35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 200200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 3734 |
| 3 | 20230926 | 200100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20230926 | 200000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20230926 | 195900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20230926 | 195800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20230926 | 195700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20230926 | 195600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20230926 | 195500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20230926 | 195400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20230926 | 195300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20230926 | 195200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20230926 | 195100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20230926 | 195000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20230926 | 194900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20230926 | 194800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20230926 | 194700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20230926 | 194600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20230926 | 194500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20230926 | 194400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20230926 | 194300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20230926 | 194200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20230926 | 194100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20230926 | 194000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20230926 | 193900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20230926 | 193800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20230926 | 193700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20230926 | 193600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20230926 | 193500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20230926 | 193400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20230926 | 193300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20230926 | 193200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 3734 |
| 33 | 20230926 | 193100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20230926 | 193000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20230926 | 192900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20230926 | 192800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20230926 | 192700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20230926 | 192600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20230926 | 192500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20230926 | 192400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20230926 | 192300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20230926 | 192200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20230926 | 192100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20230926 | 192000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20230926 | 191900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20230926 | 191800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20230926 | 191700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20230926 | 191600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20230926 | 191500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20230926 | 191400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20230926 | 191300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20230926 | 191200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20230926 | 191100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20230926 | 191000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20230926 | 190900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20230926 | 190800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20230926 | 190700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20230926 | 190600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20230926 | 190500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20230926 | 190400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20230926 | 190300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20230926 | 190200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 3734 |
| 63 | 20230926 | 190100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20230926 | 190000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20230926 | 185900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20230926 | 185800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20230926 | 185700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20230926 | 185600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20230926 | 185500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20230926 | 185400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20230926 | 185300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20230926 | 185200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20230926 | 185100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20230926 | 185000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20230926 | 184900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20230926 | 184800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20230926 | 184700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20230926 | 184600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20230926 | 184500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20230926 | 184400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20230926 | 184300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20230926 | 184200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20230926 | 184100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20230926 | 184000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20230926 | 183900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20230926 | 183800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20230926 | 183700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20230926 | 183600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20230926 | 183500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20230926 | 183400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20230926 | 183300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20230926 | 183200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 3734 |
| 93 | 20230926 | 183100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20230926 | 183000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20230926 | 182900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20230926 | 182800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20230926 | 182700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20230926 | 182600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20230926 | 182500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20230926 | 182400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20230926 | 182300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20230926 | 182200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20230926 | 182100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20230926 | 182000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20230926 | 181900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20230926 | 181800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20230926 | 181700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20230926 | 181600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20230926 | 181500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20230926 | 181400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20230926 | 181300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20230926 | 181200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20230926 | 181100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20230926 | 181000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20230926 | 180900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20230926 | 180800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20230926 | 180700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20230926 | 180600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20230926 | 180500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20230926 | 180400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20230926 | 180300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20230926 | 180200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 3734 |
| 123 | 20230926 | 180100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20230926 | 180000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20230926 | 175900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20230926 | 175800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20230926 | 175700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20230926 | 175600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20230926 | 175500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20230926 | 175400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20230926 | 175300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20230926 | 175200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20230926 | 175100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20230926 | 175000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20230926 | 174900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20230926 | 174800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20230926 | 174700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20230926 | 174600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20230926 | 174500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20230926 | 174400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20230926 | 174300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20230926 | 174200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20230926 | 174100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20230926 | 174000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20230926 | 173900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20230926 | 173800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20230926 | 173700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20230926 | 173600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20230926 | 173500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20230926 | 173400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20230926 | 173300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20230926 | 173200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 3734 |
| 153 | 20230926 | 173100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20230926 | 173000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20230926 | 172900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20230926 | 172800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20230926 | 172700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20230926 | 172600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20230926 | 172500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20230926 | 172400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20230926 | 172300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20230926 | 172200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20230926 | 172100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20230926 | 172000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20230926 | 171900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20230926 | 171800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20230926 | 171700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20230926 | 171600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20230926 | 171500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20230926 | 171400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20230926 | 171300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20230926 | 171200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20230926 | 171100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20230926 | 171000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20230926 | 170900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20230926 | 170800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20230926 | 170700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20230926 | 170600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20230926 | 170500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20230926 | 170400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20230926 | 170300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20230926 | 170200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 3734 |
| 183 | 20230926 | 170100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20230926 | 170000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20230926 | 165900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20230926 | 165800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20230926 | 165700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20230926 | 165600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20230926 | 165500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20230926 | 165400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20230926 | 165300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20230926 | 165200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20230926 | 165100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20230926 | 165000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20230926 | 164900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20230926 | 164800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20230926 | 164700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20230926 | 164600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20230926 | 164500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20230926 | 164400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20230926 | 164300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20230926 | 164200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20230926 | 164100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20230926 | 164000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20230926 | 163900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20230926 | 163800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20230926 | 163700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20230926 | 163600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20230926 | 163500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20230926 | 163400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20230926 | 163300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20230926 | 163200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 3734 |
| 213 | 20230926 | 163100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20230926 | 163000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20230926 | 162900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20230926 | 162800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20230926 | 162700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20230926 | 162600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20230926 | 162500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20230926 | 162400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20230926 | 162300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20230926 | 162200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20230926 | 162100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20230926 | 162000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20230926 | 161900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20230926 | 161800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20230926 | 161700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20230926 | 161600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20230926 | 161500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20230926 | 161400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20230926 | 161300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20230926 | 161200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20230926 | 161100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20230926 | 161000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20230926 | 160900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20230926 | 160800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 237 | 20230926 | 160700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 238 | 20230926 | 160600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 239 | 20230926 | 160500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 240 | 20230926 | 160400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 241 | 20230926 | 160300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 242 | 20230926 | 160200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 3734 |
| 243 | 20230926 | 160100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 244 | 20230926 | 160000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 245 | 20230926 | 155900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 246 | 20230926 | 155800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 247 | 20230926 | 155700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 248 | 20230926 | 155600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 249 | 20230926 | 155500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 250 | 20230926 | 155400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 251 | 20230926 | 155300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 252 | 20230926 | 155200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 253 | 20230926 | 155100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 254 | 20230926 | 155000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 255 | 20230926 | 154900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 256 | 20230926 | 154800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 257 | 20230926 | 154700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 258 | 20230926 | 154600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 259 | 20230926 | 154500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 260 | 20230926 | 154400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 261 | 20230926 | 154300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 262 | 20230926 | 154200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 263 | 20230926 | 154100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 264 | 20230926 | 154000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 265 | 20230926 | 153900 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20230926 | 153800 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20230926 | 153700 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20230926 | 153600 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20230926 | 153500 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20230926 | 153400 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20230926 | 153300 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20230926 | 153200 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 3734 |
| 273 | 20230926 | 153100 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20230926 | 153000 | 7973866800 | 44200 | 44200 | 44200 | 44200 | 3734 |
| 275 | 20230926 | 152900 | 7808824000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20230926 | 152800 | 7808824000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20230926 | 152700 | 7808824000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20230926 | 152600 | 7808824000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20230926 | 152500 | 7808824000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20230926 | 152400 | 7808824000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20230926 | 152300 | 7808824000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20230926 | 152200 | 7808824000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20230926 | 152100 | 7808824000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20230926 | 152000 | 7808824000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20230926 | 151900 | 7808824000 | 43850 | 43900 | 43900 | 43850 | 512 |
| 286 | 20230926 | 151800 | 7786370700 | 43850 | 43950 | 43950 | 43850 | 565 |
| 287 | 20230926 | 151700 | 7761572200 | 43950 | 43900 | 43950 | 43900 | 508 |
| 288 | 20230926 | 151600 | 7739265150 | 43900 | 43900 | 43950 | 43900 | 442 |
| 289 | 20230926 | 151500 | 7719848800 | 43900 | 43900 | 43950 | 43850 | 1659 |
| 290 | 20230926 | 151400 | 7647045400 | 43900 | 43900 | 43900 | 43850 | 130 |
| 291 | 20230926 | 151300 | 7641340750 | 43900 | 44050 | 44050 | 43850 | 5655 |
| 292 | 20230926 | 151200 | 7392716400 | 44050 | 44100 | 44100 | 44050 | 132 |
| 293 | 20230926 | 151100 | 7386895750 | 44100 | 44100 | 44100 | 44050 | 218 |
| 294 | 20230926 | 151000 | 7377284050 | 44050 | 44100 | 44100 | 44050 | 155 |
| 295 | 20230926 | 150900 | 7370449550 | 44100 | 44200 | 44200 | 44050 | 1444 |
| 296 | 20230926 | 150800 | 7306748100 | 44200 | 44200 | 44200 | 44150 | 180 |
| 297 | 20230926 | 150700 | 7298798300 | 44200 | 44250 | 44250 | 44150 | 196 |
| 298 | 20230926 | 150600 | 7290134400 | 44250 | 44200 | 44250 | 44150 | 653 |
| 299 | 20230926 | 150500 | 7261273100 | 44150 | 44200 | 44200 | 44150 | 88 |
| 300 | 20230926 | 150400 | 7257384250 | 44150 | 44200 | 44200 | 44150 | 88 |
| 301 | 20230926 | 150300 | 7253495400 | 44200 | 44150 | 44200 | 44100 | 328 |
| 302 | 20230926 | 150200 | 7239007050 | 44150 | 44100 | 44150 | 44100 | 373 |
| 303 | 20230926 | 150100 | 7222539850 | 44100 | 44200 | 44200 | 44100 | 315 |
| 304 | 20230926 | 150000 | 7208627100 | 44150 | 44100 | 44200 | 44100 | 208 |
| 305 | 20230926 | 145900 | 7199440750 | 44100 | 44150 | 44200 | 44100 | 284 |
| 306 | 20230926 | 145800 | 7186902300 | 44200 | 44150 | 44200 | 44100 | 354 |
| 307 | 20230926 | 145700 | 7171267850 | 44100 | 44100 | 44150 | 44100 | 203 |
| 308 | 20230926 | 145600 | 7162309550 | 44150 | 44150 | 44150 | 44100 | 239 |
| 309 | 20230926 | 145500 | 7151758750 | 44150 | 44100 | 44200 | 44100 | 399 |
| 310 | 20230926 | 145400 | 7134142950 | 44150 | 44100 | 44150 | 44050 | 279 |
| 311 | 20230926 | 145300 | 7121837750 | 44050 | 44150 | 44200 | 44050 | 705 |
| 312 | 20230926 | 145200 | 7090730350 | 44200 | 44200 | 44200 | 44150 | 235 |
| 313 | 20230926 | 145100 | 7080344800 | 44200 | 44100 | 44200 | 44100 | 330 |
| 314 | 20230926 | 145000 | 7065778500 | 44100 | 44150 | 44150 | 44100 | 89 |
| 315 | 20230926 | 144900 | 7061852200 | 44100 | 44100 | 44150 | 44100 | 419 |
| 316 | 20230926 | 144800 | 7043370200 | 44100 | 44100 | 44150 | 44100 | 516 |
| 317 | 20230926 | 144700 | 7020611850 | 44100 | 44150 | 44150 | 44050 | 922 |
| 318 | 20230926 | 144600 | 6979923850 | 44050 | 44150 | 44150 | 44050 | 237 |
| 319 | 20230926 | 144500 | 6969473500 | 44150 | 44100 | 44150 | 44050 | 712 |
| 320 | 20230926 | 144400 | 6938073800 | 44050 | 44150 | 44200 | 44050 | 547 |
| 321 | 20230926 | 144300 | 6913932000 | 44150 | 43900 | 44200 | 43900 | 3233 |
| 322 | 20230926 | 144200 | 6771563400 | 43900 | 43800 | 43900 | 43750 | 647 |
| 323 | 20230926 | 144100 | 6743217900 | 43800 | 43900 | 43900 | 43800 | 315 |
| 324 | 20230926 | 144000 | 6729419050 | 43900 | 43900 | 43950 | 43900 | 224 |
| 325 | 20230926 | 143900 | 6719585050 | 43900 | 43750 | 43900 | 43700 | 1044 |
| 326 | 20230926 | 143800 | 6673850150 | 43700 | 43700 | 43750 | 43700 | 154 |
| 327 | 20230926 | 143700 | 6667120300 | 43750 | 43650 | 43750 | 43650 | 467 |
| 328 | 20230926 | 143600 | 6646708050 | 43650 | 43700 | 43750 | 43650 | 650 |
| 329 | 20230926 | 143500 | 6618303750 | 43700 | 43750 | 43750 | 43700 | 1353 |
| 330 | 20230926 | 143400 | 6559173100 | 43700 | 43750 | 43750 | 43700 | 220 |
| 331 | 20230926 | 143300 | 6549556600 | 43750 | 43750 | 43750 | 43700 | 188 |
| 332 | 20230926 | 143200 | 6541338950 | 43700 | 43700 | 43750 | 43650 | 529 |
| 333 | 20230926 | 143100 | 6518221950 | 43700 | 43750 | 43750 | 43700 | 624 |
| 334 | 20230926 | 143000 | 6490951900 | 43750 | 43800 | 43800 | 43700 | 180 |
| 335 | 20230926 | 142900 | 6483078300 | 43750 | 43750 | 43800 | 43750 | 266 |
| 336 | 20230926 | 142800 | 6471440500 | 43750 | 43850 | 43850 | 43750 | 278 |
| 337 | 20230926 | 142700 | 6459274500 | 43850 | 43800 | 43850 | 43800 | 514 |
| 338 | 20230926 | 142600 | 6436759000 | 43800 | 43800 | 43850 | 43800 | 517 |
| 339 | 20230926 | 142500 | 6414096100 | 43850 | 43900 | 43900 | 43800 | 177 |
| 340 | 20230926 | 142400 | 6406341350 | 43900 | 43800 | 43900 | 43800 | 413 |
| 341 | 20230926 | 142300 | 6388237250 | 43800 | 43850 | 43900 | 43800 | 204 |
| 342 | 20230926 | 142200 | 6379291800 | 43850 | 43900 | 43900 | 43850 | 357 |
| 343 | 20230926 | 142100 | 6363635350 | 43900 | 43850 | 43900 | 43850 | 283 |
| 344 | 20230926 | 142000 | 6351224650 | 43850 | 43850 | 43900 | 43800 | 448 |
| 345 | 20230926 | 141900 | 6331580700 | 43800 | 43800 | 43850 | 43750 | 213 |
| 346 | 20230926 | 141800 | 6322252550 | 43850 | 43850 | 43850 | 43800 | 292 |
| 347 | 20230926 | 141700 | 6309450150 | 43800 | 43800 | 43850 | 43750 | 416 |
| 348 | 20230926 | 141600 | 6291225700 | 43800 | 43800 | 43850 | 43800 | 765 |
| 349 | 20230926 | 141500 | 6257693250 | 43800 | 43800 | 43850 | 43800 | 581 |
| 350 | 20230926 | 141400 | 6232242450 | 43850 | 43850 | 43850 | 43800 | 677 |
| 351 | 20230926 | 141300 | 6202573750 | 43800 | 43800 | 43900 | 43800 | 69 |
| 352 | 20230926 | 141200 | 6199547350 | 43850 | 43850 | 43900 | 43800 | 393 |
| 353 | 20230926 | 141100 | 6182309100 | 43850 | 43800 | 43850 | 43800 | 364 |
| 354 | 20230926 | 141000 | 6166348150 | 43800 | 43800 | 43850 | 43800 | 158 |
| 355 | 20230926 | 140900 | 6159421000 | 43800 | 43750 | 43850 | 43750 | 472 |
| 356 | 20230926 | 140800 | 6138746900 | 43750 | 43750 | 43800 | 43750 | 65 |
| 357 | 20230926 | 140700 | 6135902800 | 43750 | 43750 | 43750 | 43750 | 69 |
| 358 | 20230926 | 140600 | 6132884050 | 43800 | 43750 | 43800 | 43750 | 67 |
| 359 | 20230926 | 140500 | 6129950350 | 43750 | 43800 | 43800 | 43750 | 119 |
| 360 | 20230926 | 140400 | 6124740750 | 43800 | 43800 | 43800 | 43750 | 82 |
| 361 | 20230926 | 140300 | 6121150600 | 43800 | 43750 | 43800 | 43750 | 74 |
| 362 | 20230926 | 140200 | 6117910400 | 43750 | 43750 | 43750 | 43750 | 67 |
| 363 | 20230926 | 140100 | 6114979150 | 43750 | 43700 | 43800 | 43650 | 648 |
| 364 | 20230926 | 140000 | 6086640150 | 43700 | 43650 | 43700 | 43650 | 24 |
| 365 | 20230926 | 135900 | 6085592400 | 43650 | 43650 | 43700 | 43650 | 50 |
| 366 | 20230926 | 135800 | 6083409250 | 43650 | 43700 | 43700 | 43650 | 123 |
| 367 | 20230926 | 135700 | 6078036600 | 43750 | 43700 | 43750 | 43650 | 137 |
| 368 | 20230926 | 135600 | 6072050500 | 43750 | 43700 | 43750 | 43650 | 90 |
| 369 | 20230926 | 135500 | 6068117600 | 43700 | 43700 | 43700 | 43700 | 25 |
| 370 | 20230926 | 135400 | 6067025100 | 43750 | 43700 | 43750 | 43700 | 142 |
| 371 | 20230926 | 135300 | 6060815450 | 43700 | 43750 | 43750 | 43700 | 116 |
| 372 | 20230926 | 135200 | 6055745050 | 43750 | 43750 | 43750 | 43700 | 110 |
| 373 | 20230926 | 135100 | 6050934650 | 43750 | 43750 | 43750 | 43700 | 45 |
| 374 | 20230926 | 135000 | 6048967800 | 43700 | 43650 | 43700 | 43650 | 61 |
| 375 | 20230926 | 134900 | 6046304050 | 43700 | 43700 | 43800 | 43650 | 767 |
| 376 | 20230926 | 134800 | 6012783000 | 43700 | 43650 | 43700 | 43650 | 99 |
| 377 | 20230926 | 134700 | 6008459550 | 43650 | 43650 | 43700 | 43650 | 76 |
| 378 | 20230926 | 134600 | 6005141850 | 43650 | 43650 | 43650 | 43650 | 29 |
| 379 | 20230926 | 134500 | 6003876000 | 43700 | 43650 | 43700 | 43650 | 67 |
| 380 | 20230926 | 134400 | 6000949050 | 43650 | 43650 | 43700 | 43650 | 122 |
| 381 | 20230926 | 134300 | 5995622250 | 43700 | 43700 | 43700 | 43650 | 105 |
| 382 | 20230926 | 134200 | 5991036300 | 43700 | 43650 | 43700 | 43650 | 227 |
| 383 | 20230926 | 134100 | 5981127500 | 43650 | 43650 | 43650 | 43650 | 62 |
| 384 | 20230926 | 134000 | 5978421200 | 43650 | 43650 | 43700 | 43650 | 44 |
| 385 | 20230926 | 133900 | 5976499750 | 43700 | 43750 | 43750 | 43650 | 604 |
| 386 | 20230926 | 133800 | 5950087500 | 43750 | 43800 | 43800 | 43750 | 35 |
| 387 | 20230926 | 133700 | 5948555850 | 43750 | 43800 | 43800 | 43750 | 114 |
| 388 | 20230926 | 133600 | 5943568300 | 43800 | 43750 | 43800 | 43750 | 343 |
| 389 | 20230926 | 133500 | 5928559200 | 43750 | 43700 | 43750 | 43700 | 312 |
| 390 | 20230926 | 133400 | 5914909400 | 43750 | 43700 | 43750 | 43700 | 110 |
| 391 | 20230926 | 133300 | 5910099200 | 43750 | 43700 | 43750 | 43700 | 87 |
| 392 | 20230926 | 133200 | 5906295900 | 43700 | 43700 | 43750 | 43700 | 79 |
| 393 | 20230926 | 133100 | 5902843500 | 43700 | 43700 | 43750 | 43700 | 115 |
| 394 | 20230926 | 133000 | 5897814550 | 43750 | 43750 | 43750 | 43650 | 92 |
| 395 | 20230926 | 132900 | 5893795500 | 43750 | 43650 | 43750 | 43650 | 242 |
| 396 | 20230926 | 132800 | 5883223200 | 43650 | 43650 | 43650 | 43650 | 75 |
| 397 | 20230926 | 132700 | 5879949450 | 43600 | 43650 | 43650 | 43600 | 237 |
| 398 | 20230926 | 132600 | 5869613450 | 43600 | 43600 | 43650 | 43600 | 99 |
| 399 | 20230926 | 132500 | 5865296750 | 43600 | 43700 | 43700 | 43600 | 119 |
| 400 | 20230926 | 132400 | 5860102200 | 43700 | 43600 | 43700 | 43600 | 211 |
| 401 | 20230926 | 132300 | 5850893600 | 43600 | 43650 | 43650 | 43600 | 111 |
| 402 | 20230926 | 132200 | 5846052900 | 43700 | 43650 | 43700 | 43600 | 699 |
| 403 | 20230926 | 132100 | 5815541450 | 43650 | 43600 | 43650 | 43600 | 147 |
| 404 | 20230926 | 132000 | 5809130750 | 43600 | 43650 | 43650 | 43600 | 72 |
| 405 | 20230926 | 131900 | 5805989500 | 43600 | 43600 | 43650 | 43600 | 170 |
| 406 | 20230926 | 131800 | 5798577200 | 43600 | 43600 | 43650 | 43600 | 285 |
| 407 | 20230926 | 131700 | 5786149050 | 43600 | 43600 | 43650 | 43600 | 155 |
| 408 | 20230926 | 131600 | 5779389550 | 43600 | 43600 | 43650 | 43600 | 108 |
| 409 | 20230926 | 131500 | 5774678550 | 43650 | 43600 | 43650 | 43600 | 92 |
| 410 | 20230926 | 131400 | 5770665500 | 43600 | 43650 | 43650 | 43600 | 109 |
| 411 | 20230926 | 131300 | 5765908500 | 43650 | 43700 | 43700 | 43650 | 105 |
| 412 | 20230926 | 131200 | 5761324100 | 43700 | 43650 | 43700 | 43650 | 56 |
| 413 | 20230926 | 131100 | 5758878300 | 43650 | 43650 | 43650 | 43650 | 152 |
| 414 | 20230926 | 131000 | 5752243500 | 43700 | 43650 | 43700 | 43650 | 593 |
| 415 | 20230926 | 130900 | 5726358600 | 43650 | 43650 | 43750 | 43650 | 110 |
| 416 | 20230926 | 130800 | 5721555200 | 43750 | 43700 | 43750 | 43650 | 750 |
| 417 | 20230926 | 130700 | 5688780500 | 43700 | 43700 | 43700 | 43700 | 54 |
| 418 | 20230926 | 130600 | 5686420700 | 43750 | 43700 | 43750 | 43700 | 72 |
| 419 | 20230926 | 130500 | 5683272550 | 43700 | 43750 | 43750 | 43700 | 18 |
| 420 | 20230926 | 130400 | 5682485400 | 43750 | 43800 | 43850 | 43750 | 97 |
| 421 | 20230926 | 130300 | 5678238800 | 43800 | 43750 | 43800 | 43750 | 110 |
| 422 | 20230926 | 130200 | 5673424800 | 43750 | 43800 | 43800 | 43750 | 36 |
| 423 | 20230926 | 130100 | 5671849050 | 43850 | 43850 | 43850 | 43750 | 92 |
| 424 | 20230926 | 130000 | 5667819650 | 43850 | 43750 | 43850 | 43750 | 258 |
| 425 | 20230926 | 125900 | 5656521350 | 43750 | 43750 | 43750 | 43750 | 31 |
| 426 | 20230926 | 125800 | 5655165100 | 43750 | 43750 | 43800 | 43750 | 163 |
| 427 | 20230926 | 125700 | 5648027300 | 43750 | 43750 | 43800 | 43750 | 66 |
| 428 | 20230926 | 125600 | 5645138250 | 43750 | 43750 | 43750 | 43750 | 66 |
| 429 | 20230926 | 125500 | 5642250750 | 43750 | 43750 | 43750 | 43750 | 59 |
| 430 | 20230926 | 125400 | 5639669500 | 43800 | 43750 | 43800 | 43750 | 109 |
| 431 | 20230926 | 125300 | 5634896900 | 43750 | 43750 | 43750 | 43750 | 31 |
| 432 | 20230926 | 125200 | 5633540650 | 43750 | 43800 | 43800 | 43750 | 86 |
| 433 | 20230926 | 125100 | 5629776100 | 43800 | 43800 | 43850 | 43750 | 489 |
| 434 | 20230926 | 125000 | 5608359800 | 43800 | 43800 | 43800 | 43800 | 34 |
| 435 | 20230926 | 124900 | 5606870600 | 43800 | 43800 | 43800 | 43800 | 35 |
| 436 | 20230926 | 124800 | 5605337600 | 43800 | 43800 | 43850 | 43800 | 69 |
| 437 | 20230926 | 124700 | 5602313650 | 43850 | 43800 | 43850 | 43800 | 28 |
| 438 | 20230926 | 124600 | 5601086450 | 43800 | 43800 | 43800 | 43800 | 30 |
| 439 | 20230926 | 124500 | 5599772450 | 43800 | 43800 | 43850 | 43800 | 76 |
| 440 | 20230926 | 124400 | 5596441300 | 43800 | 43700 | 43800 | 43700 | 1027 |
| 441 | 20230926 | 124300 | 5551485400 | 43700 | 43700 | 43750 | 43700 | 87 |
| 442 | 20230926 | 124200 | 5547682700 | 43750 | 43700 | 43750 | 43700 | 75 |
| 443 | 20230926 | 124100 | 5544402800 | 43700 | 43700 | 43700 | 43700 | 67 |
| 444 | 20230926 | 124000 | 5541474900 | 43750 | 43700 | 43750 | 43700 | 86 |
| 445 | 20230926 | 123900 | 5537716450 | 43700 | 43700 | 43750 | 43700 | 406 |
| 446 | 20230926 | 123800 | 5519972500 | 43700 | 43700 | 43750 | 43700 | 35 |
| 447 | 20230926 | 123700 | 5518442950 | 43700 | 43750 | 43750 | 43700 | 140 |
| 448 | 20230926 | 123600 | 5512319400 | 43750 | 43700 | 43750 | 43700 | 55 |
| 449 | 20230926 | 123500 | 5509914200 | 43700 | 43700 | 43750 | 43700 | 91 |
| 450 | 20230926 | 123400 | 5505937450 | 43700 | 43700 | 43750 | 43700 | 231 |
| 451 | 20230926 | 123300 | 5495840650 | 43750 | 43700 | 43750 | 43700 | 303 |
| 452 | 20230926 | 123200 | 5482597550 | 43700 | 43750 | 43750 | 43700 | 617 |
| 453 | 20230926 | 123100 | 5455634350 | 43750 | 43850 | 43850 | 43750 | 1924 |
| 454 | 20230926 | 123000 | 5371425950 | 43850 | 43800 | 43850 | 43800 | 208 |
| 455 | 20230926 | 122900 | 5362314100 | 43800 | 43800 | 43800 | 43750 | 491 |
| 456 | 20230926 | 122800 | 5340808500 | 43800 | 43850 | 43850 | 43800 | 971 |
| 457 | 20230926 | 122700 | 5298236000 | 43850 | 43850 | 43900 | 43850 | 72 |
| 458 | 20230926 | 122600 | 5295077000 | 43900 | 43850 | 43900 | 43850 | 34 |
| 459 | 20230926 | 122500 | 5293585650 | 43850 | 43850 | 43900 | 43850 | 47 |
| 460 | 20230926 | 122400 | 5291523700 | 43850 | 43850 | 43900 | 43850 | 217 |
| 461 | 20230926 | 122300 | 5281999400 | 43900 | 43850 | 43900 | 43850 | 21 |
| 462 | 20230926 | 122200 | 5281078250 | 43850 | 43900 | 43900 | 43800 | 56 |
| 463 | 20230926 | 122100 | 5278623850 | 43900 | 43750 | 43900 | 43750 | 83 |
| 464 | 20230926 | 122000 | 5274986550 | 43750 | 43800 | 43800 | 43750 | 23 |
| 465 | 20230926 | 121900 | 5273979600 | 43800 | 43850 | 43850 | 43800 | 76 |
| 466 | 20230926 | 121800 | 5270647750 | 43850 | 43800 | 43850 | 43800 | 110 |
| 467 | 20230926 | 121700 | 5265824800 | 43850 | 43800 | 43850 | 43800 | 39 |
| 468 | 20230926 | 121600 | 5264116350 | 43800 | 43800 | 43900 | 43750 | 69 |
| 469 | 20230926 | 121500 | 5261090950 | 43800 | 43750 | 43950 | 43750 | 1843 |
| 470 | 20230926 | 121400 | 5180350750 | 43750 | 43850 | 43950 | 43750 | 1385 |
| 471 | 20230926 | 121300 | 5119631250 | 43800 | 43800 | 43800 | 43750 | 207 |
| 472 | 20230926 | 121200 | 5110564850 | 43800 | 43750 | 43800 | 43750 | 147 |
| 473 | 20230926 | 121100 | 5104132250 | 43750 | 43750 | 43750 | 43750 | 10 |
| 474 | 20230926 | 121000 | 5103694750 | 43800 | 43750 | 43800 | 43750 | 41 |
| 475 | 20230926 | 120900 | 5101900950 | 43750 | 43800 | 43850 | 43750 | 532 |
| 476 | 20230926 | 120800 | 5078599650 | 43800 | 43800 | 43850 | 43800 | 47 |
| 477 | 20230926 | 120700 | 5076539300 | 43800 | 43750 | 43850 | 43750 | 102 |
| 478 | 20230926 | 120600 | 5072071700 | 43800 | 43750 | 43800 | 43750 | 55 |
| 479 | 20230926 | 120500 | 5069663300 | 43800 | 43750 | 43800 | 43750 | 108 |
| 480 | 20230926 | 120400 | 5064933550 | 43800 | 43800 | 43850 | 43750 | 213 |
| 481 | 20230926 | 120300 | 5055603700 | 43850 | 43700 | 43850 | 43700 | 277 |
| 482 | 20230926 | 120200 | 5043476650 | 43700 | 43650 | 43700 | 43650 | 161 |
| 483 | 20230926 | 120100 | 5036444050 | 43650 | 43700 | 43750 | 43650 | 26 |
| 484 | 20230926 | 120000 | 5035308000 | 43700 | 43600 | 43700 | 43600 | 170 |
| 485 | 20230926 | 115900 | 5027888250 | 43650 | 43700 | 43700 | 43600 | 146 |
| 486 | 20230926 | 115800 | 5021515900 | 43650 | 43700 | 43700 | 43650 | 135 |
| 487 | 20230926 | 115700 | 5015617300 | 43750 | 43700 | 43750 | 43650 | 142 |
| 488 | 20230926 | 115600 | 5009410750 | 43700 | 43650 | 43700 | 43600 | 757 |
| 489 | 20230926 | 115500 | 4976378150 | 43650 | 43650 | 43700 | 43650 | 57 |
| 490 | 20230926 | 115400 | 4973889850 | 43700 | 43600 | 43700 | 43600 | 496 |
| 491 | 20230926 | 115300 | 4952239200 | 43600 | 43600 | 43600 | 43600 | 25 |
| 492 | 20230926 | 115200 | 4951149200 | 43600 | 43650 | 43650 | 43600 | 140 |
| 493 | 20230926 | 115100 | 4945044800 | 43650 | 43450 | 43650 | 43450 | 710 |
| 494 | 20230926 | 115000 | 4914115650 | 43450 | 43500 | 43550 | 43400 | 2274 |
| 495 | 20230926 | 114900 | 4815276000 | 43550 | 43600 | 43600 | 43550 | 28 |
| 496 | 20230926 | 114800 | 4814056500 | 43550 | 43550 | 43600 | 43550 | 97 |
| 497 | 20230926 | 114700 | 4809829950 | 43550 | 43550 | 43600 | 43550 | 36 |
| 498 | 20230926 | 114600 | 4808261650 | 43550 | 43600 | 43600 | 43550 | 31 |
| 499 | 20230926 | 114500 | 4806910850 | 43550 | 43600 | 43600 | 43550 | 89 |
| 500 | 20230926 | 114400 | 4803032700 | 43600 | 43500 | 43600 | 43500 | 501 |
| 501 | 20230926 | 114300 | 4781219850 | 43500 | 43450 | 43550 | 43450 | 138 |
| 502 | 20230926 | 114200 | 4775216300 | 43500 | 43400 | 43500 | 43400 | 265 |
| 503 | 20230926 | 114100 | 4763696000 | 43450 | 43400 | 43450 | 43400 | 105 |
| 504 | 20230926 | 114000 | 4759134550 | 43400 | 43500 | 43500 | 43400 | 838 |
| 505 | 20230926 | 113900 | 4722759900 | 43500 | 43450 | 43500 | 43450 | 62 |
| 506 | 20230926 | 113800 | 4720064400 | 43450 | 43450 | 43450 | 43400 | 170 |
| 507 | 20230926 | 113700 | 4712679950 | 43450 | 43500 | 43500 | 43400 | 1287 |
| 508 | 20230926 | 113600 | 4656762550 | 43500 | 43550 | 43550 | 43500 | 1687 |
| 509 | 20230926 | 113500 | 4583367050 | 43500 | 43600 | 43600 | 43500 | 483 |
| 510 | 20230926 | 113400 | 4562332900 | 43550 | 43600 | 43600 | 43550 | 299 |
| 511 | 20230926 | 113300 | 4549303800 | 43600 | 43550 | 43600 | 43550 | 121 |
| 512 | 20230926 | 113200 | 4544031500 | 43550 | 43600 | 43600 | 43550 | 206 |
| 513 | 20230926 | 113100 | 4535059700 | 43550 | 43650 | 43650 | 43550 | 1092 |
| 514 | 20230926 | 113000 | 4487497450 | 43700 | 43650 | 43700 | 43550 | 1003 |
| 515 | 20230926 | 112900 | 4443742350 | 43650 | 43700 | 43700 | 43650 | 285 |
| 516 | 20230926 | 112800 | 4431293850 | 43750 | 43750 | 43750 | 43700 | 268 |
| 517 | 20230926 | 112700 | 4419575200 | 43750 | 43700 | 43750 | 43650 | 314 |
| 518 | 20230926 | 112600 | 4405865600 | 43700 | 43700 | 43700 | 43650 | 592 |
| 519 | 20230926 | 112500 | 4379999750 | 43750 | 43700 | 43750 | 43700 | 50 |
| 520 | 20230926 | 112400 | 4377813050 | 43700 | 43700 | 43800 | 43700 | 213 |
| 521 | 20230926 | 112300 | 4368498500 | 43750 | 43750 | 43750 | 43700 | 265 |
| 522 | 20230926 | 112200 | 4356905650 | 43750 | 43700 | 43750 | 43700 | 334 |
| 523 | 20230926 | 112100 | 4342303100 | 43700 | 43700 | 43750 | 43700 | 172 |
| 524 | 20230926 | 112000 | 4334785650 | 43750 | 43750 | 43750 | 43700 | 103 |
| 525 | 20230926 | 111900 | 4330281200 | 43750 | 43750 | 43750 | 43700 | 875 |
| 526 | 20230926 | 111800 | 4292001750 | 43750 | 43800 | 43850 | 43750 | 143 |
| 527 | 20230926 | 111700 | 4285738450 | 43800 | 43800 | 43800 | 43750 | 131 |
| 528 | 20230926 | 111600 | 4280001250 | 43800 | 43800 | 43800 | 43750 | 373 |
| 529 | 20230926 | 111500 | 4263665500 | 43800 | 43850 | 43850 | 43800 | 81 |
| 530 | 20230926 | 111400 | 4260114800 | 43850 | 43800 | 43850 | 43800 | 237 |
| 531 | 20230926 | 111300 | 4249730300 | 43800 | 43850 | 43850 | 43800 | 141 |
| 532 | 20230926 | 111200 | 4243548900 | 43850 | 43900 | 43900 | 43850 | 775 |
| 533 | 20230926 | 111100 | 4209559050 | 43850 | 43900 | 43900 | 43850 | 1575 |
| 534 | 20230926 | 111000 | 4140446750 | 43950 | 43950 | 43950 | 43900 | 208 |
| 535 | 20230926 | 110900 | 4131312300 | 43950 | 43950 | 44000 | 43900 | 1226 |
| 536 | 20230926 | 110800 | 4077458350 | 43950 | 43950 | 44000 | 43950 | 164 |
| 537 | 20230926 | 110700 | 4070249250 | 43950 | 43950 | 43950 | 43950 | 55 |
| 538 | 20230926 | 110600 | 4067832000 | 44000 | 44050 | 44050 | 44000 | 465 |
| 539 | 20230926 | 110500 | 4047370800 | 44050 | 44000 | 44050 | 44000 | 202 |
| 540 | 20230926 | 110400 | 4038482700 | 44050 | 44050 | 44050 | 44050 | 67 |
| 541 | 20230926 | 110300 | 4035531350 | 44050 | 44000 | 44050 | 44000 | 1626 |
| 542 | 20230926 | 110200 | 3963975400 | 44050 | 44050 | 44050 | 44000 | 26 |
| 543 | 20230926 | 110100 | 3962830600 | 44050 | 44100 | 44100 | 44050 | 690 |
| 544 | 20230926 | 110000 | 3932433450 | 44100 | 44100 | 44100 | 44050 | 176 |
| 545 | 20230926 | 105900 | 3924672800 | 44200 | 44200 | 44200 | 44200 | 163 |
| 546 | 20230926 | 105800 | 3917468200 | 44200 | 44300 | 44300 | 44200 | 48 |
| 547 | 20230926 | 105700 | 3915345900 | 44300 | 44150 | 44300 | 44100 | 554 |
| 548 | 20230926 | 105600 | 3890885550 | 44150 | 44200 | 44200 | 44150 | 62 |
| 549 | 20230926 | 105500 | 3888147650 | 44200 | 44150 | 44200 | 44150 | 176 |
| 550 | 20230926 | 105400 | 3880373450 | 44350 | 44150 | 44350 | 44100 | 716 |
| 551 | 20230926 | 105300 | 3848738700 | 44200 | 44300 | 44300 | 44200 | 167 |
| 552 | 20230926 | 105200 | 3841355200 | 44450 | 44400 | 44450 | 44400 | 121 |
| 553 | 20230926 | 105100 | 3835978600 | 44400 | 44350 | 44400 | 44200 | 373 |
| 554 | 20230926 | 105000 | 3819445850 | 44350 | 44350 | 44350 | 44300 | 181 |
| 555 | 20230926 | 104900 | 3811418550 | 44350 | 44300 | 44350 | 44300 | 23 |
| 556 | 20230926 | 104800 | 3810398550 | 44400 | 44300 | 44400 | 44200 | 478 |
| 557 | 20230926 | 104700 | 3789226600 | 44300 | 44300 | 44300 | 44250 | 83 |
| 558 | 20230926 | 104600 | 3785550450 | 44300 | 44350 | 44350 | 44300 | 16 |
| 559 | 20230926 | 104500 | 3784841050 | 44350 | 44300 | 44350 | 44150 | 471 |
| 560 | 20230926 | 104400 | 3763992900 | 44350 | 44350 | 44350 | 44350 | 67 |
| 561 | 20230926 | 104300 | 3761021450 | 44350 | 44350 | 44450 | 44350 | 147 |
| 562 | 20230926 | 104200 | 3754494250 | 44350 | 44150 | 44350 | 44100 | 445 |
| 563 | 20230926 | 104100 | 3734832500 | 44250 | 44250 | 44300 | 44200 | 236 |
| 564 | 20230926 | 104000 | 3724395200 | 44250 | 44450 | 44450 | 44250 | 268 |
| 565 | 20230926 | 103900 | 3712517600 | 44350 | 44300 | 44350 | 44250 | 898 |
| 566 | 20230926 | 103800 | 3672738000 | 44350 | 44400 | 44400 | 44350 | 570 |
| 567 | 20230926 | 103700 | 3647446650 | 44450 | 44450 | 44500 | 44450 | 55 |
| 568 | 20230926 | 103600 | 3645001750 | 44650 | 44650 | 44650 | 44600 | 210 |
| 569 | 20230926 | 103500 | 3635631900 | 44650 | 44450 | 44700 | 44400 | 1279 |
| 570 | 20230926 | 103400 | 3578650400 | 44500 | 44500 | 44500 | 44500 | 81 |
| 571 | 20230926 | 103300 | 3575045900 | 44500 | 44450 | 44500 | 44450 | 387 |
| 572 | 20230926 | 103200 | 3557829800 | 44450 | 44450 | 44500 | 44450 | 452 |
| 573 | 20230926 | 103100 | 3537730850 | 44450 | 44550 | 44600 | 44350 | 1027 |
| 574 | 20230926 | 103000 | 3492078150 | 44550 | 44350 | 44550 | 44350 | 792 |
| 575 | 20230926 | 102900 | 3456897650 | 44300 | 44250 | 44300 | 44250 | 641 |
| 576 | 20230926 | 102800 | 3428514750 | 44250 | 44250 | 44250 | 44250 | 406 |
| 577 | 20230926 | 102700 | 3410549250 | 44250 | 44200 | 44250 | 44200 | 401 |
| 578 | 20230926 | 102600 | 3392824600 | 44150 | 44200 | 44200 | 44150 | 130 |
| 579 | 20230926 | 102500 | 3387083750 | 44200 | 44150 | 44200 | 44150 | 485 |
| 580 | 20230926 | 102400 | 3365664400 | 44150 | 44150 | 44150 | 44100 | 219 |
| 581 | 20230926 | 102300 | 3356000500 | 44100 | 44100 | 44100 | 44100 | 99 |
| 582 | 20230926 | 102200 | 3351634600 | 44100 | 44100 | 44100 | 44100 | 132 |
| 583 | 20230926 | 102100 | 3345813400 | 44100 | 44100 | 44150 | 44100 | 524 |
| 584 | 20230926 | 102000 | 3322703950 | 44100 | 44100 | 44100 | 44050 | 155 |
| 585 | 20230926 | 101900 | 3315875900 | 44050 | 44100 | 44100 | 44050 | 118 |
| 586 | 20230926 | 101800 | 3310677050 | 44100 | 44050 | 44100 | 44050 | 333 |
| 587 | 20230926 | 101700 | 3296003600 | 44000 | 44050 | 44050 | 44000 | 132 |
| 588 | 20230926 | 101600 | 3290194150 | 44000 | 44050 | 44050 | 44000 | 132 |
| 589 | 20230926 | 101500 | 3284381300 | 44100 | 44050 | 44100 | 44050 | 173 |
| 590 | 20230926 | 101400 | 3276758550 | 44000 | 44050 | 44100 | 44000 | 203 |
| 591 | 20230926 | 101300 | 3267817600 | 44100 | 44100 | 44100 | 44000 | 227 |
| 592 | 20230926 | 101200 | 3257822650 | 44100 | 44100 | 44100 | 44050 | 499 |
| 593 | 20230926 | 101100 | 3235828800 | 44100 | 44100 | 44100 | 44100 | 487 |
| 594 | 20230926 | 101000 | 3214352100 | 44100 | 44100 | 44100 | 44100 | 131 |
| 595 | 20230926 | 100900 | 3208575000 | 44150 | 44100 | 44150 | 44100 | 120 |
| 596 | 20230926 | 100800 | 3203281950 | 44100 | 44050 | 44100 | 44050 | 790 |
| 597 | 20230926 | 100700 | 3168446850 | 44050 | 44050 | 44050 | 44000 | 290 |
| 598 | 20230926 | 100600 | 3155673450 | 44050 | 44050 | 44050 | 44000 | 477 |
| 599 | 20230926 | 100500 | 3134666550 | 44050 | 44050 | 44050 | 44000 | 329 |
| 600 | 20230926 | 100400 | 3120179550 | 44000 | 44000 | 44050 | 43950 | 773 |
| 601 | 20230926 | 100300 | 3086171650 | 44000 | 43950 | 44000 | 43950 | 342 |
| 602 | 20230926 | 100200 | 3071139950 | 43950 | 43950 | 44000 | 43900 | 1129 |
| 603 | 20230926 | 100100 | 3021528050 | 44000 | 44050 | 44100 | 44000 | 606 |
| 604 | 20230926 | 100000 | 2994859800 | 44100 | 44050 | 44100 | 44050 | 448 |
| 605 | 20230926 | 095900 | 2975124450 | 44100 | 44150 | 44150 | 44050 | 792 |
| 606 | 20230926 | 095800 | 2940211050 | 44150 | 44100 | 44150 | 44050 | 1155 |
| 607 | 20230926 | 095700 | 2889272100 | 44050 | 44050 | 44100 | 44050 | 532 |
| 608 | 20230926 | 095600 | 2865834450 | 44100 | 44200 | 44200 | 44050 | 2237 |
| 609 | 20230926 | 095500 | 2767151750 | 44150 | 44200 | 44200 | 44150 | 153 |
| 610 | 20230926 | 095400 | 2760394100 | 44200 | 44300 | 44300 | 44200 | 1299 |
| 611 | 20230926 | 095300 | 2702952600 | 44300 | 44300 | 44300 | 44300 | 166 |
| 612 | 20230926 | 095200 | 2695598800 | 44300 | 44350 | 44350 | 44200 | 677 |
| 613 | 20230926 | 095100 | 2665627850 | 44350 | 44400 | 44400 | 44300 | 474 |
| 614 | 20230926 | 095000 | 2644618800 | 44450 | 44450 | 44500 | 44350 | 420 |
| 615 | 20230926 | 094900 | 2625962250 | 44500 | 44500 | 44550 | 44400 | 766 |
| 616 | 20230926 | 094800 | 2591916450 | 44500 | 44400 | 44500 | 44350 | 543 |
| 617 | 20230926 | 094700 | 2567810050 | 44400 | 44350 | 44400 | 44300 | 527 |
| 618 | 20230926 | 094600 | 2544429200 | 44300 | 44300 | 44350 | 44300 | 251 |
| 619 | 20230926 | 094500 | 2533308300 | 44300 | 44350 | 44350 | 44250 | 127 |
| 620 | 20230926 | 094400 | 2527682000 | 44350 | 44300 | 44350 | 44300 | 246 |
| 621 | 20230926 | 094300 | 2516778750 | 44300 | 44200 | 44300 | 44200 | 393 |
| 622 | 20230926 | 094200 | 2499382300 | 44200 | 44250 | 44300 | 44200 | 422 |
| 623 | 20230926 | 094100 | 2480708400 | 44300 | 44200 | 44300 | 44200 | 491 |
| 624 | 20230926 | 094000 | 2458996000 | 44200 | 44250 | 44250 | 44200 | 525 |
| 625 | 20230926 | 093900 | 2435789850 | 44250 | 44200 | 44250 | 44150 | 427 |
| 626 | 20230926 | 093800 | 2416922000 | 44200 | 44200 | 44250 | 44150 | 202 |
| 627 | 20230926 | 093700 | 2407997300 | 44200 | 44200 | 44300 | 44150 | 1003 |
| 628 | 20230926 | 093600 | 2363623650 | 44200 | 44300 | 44350 | 44150 | 290 |
| 629 | 20230926 | 093500 | 2350796750 | 44300 | 44200 | 44300 | 44150 | 845 |
| 630 | 20230926 | 093400 | 2313433450 | 44150 | 44100 | 44200 | 44100 | 1417 |
| 631 | 20230926 | 093300 | 2250872600 | 44100 | 44050 | 44150 | 44050 | 218 |
| 632 | 20230926 | 093200 | 2241262700 | 44100 | 44100 | 44150 | 44100 | 1190 |
| 633 | 20230926 | 093100 | 2188782700 | 44100 | 44100 | 44100 | 44050 | 611 |
| 634 | 20230926 | 093000 | 2161860050 | 44050 | 43950 | 44050 | 43950 | 714 |
| 635 | 20230926 | 092900 | 2130445850 | 44000 | 43950 | 44000 | 43950 | 1578 |
| 636 | 20230926 | 092800 | 2061091250 | 43950 | 44000 | 44050 | 43950 | 387 |
| 637 | 20230926 | 092700 | 2044070200 | 44000 | 44050 | 44050 | 43950 | 351 |
| 638 | 20230926 | 092600 | 2028628500 | 44050 | 44100 | 44100 | 43950 | 335 |
| 639 | 20230926 | 092500 | 2013880750 | 44050 | 44050 | 44050 | 43950 | 646 |
| 640 | 20230926 | 092400 | 1985459950 | 44050 | 44100 | 44150 | 44050 | 768 |
| 641 | 20230926 | 092300 | 1951591150 | 44200 | 44150 | 44200 | 44150 | 390 |
| 642 | 20230926 | 092200 | 1934354850 | 44200 | 44100 | 44250 | 44100 | 936 |
| 643 | 20230926 | 092100 | 1893009350 | 44100 | 43850 | 44100 | 43850 | 1116 |
| 644 | 20230926 | 092000 | 1843980450 | 43950 | 44000 | 44000 | 43900 | 1791 |
| 645 | 20230926 | 091900 | 1765303750 | 44000 | 44100 | 44150 | 43950 | 1469 |
| 646 | 20230926 | 091800 | 1700659000 | 44100 | 44100 | 44150 | 44050 | 554 |
| 647 | 20230926 | 091700 | 1676234550 | 44100 | 44150 | 44200 | 44050 | 1027 |
| 648 | 20230926 | 091600 | 1630933050 | 44050 | 44200 | 44250 | 44050 | 637 |
| 649 | 20230926 | 091500 | 1602820250 | 44200 | 44100 | 44250 | 44100 | 1062 |
| 650 | 20230926 | 091400 | 1555948700 | 44100 | 44100 | 44100 | 44050 | 321 |
| 651 | 20230926 | 091300 | 1541799100 | 44050 | 44100 | 44100 | 44050 | 493 |
| 652 | 20230926 | 091200 | 1520074200 | 44050 | 43950 | 44100 | 43900 | 1039 |
| 653 | 20230926 | 091100 | 1474348650 | 43950 | 44150 | 44200 | 43950 | 1369 |
| 654 | 20230926 | 091000 | 1414041500 | 44150 | 44150 | 44250 | 44100 | 743 |
| 655 | 20230926 | 090900 | 1381220750 | 44150 | 44150 | 44250 | 44100 | 1257 |
| 656 | 20230926 | 090800 | 1325695950 | 44200 | 44450 | 44450 | 44100 | 3362 |
| 657 | 20230926 | 090700 | 1176908700 | 44400 | 44450 | 44450 | 44350 | 901 |
| 658 | 20230926 | 090600 | 1136922250 | 44450 | 44450 | 44450 | 44350 | 385 |
| 659 | 20230926 | 090500 | 1119827950 | 44450 | 44500 | 44500 | 44300 | 2732 |
| 660 | 20230926 | 090400 | 998383700 | 44550 | 44600 | 44600 | 44500 | 971 |
| 661 | 20230926 | 090300 | 955127700 | 44600 | 44750 | 44850 | 44550 | 2337 |
| 662 | 20230926 | 090200 | 850692700 | 44750 | 45050 | 45050 | 44600 | 3567 |
| 663 | 20230926 | 090100 | 690872800 | 45050 | 45150 | 45300 | 44950 | 5062 |
| 664 | 20230926 | 090000 | 462104600 | 45150 | 44950 | 45350 | 44900 | 10257 |