183500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20230926 | 183400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20230926 | 183300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20230926 | 183200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20230926 | 183100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20230926 | 183000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20230926 | 182900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20230926 | 182800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20230926 | 182700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20230926 | 182600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20230926 | 182500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20230926 | 182400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20230926 | 182300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20230926 | 182200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 6441 |
| 123 | 20230926 | 182100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20230926 | 182000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20230926 | 181900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20230926 | 181800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20230926 | 181700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20230926 | 181600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20230926 | 181500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20230926 | 181400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20230926 | 181300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20230926 | 181200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20230926 | 181100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20230926 | 181000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20230926 | 180900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20230926 | 180800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20230926 | 180700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20230926 | 180600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20230926 | 180500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20230926 | 180400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20230926 | 180300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20230926 | 180200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20230926 | 180100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20230926 | 180000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20230926 | 175900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20230926 | 175800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20230926 | 175700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20230926 | 175600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20230926 | 175500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20230926 | 175400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20230926 | 175300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20230926 | 175200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 6441 |
| 153 | 20230926 | 175100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20230926 | 175000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20230926 | 174900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20230926 | 174800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20230926 | 174700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20230926 | 174600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20230926 | 174500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20230926 | 174400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20230926 | 174300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20230926 | 174200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20230926 | 174100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20230926 | 174000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20230926 | 173900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20230926 | 173800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20230926 | 173700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20230926 | 173600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20230926 | 173500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20230926 | 173400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20230926 | 173300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20230926 | 173200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20230926 | 173100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20230926 | 173000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20230926 | 172900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20230926 | 172800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20230926 | 172700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20230926 | 172600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20230926 | 172500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20230926 | 172400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20230926 | 172300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20230926 | 172200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 6441 |
| 183 | 20230926 | 172100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20230926 | 172000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20230926 | 171900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20230926 | 171800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20230926 | 171700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20230926 | 171600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20230926 | 171500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20230926 | 171400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20230926 | 171300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20230926 | 171200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20230926 | 171100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20230926 | 171000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20230926 | 170900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20230926 | 170800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20230926 | 170700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20230926 | 170600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20230926 | 170500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20230926 | 170400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20230926 | 170300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20230926 | 170200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20230926 | 170100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20230926 | 170000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20230926 | 165900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20230926 | 165800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20230926 | 165700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20230926 | 165600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20230926 | 165500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20230926 | 165400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20230926 | 165300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20230926 | 165200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 6441 |
| 213 | 20230926 | 165100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20230926 | 165000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20230926 | 164900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20230926 | 164800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20230926 | 164700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20230926 | 164600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20230926 | 164500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20230926 | 164400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20230926 | 164300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20230926 | 164200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20230926 | 164100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20230926 | 164000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20230926 | 163900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20230926 | 163800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20230926 | 163700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20230926 | 163600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 229 | 20230926 | 163500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 230 | 20230926 | 163400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 231 | 20230926 | 163300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 232 | 20230926 | 163200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20230926 | 163100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20230926 | 163000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 235 | 20230926 | 162900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 236 | 20230926 | 162800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 237 | 20230926 | 162700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 238 | 20230926 | 162600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 239 | 20230926 | 162500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 240 | 20230926 | 162400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 241 | 20230926 | 162300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 242 | 20230926 | 162200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 6441 |
| 243 | 20230926 | 162100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 244 | 20230926 | 162000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 245 | 20230926 | 161900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 246 | 20230926 | 161800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 247 | 20230926 | 161700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 248 | 20230926 | 161600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 249 | 20230926 | 161500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 250 | 20230926 | 161400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 251 | 20230926 | 161300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 252 | 20230926 | 161200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 253 | 20230926 | 161100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 254 | 20230926 | 161000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 255 | 20230926 | 160900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 256 | 20230926 | 160800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 257 | 20230926 | 160700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 258 | 20230926 | 160600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 259 | 20230926 | 160500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 260 | 20230926 | 160400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 261 | 20230926 | 160300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 262 | 20230926 | 160200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 263 | 20230926 | 160100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 264 | 20230926 | 160000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 265 | 20230926 | 155900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 266 | 20230926 | 155800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 267 | 20230926 | 155700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 268 | 20230926 | 155600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 269 | 20230926 | 155500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 270 | 20230926 | 155400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 271 | 20230926 | 155300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 272 | 20230926 | 155200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 6441 |
| 273 | 20230926 | 155100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 274 | 20230926 | 155000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 275 | 20230926 | 154900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 276 | 20230926 | 154800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 277 | 20230926 | 154700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 278 | 20230926 | 154600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 279 | 20230926 | 154500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 280 | 20230926 | 154400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 281 | 20230926 | 154300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 282 | 20230926 | 154200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 283 | 20230926 | 154100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 284 | 20230926 | 154000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 285 | 20230926 | 153900 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 286 | 20230926 | 153800 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 287 | 20230926 | 153700 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 288 | 20230926 | 153600 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 289 | 20230926 | 153500 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 290 | 20230926 | 153400 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 291 | 20230926 | 153300 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 292 | 20230926 | 153200 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 293 | 20230926 | 153100 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 0 |
| 294 | 20230926 | 153000 | 12443818100 | 37350 | 37350 | 37350 | 37350 | 6441 |
| 295 | 20230926 | 152900 | 12203246750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 296 | 20230926 | 152800 | 12203246750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 297 | 20230926 | 152700 | 12203246750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 298 | 20230926 | 152600 | 12203246750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 299 | 20230926 | 152500 | 12203246750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 300 | 20230926 | 152400 | 12203246750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 301 | 20230926 | 152300 | 12203246750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 302 | 20230926 | 152200 | 12203246750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 303 | 20230926 | 152100 | 12203246750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 304 | 20230926 | 152000 | 12203246750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 305 | 20230926 | 151900 | 12203246750 | 37450 | 37300 | 37500 | 37250 | 1984 |
| 306 | 20230926 | 151800 | 12129191200 | 37300 | 37400 | 37400 | 37300 | 2789 |
| 307 | 20230926 | 151700 | 12025072100 | 37350 | 37400 | 37400 | 37350 | 1351 |
| 308 | 20230926 | 151600 | 11974590350 | 37350 | 37450 | 37450 | 37350 | 1320 |
| 309 | 20230926 | 151500 | 11925221400 | 37450 | 37450 | 37500 | 37400 | 3920 |
| 310 | 20230926 | 151400 | 11778446550 | 37450 | 37500 | 37500 | 37450 | 564 |
| 311 | 20230926 | 151300 | 11757324350 | 37500 | 37450 | 37500 | 37450 | 1150 |
| 312 | 20230926 | 151200 | 11714206950 | 37500 | 37500 | 37500 | 37450 | 387 |
| 313 | 20230926 | 151100 | 11699697950 | 37450 | 37500 | 37500 | 37450 | 924 |
| 314 | 20230926 | 151000 | 11665091950 | 37450 | 37500 | 37550 | 37450 | 907 |
| 315 | 20230926 | 150900 | 11631081300 | 37450 | 37500 | 37500 | 37450 | 1501 |
| 316 | 20230926 | 150800 | 11574796100 | 37500 | 37500 | 37500 | 37450 | 564 |
| 317 | 20230926 | 150700 | 11553646850 | 37500 | 37600 | 37600 | 37450 | 637 |
| 318 | 20230926 | 150600 | 11529744800 | 37550 | 37550 | 37600 | 37500 | 4329 |
| 319 | 20230926 | 150500 | 11367137800 | 37550 | 37500 | 37550 | 37450 | 1643 |
| 320 | 20230926 | 150400 | 11305525950 | 37500 | 37450 | 37500 | 37450 | 471 |
| 321 | 20230926 | 150300 | 11287870200 | 37450 | 37450 | 37500 | 37400 | 1137 |
| 322 | 20230926 | 150200 | 11245280850 | 37450 | 37350 | 37450 | 37350 | 387 |
| 323 | 20230926 | 150100 | 11230794700 | 37400 | 37450 | 37450 | 37350 | 542 |
| 324 | 20230926 | 150000 | 11210517700 | 37450 | 37450 | 37450 | 37350 | 763 |
| 325 | 20230926 | 145900 | 11181950750 | 37350 | 37350 | 37450 | 37350 | 434 |
| 326 | 20230926 | 145800 | 11165721400 | 37350 | 37300 | 37400 | 37300 | 891 |
| 327 | 20230926 | 145700 | 11132413500 | 37350 | 37400 | 37400 | 37300 | 2300 |
| 328 | 20230926 | 145600 | 11046532800 | 37400 | 37400 | 37450 | 37350 | 525 |
| 329 | 20230926 | 145500 | 11026897750 | 37400 | 37400 | 37450 | 37350 | 772 |
| 330 | 20230926 | 145400 | 10998030000 | 37400 | 37450 | 37450 | 37350 | 1568 |
| 331 | 20230926 | 145300 | 10939400850 | 37450 | 37450 | 37450 | 37400 | 345 |
| 332 | 20230926 | 145200 | 10926482200 | 37450 | 37400 | 37450 | 37400 | 488 |
| 333 | 20230926 | 145100 | 10908207900 | 37450 | 37450 | 37450 | 37400 | 691 |
| 334 | 20230926 | 145000 | 10882349450 | 37450 | 37400 | 37450 | 37350 | 478 |
| 335 | 20230926 | 144900 | 10864459600 | 37400 | 37400 | 37450 | 37350 | 1527 |
| 336 | 20230926 | 144800 | 10807346300 | 37400 | 37350 | 37400 | 37350 | 430 |
| 337 | 20230926 | 144700 | 10791268500 | 37350 | 37350 | 37400 | 37300 | 369 |
| 338 | 20230926 | 144600 | 10777479000 | 37300 | 37400 | 37400 | 37300 | 830 |
| 339 | 20230926 | 144500 | 10746470700 | 37350 | 37350 | 37350 | 37250 | 1181 |
| 340 | 20230926 | 144400 | 10702380400 | 37300 | 37250 | 37350 | 37250 | 1189 |
| 341 | 20230926 | 144300 | 10658038700 | 37250 | 37250 | 37300 | 37250 | 409 |
| 342 | 20230926 | 144200 | 10642794600 | 37250 | 37300 | 37300 | 37250 | 517 |
| 343 | 20230926 | 144100 | 10623532400 | 37250 | 37300 | 37300 | 37250 | 785 |
| 344 | 20230926 | 144000 | 10594253750 | 37250 | 37300 | 37300 | 37250 | 319 |
| 345 | 20230926 | 143900 | 10582364200 | 37300 | 37300 | 37300 | 37250 | 1637 |
| 346 | 20230926 | 143800 | 10521382650 | 37300 | 37250 | 37300 | 37250 | 265 |
| 347 | 20230926 | 143700 | 10511506650 | 37300 | 37250 | 37300 | 37250 | 105 |
| 348 | 20230926 | 143600 | 10507591550 | 37300 | 37300 | 37300 | 37250 | 290 |
| 349 | 20230926 | 143500 | 10496775800 | 37300 | 37250 | 37300 | 37250 | 494 |
| 350 | 20230926 | 143400 | 10478350400 | 37250 | 37250 | 37300 | 37250 | 783 |
| 351 | 20230926 | 143300 | 10449182000 | 37250 | 37300 | 37350 | 37250 | 643 |
| 352 | 20230926 | 143200 | 10425198850 | 37350 | 37300 | 37350 | 37300 | 129 |
| 353 | 20230926 | 143100 | 10420381150 | 37300 | 37300 | 37350 | 37300 | 307 |
| 354 | 20230926 | 143000 | 10408918200 | 37250 | 37300 | 37300 | 37250 | 335 |
| 355 | 20230926 | 142900 | 10396426500 | 37250 | 37300 | 37300 | 37250 | 161 |
| 356 | 20230926 | 142800 | 10390422100 | 37250 | 37250 | 37300 | 37250 | 177 |
| 357 | 20230926 | 142700 | 10383821500 | 37250 | 37300 | 37300 | 37250 | 251 |
| 358 | 20230926 | 142600 | 10374459650 | 37250 | 37250 | 37300 | 37250 | 65 |
| 359 | 20230926 | 142500 | 10372035750 | 37300 | 37250 | 37300 | 37250 | 294 |
| 360 | 20230926 | 142400 | 10361070300 | 37250 | 37300 | 37300 | 37250 | 100 |
| 361 | 20230926 | 142300 | 10357341650 | 37250 | 37250 | 37300 | 37250 | 328 |
| 362 | 20230926 | 142200 | 10345119650 | 37250 | 37300 | 37350 | 37250 | 763 |
| 363 | 20230926 | 142100 | 10316657050 | 37350 | 37300 | 37350 | 37300 | 249 |
| 364 | 20230926 | 142000 | 10307367700 | 37350 | 37300 | 37350 | 37300 | 195 |
| 365 | 20230926 | 141900 | 10300084650 | 37300 | 37350 | 37350 | 37300 | 124 |
| 366 | 20230926 | 141800 | 10295453600 | 37300 | 37300 | 37350 | 37250 | 633 |
| 367 | 20230926 | 141700 | 10271823950 | 37250 | 37300 | 37300 | 37250 | 128 |
| 368 | 20230926 | 141600 | 10267052800 | 37300 | 37300 | 37300 | 37250 | 107 |
| 369 | 20230926 | 141500 | 10263062150 | 37250 | 37250 | 37300 | 37250 | 141 |
| 370 | 20230926 | 141400 | 10257807250 | 37250 | 37250 | 37300 | 37250 | 242 |
| 371 | 20230926 | 141300 | 10248782250 | 37300 | 37250 | 37300 | 37250 | 292 |
| 372 | 20230926 | 141200 | 10237894050 | 37250 | 37250 | 37300 | 37250 | 287 |
| 373 | 20230926 | 141100 | 10227193000 | 37300 | 37250 | 37300 | 37250 | 701 |
| 374 | 20230926 | 141000 | 10201071150 | 37200 | 37200 | 37250 | 37200 | 403 |
| 375 | 20230926 | 140900 | 10186069600 | 37200 | 37250 | 37250 | 37200 | 1225 |
| 376 | 20230926 | 140800 | 10140446200 | 37250 | 37250 | 37250 | 37200 | 156 |
| 377 | 20230926 | 140700 | 10134638700 | 37250 | 37200 | 37250 | 37200 | 434 |
| 378 | 20230926 | 140600 | 10118486750 | 37200 | 37150 | 37250 | 37150 | 584 |
| 379 | 20230926 | 140500 | 10096761800 | 37150 | 37150 | 37250 | 37150 | 175 |
| 380 | 20230926 | 140400 | 10090253150 | 37200 | 37200 | 37250 | 37150 | 149 |
| 381 | 20230926 | 140300 | 10084709650 | 37200 | 37200 | 37250 | 37200 | 369 |
| 382 | 20230926 | 140200 | 10070981100 | 37200 | 37200 | 37200 | 37150 | 1381 |
| 383 | 20230926 | 140100 | 10019609900 | 37200 | 37150 | 37200 | 37150 | 561 |
| 384 | 20230926 | 140000 | 9998764400 | 37150 | 37150 | 37150 | 37100 | 206 |
| 385 | 20230926 | 135900 | 9991112550 | 37100 | 37050 | 37150 | 37050 | 429 |
| 386 | 20230926 | 135800 | 9975202050 | 37050 | 37100 | 37100 | 37050 | 271 |
| 387 | 20230926 | 135700 | 9965156500 | 37050 | 37100 | 37100 | 37050 | 304 |
| 388 | 20230926 | 135600 | 9953882700 | 37100 | 37100 | 37100 | 37050 | 206 |
| 389 | 20230926 | 135500 | 9946242350 | 37100 | 37050 | 37100 | 37050 | 59 |
| 390 | 20230926 | 135400 | 9944053700 | 37050 | 37100 | 37100 | 37050 | 115 |
| 391 | 20230926 | 135300 | 9939787850 | 37050 | 37050 | 37100 | 37050 | 300 |
| 392 | 20230926 | 135200 | 9928669900 | 37050 | 37100 | 37100 | 37050 | 235 |
| 393 | 20230926 | 135100 | 9919958200 | 37050 | 37050 | 37100 | 37050 | 87 |
| 394 | 20230926 | 135000 | 9916731750 | 37050 | 37100 | 37100 | 37050 | 486 |
| 395 | 20230926 | 134900 | 9898712200 | 37050 | 37100 | 37100 | 37050 | 311 |
| 396 | 20230926 | 134800 | 9887180650 | 37050 | 36950 | 37100 | 36950 | 665 |
| 397 | 20230926 | 134700 | 9862563350 | 36950 | 36950 | 36950 | 36900 | 782 |
| 398 | 20230926 | 134600 | 9833674150 | 36950 | 36850 | 36950 | 36800 | 1612 |
| 399 | 20230926 | 134500 | 9774242850 | 36900 | 36800 | 36900 | 36800 | 2363 |
| 400 | 20230926 | 134400 | 9687166350 | 36800 | 36950 | 36950 | 36800 | 7431 |
| 401 | 20230926 | 134300 | 9413018850 | 37000 | 37000 | 37050 | 37000 | 5483 |
| 402 | 20230926 | 134200 | 9210140650 | 37050 | 37000 | 37050 | 37000 | 1711 |
| 403 | 20230926 | 134100 | 9146829450 | 37000 | 37050 | 37050 | 37000 | 3250 |
| 404 | 20230926 | 134000 | 9026438250 | 37050 | 37200 | 37200 | 37050 | 2952 |
| 405 | 20230926 | 133900 | 8916902650 | 37150 | 37150 | 37200 | 37150 | 720 |
| 406 | 20230926 | 133800 | 8890153650 | 37200 | 37200 | 37250 | 37150 | 2575 |
| 407 | 20230926 | 133700 | 8794387000 | 37250 | 37200 | 37250 | 37200 | 61 |
| 408 | 20230926 | 133600 | 8792116700 | 37200 | 37200 | 37250 | 37200 | 208 |
| 409 | 20230926 | 133500 | 8784377500 | 37200 | 37250 | 37250 | 37200 | 37 |
| 410 | 20230926 | 133400 | 8783000050 | 37200 | 37200 | 37250 | 37200 | 121 |
| 411 | 20230926 | 133300 | 8778498000 | 37200 | 37250 | 37250 | 37200 | 31 |
| 412 | 20230926 | 133200 | 8777343750 | 37200 | 37200 | 37250 | 37200 | 154 |
| 413 | 20230926 | 133100 | 8771614000 | 37250 | 37200 | 37250 | 37200 | 927 |
| 414 | 20230926 | 133000 | 8737086250 | 37200 | 37200 | 37250 | 37200 | 514 |
| 415 | 20230926 | 132900 | 8717955400 | 37250 | 37200 | 37250 | 37200 | 509 |
| 416 | 20230926 | 132800 | 8699012700 | 37200 | 37200 | 37250 | 37200 | 406 |
| 417 | 20230926 | 132700 | 8683909450 | 37200 | 37200 | 37250 | 37200 | 231 |
| 418 | 20230926 | 132600 | 8675314500 | 37200 | 37200 | 37250 | 37200 | 184 |
| 419 | 20230926 | 132500 | 8668466400 | 37200 | 37250 | 37250 | 37200 | 430 |
| 420 | 20230926 | 132400 | 8652462050 | 37300 | 37250 | 37300 | 37250 | 524 |
| 421 | 20230926 | 132300 | 8632942300 | 37250 | 37250 | 37250 | 37250 | 1817 |
| 422 | 20230926 | 132200 | 8565259050 | 37250 | 37300 | 37300 | 37250 | 757 |
| 423 | 20230926 | 132100 | 8537053050 | 37300 | 37300 | 37350 | 37250 | 862 |
| 424 | 20230926 | 132000 | 8504904400 | 37300 | 37350 | 37350 | 37300 | 866 |
| 425 | 20230926 | 131900 | 8472559500 | 37350 | 37300 | 37350 | 37300 | 53 |
| 426 | 20230926 | 131800 | 8470582050 | 37350 | 37250 | 37350 | 37250 | 2124 |
| 427 | 20230926 | 131700 | 8391358100 | 37250 | 37250 | 37300 | 37250 | 13 |
| 428 | 20230926 | 131600 | 8390873350 | 37250 | 37300 | 37300 | 37250 | 1767 |
| 429 | 20230926 | 131500 | 8325044650 | 37300 | 37350 | 37350 | 37250 | 7767 |
| 430 | 20230926 | 131400 | 8035166750 | 37350 | 37350 | 37400 | 37350 | 26 |
| 431 | 20230926 | 131300 | 8034194800 | 37350 | 37400 | 37400 | 37350 | 182 |
| 432 | 20230926 | 131200 | 8027390250 | 37350 | 37400 | 37400 | 37350 | 96 |
| 433 | 20230926 | 131100 | 8023801050 | 37350 | 37350 | 37400 | 37350 | 241 |
| 434 | 20230926 | 131000 | 8014798500 | 37350 | 37400 | 37400 | 37350 | 405 |
| 435 | 20230926 | 130900 | 7999666100 | 37350 | 37400 | 37400 | 37350 | 364 |
| 436 | 20230926 | 130800 | 7986069950 | 37350 | 37400 | 37450 | 37350 | 3140 |
| 437 | 20230926 | 130700 | 7868658600 | 37400 | 37450 | 37450 | 37400 | 252 |
| 438 | 20230926 | 130600 | 7859232100 | 37450 | 37450 | 37450 | 37400 | 52 |
| 439 | 20230926 | 130500 | 7857287200 | 37400 | 37400 | 37400 | 37400 | 231 |
| 440 | 20230926 | 130400 | 7848647800 | 37400 | 37400 | 37450 | 37400 | 428 |
| 441 | 20230926 | 130300 | 7832639700 | 37450 | 37450 | 37450 | 37450 | 4 |
| 442 | 20230926 | 130200 | 7832489900 | 37450 | 37450 | 37450 | 37400 | 485 |
| 443 | 20230926 | 130100 | 7814326700 | 37450 | 37400 | 37450 | 37400 | 224 |
| 444 | 20230926 | 130000 | 7805948600 | 37400 | 37450 | 37450 | 37400 | 16 |
| 445 | 20230926 | 125900 | 7805350150 | 37450 | 37450 | 37450 | 37450 | 23 |
| 446 | 20230926 | 125800 | 7804488800 | 37450 | 37450 | 37450 | 37450 | 6 |
| 447 | 20230926 | 125700 | 7804264100 | 37450 | 37450 | 37450 | 37450 | 3 |
| 448 | 20230926 | 125600 | 7804151750 | 37450 | 37400 | 37450 | 37400 | 27 |
| 449 | 20230926 | 125500 | 7803141000 | 37400 | 37400 | 37400 | 37400 | 93 |
| 450 | 20230926 | 125400 | 7799662800 | 37400 | 37400 | 37450 | 37400 | 71 |
| 451 | 20230926 | 125300 | 7797006900 | 37400 | 37400 | 37450 | 37400 | 773 |
| 452 | 20230926 | 125200 | 7768096350 | 37400 | 37400 | 37400 | 37400 | 23 |
| 453 | 20230926 | 125100 | 7767236150 | 37450 | 37400 | 37450 | 37400 | 36 |
| 454 | 20230926 | 125000 | 7765888700 | 37400 | 37400 | 37450 | 37400 | 135 |
| 455 | 20230926 | 124900 | 7760839650 | 37400 | 37450 | 37450 | 37400 | 1683 |
| 456 | 20230926 | 124800 | 7697894900 | 37400 | 37450 | 37450 | 37400 | 150 |
| 457 | 20230926 | 124700 | 7692277800 | 37450 | 37400 | 37450 | 37400 | 75 |
| 458 | 20230926 | 124600 | 7689472150 | 37450 | 37450 | 37450 | 37400 | 57 |
| 459 | 20230926 | 124500 | 7687338000 | 37450 | 37400 | 37450 | 37400 | 162 |
| 460 | 20230926 | 124400 | 7681276050 | 37400 | 37450 | 37450 | 37400 | 448 |
| 461 | 20230926 | 124300 | 7664498850 | 37400 | 37450 | 37450 | 37400 | 113 |
| 462 | 20230926 | 124200 | 7660269550 | 37450 | 37450 | 37450 | 37450 | 55 |
| 463 | 20230926 | 124100 | 7658209800 | 37450 | 37400 | 37450 | 37400 | 228 |
| 464 | 20230926 | 124000 | 7649672500 | 37400 | 37450 | 37450 | 37400 | 181 |
| 465 | 20230926 | 123900 | 7642894450 | 37400 | 37450 | 37450 | 37400 | 147 |
| 466 | 20230926 | 123800 | 7637394150 | 37450 | 37400 | 37450 | 37400 | 186 |
| 467 | 20230926 | 123700 | 7630432700 | 37450 | 37400 | 37450 | 37400 | 18 |
| 468 | 20230926 | 123600 | 7629759000 | 37450 | 37400 | 37450 | 37350 | 142 |
| 469 | 20230926 | 123500 | 7624447850 | 37350 | 37400 | 37400 | 37350 | 50 |
| 470 | 20230926 | 123400 | 7622577950 | 37400 | 37400 | 37400 | 37350 | 317 |
| 471 | 20230926 | 123300 | 7610727200 | 37400 | 37400 | 37400 | 37350 | 41 |
| 472 | 20230926 | 123200 | 7609195200 | 37400 | 37350 | 37400 | 37350 | 121 |
| 473 | 20230926 | 123100 | 7604671900 | 37400 | 37350 | 37400 | 37350 | 542 |
| 474 | 20230926 | 123000 | 7584401450 | 37350 | 37400 | 37400 | 37350 | 601 |
| 475 | 20230926 | 122900 | 7561953850 | 37350 | 37500 | 37500 | 37350 | 5017 |
| 476 | 20230926 | 122800 | 7374157100 | 37500 | 37500 | 37500 | 37500 | 39 |
| 477 | 20230926 | 122700 | 7372694600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 478 | 20230926 | 122600 | 7372694600 | 37450 | 37500 | 37500 | 37450 | 25 |
| 479 | 20230926 | 122500 | 7371757500 | 37450 | 37500 | 37500 | 37450 | 65 |
| 480 | 20230926 | 122400 | 7369322950 | 37500 | 37500 | 37500 | 37500 | 37 |
| 481 | 20230926 | 122300 | 7367935450 | 37450 | 37450 | 37500 | 37450 | 172 |
| 482 | 20230926 | 122200 | 7361492900 | 37500 | 37500 | 37500 | 37500 | 11 |
| 483 | 20230926 | 122100 | 7361080400 | 37450 | 37500 | 37500 | 37450 | 80 |
| 484 | 20230926 | 122000 | 7358081200 | 37500 | 37500 | 37500 | 37450 | 70 |
| 485 | 20230926 | 121900 | 7355456800 | 37450 | 37500 | 37500 | 37450 | 296 |
| 486 | 20230926 | 121800 | 7344366150 | 37450 | 37500 | 37550 | 37450 | 50 |
| 487 | 20230926 | 121700 | 7342490750 | 37500 | 37500 | 37550 | 37500 | 445 |
| 488 | 20230926 | 121600 | 7325800700 | 37550 | 37550 | 37550 | 37500 | 44 |
| 489 | 20230926 | 121500 | 7324150000 | 37500 | 37500 | 37550 | 37500 | 237 |
| 490 | 20230926 | 121400 | 7315258700 | 37500 | 37450 | 37500 | 37450 | 73 |
| 491 | 20230926 | 121300 | 7312521650 | 37450 | 37500 | 37500 | 37450 | 318 |
| 492 | 20230926 | 121200 | 7300597050 | 37500 | 37450 | 37500 | 37450 | 510 |
| 493 | 20230926 | 121100 | 7281490100 | 37450 | 37500 | 37500 | 37450 | 214 |
| 494 | 20230926 | 121000 | 7273471100 | 37450 | 37500 | 37550 | 37450 | 129 |
| 495 | 20230926 | 120900 | 7268638600 | 37500 | 37500 | 37550 | 37500 | 720 |
| 496 | 20230926 | 120800 | 7241636200 | 37500 | 37450 | 37500 | 37450 | 28 |
| 497 | 20230926 | 120700 | 7240586600 | 37450 | 37500 | 37500 | 37450 | 33 |
| 498 | 20230926 | 120600 | 7239350350 | 37450 | 37500 | 37500 | 37450 | 17 |
| 499 | 20230926 | 120500 | 7238713300 | 37500 | 37500 | 37500 | 37450 | 87 |
| 500 | 20230926 | 120400 | 7235451200 | 37500 | 37500 | 37500 | 37450 | 22 |
| 501 | 20230926 | 120300 | 7234626350 | 37400 | 37450 | 37500 | 37400 | 121 |
| 502 | 20230926 | 120200 | 7230095750 | 37500 | 37450 | 37500 | 37450 | 670 |
| 503 | 20230926 | 120100 | 7205004200 | 37500 | 37500 | 37500 | 37450 | 1021 |
| 504 | 20230926 | 120000 | 7166716900 | 37500 | 37450 | 37500 | 37450 | 139 |
| 505 | 20230926 | 115900 | 7161509400 | 37450 | 37450 | 37450 | 37450 | 39 |
| 506 | 20230926 | 115800 | 7160048850 | 37500 | 37500 | 37500 | 37450 | 30 |
| 507 | 20230926 | 115700 | 7158924250 | 37500 | 37450 | 37500 | 37450 | 188 |
| 508 | 20230926 | 115600 | 7151883200 | 37450 | 37450 | 37450 | 37400 | 37 |
| 509 | 20230926 | 115500 | 7150497950 | 37450 | 37400 | 37450 | 37400 | 19 |
| 510 | 20230926 | 115400 | 7149786450 | 37400 | 37450 | 37450 | 37400 | 201 |
| 511 | 20230926 | 115300 | 7142261900 | 37400 | 37400 | 37450 | 37400 | 74 |
| 512 | 20230926 | 115200 | 7139492450 | 37400 | 37450 | 37450 | 37400 | 679 |
| 513 | 20230926 | 115100 | 7114064900 | 37450 | 37400 | 37450 | 37400 | 14 |
| 514 | 20230926 | 115000 | 7113541050 | 37400 | 37400 | 37450 | 37400 | 94 |
| 515 | 20230926 | 114900 | 7110024050 | 37450 | 37450 | 37450 | 37450 | 66 |
| 516 | 20230926 | 114800 | 7107552350 | 37450 | 37450 | 37450 | 37450 | 11 |
| 517 | 20230926 | 114700 | 7107140400 | 37400 | 37300 | 37400 | 37300 | 1176 |
| 518 | 20230926 | 114600 | 7063197200 | 37350 | 37300 | 37350 | 37300 | 145 |
| 519 | 20230926 | 114500 | 7057785350 | 37300 | 37350 | 37350 | 37300 | 632 |
| 520 | 20230926 | 114400 | 7034202950 | 37350 | 37350 | 37400 | 37300 | 1292 |
| 521 | 20230926 | 114300 | 6985966050 | 37450 | 37400 | 37450 | 37350 | 1156 |
| 522 | 20230926 | 114200 | 6942759550 | 37350 | 37350 | 37400 | 37350 | 139 |
| 523 | 20230926 | 114100 | 6937566850 | 37350 | 37400 | 37400 | 37350 | 3145 |
| 524 | 20230926 | 114000 | 6820094050 | 37400 | 37400 | 37450 | 37400 | 113 |
| 525 | 20230926 | 113900 | 6815867100 | 37400 | 37400 | 37400 | 37400 | 107 |
| 526 | 20230926 | 113800 | 6811865300 | 37400 | 37400 | 37400 | 37400 | 101 |
| 527 | 20230926 | 113700 | 6808087900 | 37450 | 37450 | 37450 | 37400 | 291 |
| 528 | 20230926 | 113600 | 6797203200 | 37450 | 37400 | 37450 | 37400 | 237 |
| 529 | 20230926 | 113500 | 6788337550 | 37450 | 37400 | 37450 | 37400 | 771 |
| 530 | 20230926 | 113400 | 6759501600 | 37400 | 37450 | 37450 | 37400 | 235 |
| 531 | 20230926 | 113300 | 6750711250 | 37400 | 37450 | 37450 | 37400 | 330 |
| 532 | 20230926 | 113200 | 6738367150 | 37450 | 37450 | 37450 | 37400 | 1774 |
| 533 | 20230926 | 113100 | 6671973050 | 37450 | 37500 | 37500 | 37450 | 136 |
| 534 | 20230926 | 113000 | 6666878950 | 37450 | 37500 | 37500 | 37450 | 219 |
| 535 | 20230926 | 112900 | 6658668950 | 37500 | 37500 | 37500 | 37450 | 676 |
| 536 | 20230926 | 112800 | 6633345550 | 37500 | 37550 | 37550 | 37450 | 1089 |
| 537 | 20230926 | 112700 | 6592519100 | 37550 | 37500 | 37550 | 37450 | 313 |
| 538 | 20230926 | 112600 | 6580781500 | 37550 | 37500 | 37550 | 37500 | 1038 |
| 539 | 20230926 | 112500 | 6541853950 | 37500 | 37500 | 37550 | 37450 | 442 |
| 540 | 20230926 | 112400 | 6525287550 | 37500 | 37450 | 37500 | 37450 | 372 |
| 541 | 20230926 | 112300 | 6511343950 | 37500 | 37500 | 37500 | 37450 | 273 |
| 542 | 20230926 | 112200 | 6501111050 | 37500 | 37400 | 37500 | 37400 | 624 |
| 543 | 20230926 | 112100 | 6477734450 | 37400 | 37400 | 37450 | 37400 | 604 |
| 544 | 20230926 | 112000 | 6455141500 | 37400 | 37400 | 37400 | 37350 | 456 |
| 545 | 20230926 | 111900 | 6438090250 | 37400 | 37400 | 37400 | 37350 | 416 |
| 546 | 20230926 | 111800 | 6422542300 | 37400 | 37400 | 37450 | 37350 | 2214 |
| 547 | 20230926 | 111700 | 6339739700 | 37450 | 37500 | 37500 | 37400 | 4429 |
| 548 | 20230926 | 111600 | 6173933750 | 37500 | 37500 | 37500 | 37450 | 830 |
| 549 | 20230926 | 111500 | 6142811100 | 37450 | 37500 | 37500 | 37450 | 474 |
| 550 | 20230926 | 111400 | 6125037250 | 37500 | 37500 | 37500 | 37450 | 1569 |
| 551 | 20230926 | 111300 | 6066224750 | 37450 | 37450 | 37500 | 37450 | 652 |
| 552 | 20230926 | 111200 | 6041799800 | 37450 | 37450 | 37500 | 37450 | 1617 |
| 553 | 20230926 | 111100 | 5981221600 | 37500 | 37500 | 37500 | 37450 | 305 |
| 554 | 20230926 | 111000 | 5969791200 | 37500 | 37500 | 37550 | 37500 | 585 |
| 555 | 20230926 | 110900 | 5947853600 | 37550 | 37500 | 37550 | 37500 | 2385 |
| 556 | 20230926 | 110800 | 5858397250 | 37550 | 37550 | 37550 | 37500 | 922 |
| 557 | 20230926 | 110700 | 5823810700 | 37500 | 37550 | 37550 | 37500 | 592 |
| 558 | 20230926 | 110600 | 5801608450 | 37550 | 37550 | 37600 | 37500 | 2798 |
| 559 | 20230926 | 110500 | 5696657100 | 37550 | 37650 | 37650 | 37550 | 7331 |
| 560 | 20230926 | 110400 | 5421200300 | 37650 | 37700 | 37700 | 37600 | 5756 |
| 561 | 20230926 | 110300 | 5204497600 | 37700 | 37700 | 37750 | 37650 | 962 |
| 562 | 20230926 | 110200 | 5168230800 | 37700 | 37700 | 37700 | 37650 | 55 |
| 563 | 20230926 | 110100 | 5166158400 | 37700 | 37750 | 37750 | 37700 | 2485 |
| 564 | 20230926 | 110000 | 5072471750 | 37700 | 37700 | 37750 | 37700 | 442 |
| 565 | 20230926 | 105900 | 5055802500 | 37750 | 37750 | 37750 | 37700 | 232 |
| 566 | 20230926 | 105800 | 5047050950 | 37700 | 37750 | 37750 | 37700 | 1409 |
| 567 | 20230926 | 105700 | 4993876200 | 37750 | 37750 | 37800 | 37700 | 908 |
| 568 | 20230926 | 105600 | 4959600350 | 37750 | 37750 | 37800 | 37750 | 349 |
| 569 | 20230926 | 105500 | 4946421150 | 37800 | 37750 | 37800 | 37750 | 1307 |
| 570 | 20230926 | 105400 | 4897016600 | 37800 | 37750 | 37800 | 37750 | 107 |
| 571 | 20230926 | 105300 | 4892972200 | 37750 | 37800 | 37800 | 37750 | 229 |
| 572 | 20230926 | 105200 | 4884327400 | 37800 | 37800 | 37800 | 37750 | 173 |
| 573 | 20230926 | 105100 | 4877793400 | 37750 | 37850 | 37850 | 37750 | 136 |
| 574 | 20230926 | 105000 | 4872650600 | 37800 | 37850 | 37850 | 37800 | 308 |
| 575 | 20230926 | 104900 | 4860999550 | 37850 | 37800 | 37850 | 37800 | 486 |
| 576 | 20230926 | 104800 | 4842627850 | 37750 | 37750 | 37800 | 37750 | 241 |
| 577 | 20230926 | 104700 | 4833527500 | 37800 | 37800 | 37800 | 37750 | 726 |
| 578 | 20230926 | 104600 | 4806116250 | 37800 | 37800 | 37800 | 37750 | 200 |
| 579 | 20230926 | 104500 | 4798560800 | 37800 | 37950 | 37950 | 37800 | 2998 |
| 580 | 20230926 | 104400 | 4685125450 | 37900 | 37900 | 37950 | 37900 | 527 |
| 581 | 20230926 | 104300 | 4665146000 | 37900 | 37900 | 37900 | 37900 | 52 |
| 582 | 20230926 | 104200 | 4663175200 | 37950 | 37900 | 37950 | 37900 | 153 |
| 583 | 20230926 | 104100 | 4657372400 | 37900 | 37950 | 37950 | 37900 | 890 |
| 584 | 20230926 | 104000 | 4623597100 | 37950 | 37950 | 37950 | 37950 | 65 |
| 585 | 20230926 | 103900 | 4621130350 | 38000 | 38000 | 38000 | 38000 | 188 |
| 586 | 20230926 | 103800 | 4613986350 | 38000 | 38000 | 38000 | 37950 | 221 |
| 587 | 20230926 | 103700 | 4605589200 | 38000 | 38050 | 38050 | 38000 | 477 |
| 588 | 20230926 | 103600 | 4587448100 | 38050 | 38050 | 38050 | 38000 | 138 |
| 589 | 20230926 | 103500 | 4582197250 | 38050 | 38050 | 38050 | 38050 | 310 |
| 590 | 20230926 | 103400 | 4570401750 | 38050 | 38050 | 38050 | 38050 | 363 |
| 591 | 20230926 | 103300 | 4556589600 | 38050 | 38050 | 38050 | 38050 | 68 |
| 592 | 20230926 | 103200 | 4554002200 | 38100 | 37950 | 38100 | 37950 | 2 |
| 593 | 20230926 | 103100 | 4553926150 | 37950 | 38100 | 38100 | 37950 | 380 |
| 594 | 20230926 | 103000 | 4539472450 | 38050 | 37950 | 38050 | 37950 | 1007 |
| 595 | 20230926 | 102900 | 4501204800 | 38000 | 38000 | 38100 | 38000 | 538 |
| 596 | 20230926 | 102800 | 4480752400 | 38000 | 38050 | 38100 | 38000 | 20 |
| 597 | 20230926 | 102700 | 4479990800 | 38050 | 38050 | 38100 | 38050 | 466 |
| 598 | 20230926 | 102600 | 4462256100 | 38050 | 38050 | 38100 | 38050 | 1059 |
| 599 | 20230926 | 102500 | 4421943650 | 38050 | 37950 | 38050 | 37950 | 1000 |
| 600 | 20230926 | 102400 | 4383942250 | 37950 | 38000 | 38000 | 37950 | 249 |
| 601 | 20230926 | 102300 | 4374488100 | 37950 | 37900 | 37950 | 37850 | 490 |
| 602 | 20230926 | 102200 | 4355904700 | 37900 | 37950 | 37950 | 37850 | 361 |
| 603 | 20230926 | 102100 | 4342222700 | 37900 | 37900 | 37950 | 37850 | 241 |
| 604 | 20230926 | 102000 | 4333089950 | 37900 | 37800 | 37900 | 37800 | 451 |
| 605 | 20230926 | 101900 | 4316019500 | 37800 | 37900 | 37950 | 37800 | 307 |
| 606 | 20230926 | 101800 | 4304393050 | 37800 | 38000 | 38000 | 37700 | 6044 |
| 607 | 20230926 | 101700 | 4075632450 | 38000 | 38000 | 38000 | 38000 | 816 |
| 608 | 20230926 | 101600 | 4044624450 | 38050 | 38050 | 38050 | 38050 | 104 |
| 609 | 20230926 | 101500 | 4040667250 | 38000 | 38050 | 38050 | 38000 | 1152 |
| 610 | 20230926 | 101400 | 3996836700 | 38050 | 38000 | 38050 | 38000 | 229 |
| 611 | 20230926 | 101300 | 3988123650 | 38000 | 38050 | 38050 | 38000 | 61 |
| 612 | 20230926 | 101200 | 3985803850 | 38050 | 38100 | 38150 | 38050 | 277 |
| 613 | 20230926 | 101100 | 3975261550 | 38100 | 38150 | 38150 | 38100 | 388 |
| 614 | 20230926 | 101000 | 3960478500 | 38150 | 38100 | 38150 | 38100 | 378 |
| 615 | 20230926 | 100900 | 3946073200 | 38150 | 38100 | 38150 | 38100 | 1394 |
| 616 | 20230926 | 100800 | 3892960050 | 38100 | 38050 | 38100 | 38050 | 416 |
| 617 | 20230926 | 100700 | 3877127550 | 38100 | 38050 | 38100 | 38000 | 2571 |
| 618 | 20230926 | 100600 | 3779281550 | 38050 | 38000 | 38050 | 38000 | 167 |
| 619 | 20230926 | 100500 | 3772935200 | 38050 | 38050 | 38050 | 38000 | 64 |
| 620 | 20230926 | 100400 | 3770502500 | 38050 | 38050 | 38050 | 38000 | 216 |
| 621 | 20230926 | 100300 | 3762285200 | 38050 | 38050 | 38050 | 38000 | 158 |
| 622 | 20230926 | 100200 | 3756279950 | 38050 | 38050 | 38050 | 37950 | 402 |
| 623 | 20230926 | 100100 | 3741008650 | 38050 | 38000 | 38050 | 38000 | 800 |
| 624 | 20230926 | 100000 | 3710601850 | 38000 | 37950 | 38050 | 37950 | 1000 |
| 625 | 20230926 | 095900 | 3672595500 | 37950 | 37950 | 38000 | 37900 | 1031 |
| 626 | 20230926 | 095800 | 3633468100 | 37900 | 37950 | 37950 | 37900 | 1536 |
| 627 | 20230926 | 095700 | 3575245250 | 37950 | 38000 | 38000 | 37900 | 451 |
| 628 | 20230926 | 095600 | 3558129650 | 38000 | 38000 | 38050 | 37950 | 688 |
| 629 | 20230926 | 095500 | 3531988850 | 37950 | 38000 | 38050 | 37950 | 485 |
| 630 | 20230926 | 095400 | 3513571200 | 38000 | 38000 | 38050 | 38000 | 214 |
| 631 | 20230926 | 095300 | 3505438000 | 38000 | 38050 | 38100 | 37950 | 1743 |
| 632 | 20230926 | 095200 | 3439189950 | 38000 | 38100 | 38100 | 38000 | 875 |
| 633 | 20230926 | 095100 | 3405898900 | 38050 | 38150 | 38150 | 38050 | 906 |
| 634 | 20230926 | 095000 | 3371382150 | 38100 | 38100 | 38150 | 38100 | 428 |
| 635 | 20230926 | 094900 | 3355058600 | 38150 | 38150 | 38200 | 38100 | 861 |
| 636 | 20230926 | 094800 | 3322205750 | 38150 | 38200 | 38200 | 38100 | 1495 |
| 637 | 20230926 | 094700 | 3265164650 | 38200 | 38200 | 38200 | 38200 | 987 |
| 638 | 20230926 | 094600 | 3227461250 | 38200 | 38250 | 38250 | 38150 | 563 |
| 639 | 20230926 | 094500 | 3205953000 | 38250 | 38200 | 38250 | 38200 | 814 |
| 640 | 20230926 | 094400 | 3174851850 | 38200 | 38100 | 38200 | 38000 | 3089 |
| 641 | 20230926 | 094300 | 3057071450 | 38100 | 38100 | 38100 | 38100 | 215 |
| 642 | 20230926 | 094200 | 3048879950 | 38100 | 38150 | 38150 | 38100 | 288 |
| 643 | 20230926 | 094100 | 3037902100 | 38150 | 38050 | 38150 | 38050 | 1017 |
| 644 | 20230926 | 094000 | 2999173600 | 38050 | 38000 | 38050 | 38000 | 429 |
| 645 | 20230926 | 093900 | 2982866250 | 38000 | 37900 | 38050 | 37900 | 909 |
| 646 | 20230926 | 093800 | 2948343800 | 37900 | 37900 | 37950 | 37900 | 483 |
| 647 | 20230926 | 093700 | 2930033750 | 37850 | 37850 | 37850 | 37800 | 522 |
| 648 | 20230926 | 093600 | 2910276100 | 37900 | 37800 | 37900 | 37800 | 487 |
| 649 | 20230926 | 093500 | 2891852700 | 37750 | 37750 | 37750 | 37700 | 170 |
| 650 | 20230926 | 093400 | 2885437450 | 37750 | 37650 | 37850 | 37650 | 391 |
| 651 | 20230926 | 093300 | 2870679600 | 37650 | 37650 | 37750 | 37650 | 4086 |
| 652 | 20230926 | 093200 | 2716731900 | 37650 | 37750 | 37750 | 37650 | 2226 |
| 653 | 20230926 | 093100 | 2632815000 | 37750 | 37750 | 37750 | 37700 | 694 |
| 654 | 20230926 | 093000 | 2606643650 | 37750 | 37700 | 37750 | 37700 | 236 |
| 655 | 20230926 | 092900 | 2597740700 | 37750 | 37700 | 37750 | 37700 | 723 |
| 656 | 20230926 | 092800 | 2570481550 | 37750 | 37700 | 37750 | 37700 | 555 |
| 657 | 20230926 | 092700 | 2549557250 | 37700 | 37750 | 37750 | 37700 | 278 |
| 658 | 20230926 | 092600 | 2539071000 | 37700 | 37700 | 37800 | 37700 | 753 |
| 659 | 20230926 | 092500 | 2510649750 | 37700 | 37700 | 37800 | 37700 | 328 |
| 660 | 20230926 | 092400 | 2498269450 | 37700 | 37700 | 37750 | 37700 | 229 |
| 661 | 20230926 | 092300 | 2489629100 | 37700 | 37800 | 37800 | 37700 | 517 |
| 662 | 20230926 | 092200 | 2470106750 | 37800 | 37800 | 37800 | 37700 | 362 |
| 663 | 20230926 | 092100 | 2456435800 | 37650 | 37600 | 37800 | 37600 | 2038 |
| 664 | 20230926 | 092000 | 2379658300 | 37600 | 37650 | 37650 | 37600 | 2317 |
| 665 | 20230926 | 091900 | 2292535150 | 37650 | 37650 | 37650 | 37600 | 1536 |
| 666 | 20230926 | 091800 | 2234744150 | 37650 | 37650 | 37700 | 37650 | 674 |
| 667 | 20230926 | 091700 | 2209368000 | 37650 | 37600 | 37700 | 37600 | 4770 |
| 668 | 20230926 | 091600 | 2029848850 | 37600 | 37650 | 37700 | 37600 | 2077 |
| 669 | 20230926 | 091500 | 1951644050 | 37700 | 37650 | 37700 | 37650 | 859 |
| 670 | 20230926 | 091400 | 1919268300 | 37700 | 37700 | 37700 | 37650 | 991 |
| 671 | 20230926 | 091300 | 1881927800 | 37650 | 37600 | 37700 | 37600 | 2982 |
| 672 | 20230926 | 091200 | 1769668100 | 37650 | 37750 | 37750 | 37600 | 6263 |
| 673 | 20230926 | 091100 | 1533726800 | 37750 | 37750 | 37750 | 37700 | 2570 |
| 674 | 20230926 | 091000 | 1436744850 | 37750 | 37750 | 37800 | 37700 | 2241 |
| 675 | 20230926 | 090900 | 1352156200 | 37750 | 37750 | 37800 | 37750 | 1029 |
| 676 | 20230926 | 090800 | 1313303600 | 37800 | 37900 | 37950 | 37750 | 6982 |
| 677 | 20230926 | 090700 | 1049068350 | 37900 | 37850 | 37900 | 37850 | 2311 |
| 678 | 20230926 | 090600 | 961573150 | 37850 | 37900 | 37950 | 37850 | 2384 |
| 679 | 20230926 | 090500 | 871258350 | 37900 | 37850 | 37900 | 37800 | 2339 |
| 680 | 20230926 | 090400 | 782733650 | 37850 | 37950 | 37950 | 37850 | 2511 |
| 681 | 20230926 | 090300 | 687557850 | 37950 | 38200 | 38200 | 37900 | 4844 |
| 682 | 20230926 | 090200 | 503232150 | 38150 | 38300 | 38300 | 38150 | 3095 |
| 683 | 20230926 | 090100 | 384914500 | 38300 | 38450 | 38500 | 38300 | 4325 |
| 684 | 20230926 | 090000 | 218764450 | 38500 | 38200 | 38550 | 38200 | 5483 |