38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 205400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 3 | 20230926 | 205300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20230926 | 205200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20230926 | 205100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20230926 | 205000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20230926 | 204900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20230926 | 204800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20230926 | 204700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20230926 | 204600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20230926 | 204500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20230926 | 204400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20230926 | 204300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20230926 | 204200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20230926 | 204100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20230926 | 204000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20230926 | 203900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20230926 | 203800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20230926 | 203700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20230926 | 203600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20230926 | 203500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20230926 | 203400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20230926 | 203300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20230926 | 203200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20230926 | 203100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20230926 | 203000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20230926 | 202900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20230926 | 202800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20230926 | 202700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20230926 | 202600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20230926 | 202500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20230926 | 202400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 33 | 20230926 | 202300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20230926 | 202200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20230926 | 202100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20230926 | 202000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20230926 | 201900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20230926 | 201800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20230926 | 201700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20230926 | 201600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20230926 | 201500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20230926 | 201400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20230926 | 201300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20230926 | 201200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20230926 | 201100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20230926 | 201000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20230926 | 200900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20230926 | 200800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20230926 | 200700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20230926 | 200600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20230926 | 200500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20230926 | 200400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20230926 | 200300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20230926 | 200200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20230926 | 200100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20230926 | 200000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20230926 | 195900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20230926 | 195800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20230926 | 195700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20230926 | 195600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20230926 | 195500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20230926 | 195400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 63 | 20230926 | 195300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20230926 | 195200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20230926 | 195100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20230926 | 195000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20230926 | 194900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20230926 | 194800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20230926 | 194700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20230926 | 194600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20230926 | 194500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20230926 | 194400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20230926 | 194300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20230926 | 194200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20230926 | 194100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20230926 | 194000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20230926 | 193900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20230926 | 193800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20230926 | 193700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20230926 | 193600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20230926 | 193500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20230926 | 193400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20230926 | 193300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20230926 | 193200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20230926 | 193100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20230926 | 193000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20230926 | 192900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20230926 | 192800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20230926 | 192700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20230926 | 192600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20230926 | 192500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20230926 | 192400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 93 | 20230926 | 192300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20230926 | 192200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20230926 | 192100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20230926 | 192000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20230926 | 191900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20230926 | 191800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20230926 | 191700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20230926 | 191600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20230926 | 191500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20230926 | 191400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20230926 | 191300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20230926 | 191200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20230926 | 191100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20230926 | 191000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20230926 | 190900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20230926 | 190800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20230926 | 190700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20230926 | 190600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20230926 | 190500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20230926 | 190400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20230926 | 190300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20230926 | 190200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20230926 | 190100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20230926 | 190000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20230926 | 185900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20230926 | 185800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20230926 | 185700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20230926 | 185600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20230926 | 185500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20230926 | 185400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 123 | 20230926 | 185300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20230926 | 185200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20230926 | 185100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20230926 | 185000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20230926 | 184900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20230926 | 184800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20230926 | 184700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20230926 | 184600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20230926 | 184500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20230926 | 184400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20230926 | 184300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20230926 | 184200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20230926 | 184100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20230926 | 184000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20230926 | 183900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20230926 | 183800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20230926 | 183700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20230926 | 183600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20230926 | 183500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20230926 | 183400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20230926 | 183300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20230926 | 183200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20230926 | 183100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20230926 | 183000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20230926 | 182900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20230926 | 182800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20230926 | 182700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20230926 | 182600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20230926 | 182500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20230926 | 182400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 153 | 20230926 | 182300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20230926 | 182200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20230926 | 182100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20230926 | 182000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20230926 | 181900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20230926 | 181800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20230926 | 181700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20230926 | 181600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20230926 | 181500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20230926 | 181400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20230926 | 181300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20230926 | 181200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20230926 | 181100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20230926 | 181000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20230926 | 180900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20230926 | 180800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20230926 | 180700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20230926 | 180600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20230926 | 180500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20230926 | 180400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20230926 | 180300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20230926 | 180200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20230926 | 180100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20230926 | 180000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20230926 | 175900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20230926 | 175800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20230926 | 175700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20230926 | 175600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20230926 | 175500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20230926 | 175400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 183 | 20230926 | 175300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20230926 | 175200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20230926 | 175100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20230926 | 175000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20230926 | 174900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20230926 | 174800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20230926 | 174700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20230926 | 174600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20230926 | 174500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20230926 | 174400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20230926 | 174300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20230926 | 174200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20230926 | 174100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20230926 | 174000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20230926 | 173900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20230926 | 173800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20230926 | 173700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20230926 | 173600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20230926 | 173500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20230926 | 173400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20230926 | 173300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20230926 | 173200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20230926 | 173100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20230926 | 173000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20230926 | 172900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20230926 | 172800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20230926 | 172700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20230926 | 172600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20230926 | 172500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20230926 | 172400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 213 | 20230926 | 172300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 214 | 20230926 | 172200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 215 | 20230926 | 172100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 216 | 20230926 | 172000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 217 | 20230926 | 171900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 218 | 20230926 | 171800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 219 | 20230926 | 171700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 220 | 20230926 | 171600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 221 | 20230926 | 171500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 222 | 20230926 | 171400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 223 | 20230926 | 171300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 224 | 20230926 | 171200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 225 | 20230926 | 171100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 226 | 20230926 | 171000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 227 | 20230926 | 170900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 228 | 20230926 | 170800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 229 | 20230926 | 170700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 230 | 20230926 | 170600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 231 | 20230926 | 170500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 232 | 20230926 | 170400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 233 | 20230926 | 170300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 234 | 20230926 | 170200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 235 | 20230926 | 170100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 236 | 20230926 | 170000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 237 | 20230926 | 165900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 238 | 20230926 | 165800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 239 | 20230926 | 165700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 240 | 20230926 | 165600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 241 | 20230926 | 165500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 242 | 20230926 | 165400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 243 | 20230926 | 165300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 244 | 20230926 | 165200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 245 | 20230926 | 165100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 246 | 20230926 | 165000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 247 | 20230926 | 164900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 248 | 20230926 | 164800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 249 | 20230926 | 164700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 250 | 20230926 | 164600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 251 | 20230926 | 164500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 252 | 20230926 | 164400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 253 | 20230926 | 164300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 254 | 20230926 | 164200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 255 | 20230926 | 164100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 256 | 20230926 | 164000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 257 | 20230926 | 163900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 258 | 20230926 | 163800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 259 | 20230926 | 163700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 260 | 20230926 | 163600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 261 | 20230926 | 163500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 262 | 20230926 | 163400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 263 | 20230926 | 163300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 264 | 20230926 | 163200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 265 | 20230926 | 163100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 266 | 20230926 | 163000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 267 | 20230926 | 162900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 268 | 20230926 | 162800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 269 | 20230926 | 162700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 270 | 20230926 | 162600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 271 | 20230926 | 162500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 272 | 20230926 | 162400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 273 | 20230926 | 162300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 274 | 20230926 | 162200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 275 | 20230926 | 162100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 276 | 20230926 | 162000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 277 | 20230926 | 161900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 278 | 20230926 | 161800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 279 | 20230926 | 161700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 280 | 20230926 | 161600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 281 | 20230926 | 161500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 282 | 20230926 | 161400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 283 | 20230926 | 161300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 284 | 20230926 | 161200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 285 | 20230926 | 161100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 286 | 20230926 | 161000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 287 | 20230926 | 160900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 288 | 20230926 | 160800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 289 | 20230926 | 160700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 290 | 20230926 | 160600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 291 | 20230926 | 160500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 292 | 20230926 | 160400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 293 | 20230926 | 160300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 294 | 20230926 | 160200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 295 | 20230926 | 160100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 296 | 20230926 | 160000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 297 | 20230926 | 155900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 298 | 20230926 | 155800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 299 | 20230926 | 155700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 300 | 20230926 | 155600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 301 | 20230926 | 155500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 302 | 20230926 | 155400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 303 | 20230926 | 155300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 304 | 20230926 | 155200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 305 | 20230926 | 155100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 306 | 20230926 | 155000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 307 | 20230926 | 154900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 308 | 20230926 | 154800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 309 | 20230926 | 154700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 310 | 20230926 | 154600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 311 | 20230926 | 154500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 312 | 20230926 | 154400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 313 | 20230926 | 154300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 314 | 20230926 | 154200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 315 | 20230926 | 154100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 316 | 20230926 | 154000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 317 | 20230926 | 153900 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 318 | 20230926 | 153800 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 319 | 20230926 | 153700 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 320 | 20230926 | 153600 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 321 | 20230926 | 153500 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 322 | 20230926 | 153400 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 323 | 20230926 | 153300 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 324 | 20230926 | 153200 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 325 | 20230926 | 153100 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 0 |
| 326 | 20230926 | 153000 | 6853419050 | 25850 | 25850 | 25850 | 25850 | 6699 |
| 327 | 20230926 | 152900 | 6680249900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 328 | 20230926 | 152800 | 6680249900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 329 | 20230926 | 152700 | 6680249900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 330 | 20230926 | 152600 | 6680249900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 331 | 20230926 | 152500 | 6680249900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 332 | 20230926 | 152400 | 6680249900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 333 | 20230926 | 152300 | 6680249900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 334 | 20230926 | 152200 | 6680249900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 335 | 20230926 | 152100 | 6680249900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 336 | 20230926 | 152000 | 6680249900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 337 | 20230926 | 151900 | 6680249900 | 26050 | 25900 | 26050 | 25900 | 789 |
| 338 | 20230926 | 151800 | 6659751000 | 25900 | 26050 | 26050 | 25900 | 1557 |
| 339 | 20230926 | 151700 | 6619379900 | 26000 | 26000 | 26000 | 25950 | 777 |
| 340 | 20230926 | 151600 | 6599214850 | 25950 | 25950 | 26000 | 25900 | 1285 |
| 341 | 20230926 | 151500 | 6565834450 | 25900 | 26000 | 26000 | 25900 | 641 |
| 342 | 20230926 | 151400 | 6549202000 | 25900 | 25950 | 26000 | 25900 | 1140 |
| 343 | 20230926 | 151300 | 6519627750 | 25950 | 26050 | 26050 | 25900 | 3791 |
| 344 | 20230926 | 151200 | 6421123100 | 26050 | 26050 | 26050 | 26000 | 927 |
| 345 | 20230926 | 151100 | 6397014550 | 26050 | 26100 | 26100 | 26000 | 790 |
| 346 | 20230926 | 151000 | 6376428950 | 26100 | 26100 | 26100 | 26000 | 1473 |
| 347 | 20230926 | 150900 | 6338117550 | 26050 | 26150 | 26150 | 26050 | 1093 |
| 348 | 20230926 | 150800 | 6309567450 | 26200 | 26200 | 26250 | 26150 | 73 |
| 349 | 20230926 | 150700 | 6307654200 | 26250 | 26200 | 26250 | 26200 | 1708 |
| 350 | 20230926 | 150600 | 6262860250 | 26200 | 26200 | 26200 | 26100 | 108 |
| 351 | 20230926 | 150500 | 6260040950 | 26200 | 26200 | 26200 | 26100 | 1427 |
| 352 | 20230926 | 150400 | 6222688350 | 26150 | 26100 | 26150 | 26100 | 647 |
| 353 | 20230926 | 150300 | 6205782950 | 26100 | 26050 | 26150 | 26050 | 1245 |
| 354 | 20230926 | 150200 | 6173333550 | 26050 | 26100 | 26100 | 26050 | 803 |
| 355 | 20230926 | 150100 | 6152412850 | 26100 | 26100 | 26100 | 26050 | 677 |
| 356 | 20230926 | 150000 | 6134763150 | 26100 | 26100 | 26150 | 26050 | 1340 |
| 357 | 20230926 | 145900 | 6099788850 | 26100 | 26150 | 26150 | 26100 | 1943 |
| 358 | 20230926 | 145800 | 6049025200 | 26150 | 26150 | 26200 | 26150 | 807 |
| 359 | 20230926 | 145700 | 6027916150 | 26200 | 26200 | 26200 | 26200 | 128 |
| 360 | 20230926 | 145600 | 6024562550 | 26200 | 26200 | 26200 | 26150 | 169 |
| 361 | 20230926 | 145500 | 6020140600 | 26200 | 26200 | 26200 | 26150 | 317 |
| 362 | 20230926 | 145400 | 6011842350 | 26150 | 26200 | 26250 | 26100 | 837 |
| 363 | 20230926 | 145300 | 5989953050 | 26250 | 26150 | 26250 | 26100 | 583 |
| 364 | 20230926 | 145200 | 5974684400 | 26150 | 26150 | 26200 | 26150 | 264 |
| 365 | 20230926 | 145100 | 5967780700 | 26150 | 26150 | 26150 | 26100 | 266 |
| 366 | 20230926 | 145000 | 5960827700 | 26150 | 26150 | 26150 | 26150 | 119 |
| 367 | 20230926 | 144900 | 5957715850 | 26100 | 26100 | 26150 | 26100 | 749 |
| 368 | 20230926 | 144800 | 5938157650 | 26100 | 26100 | 26150 | 26100 | 425 |
| 369 | 20230926 | 144700 | 5927064400 | 26150 | 26150 | 26200 | 26100 | 238 |
| 370 | 20230926 | 144600 | 5920844600 | 26150 | 26150 | 26150 | 26150 | 341 |
| 371 | 20230926 | 144500 | 5911927450 | 26150 | 26150 | 26200 | 26150 | 173 |
| 372 | 20230926 | 144400 | 5907403300 | 26200 | 26250 | 26250 | 26150 | 29 |
| 373 | 20230926 | 144300 | 5906643850 | 26250 | 26300 | 26300 | 26250 | 3 |
| 374 | 20230926 | 144200 | 5906565000 | 26300 | 26150 | 26300 | 26150 | 318 |
| 375 | 20230926 | 144100 | 5898235650 | 26150 | 26150 | 26150 | 26150 | 21 |
| 376 | 20230926 | 144000 | 5897686500 | 26200 | 26150 | 26200 | 26150 | 225 |
| 377 | 20230926 | 143900 | 5891802600 | 26150 | 26100 | 26150 | 26050 | 87 |
| 378 | 20230926 | 143800 | 5889532600 | 26100 | 26150 | 26200 | 26050 | 295 |
| 379 | 20230926 | 143700 | 5881832700 | 26150 | 26100 | 26150 | 26100 | 413 |
| 380 | 20230926 | 143600 | 5871045400 | 26100 | 26150 | 26150 | 26100 | 801 |
| 381 | 20230926 | 143500 | 5850136150 | 26150 | 26100 | 26200 | 26050 | 216 |
| 382 | 20230926 | 143400 | 5844499000 | 26200 | 26150 | 26200 | 26100 | 339 |
| 383 | 20230926 | 143300 | 5835643800 | 26150 | 26150 | 26150 | 26100 | 335 |
| 384 | 20230926 | 143200 | 5826891850 | 26200 | 26150 | 26200 | 26100 | 444 |
| 385 | 20230926 | 143100 | 5815289700 | 26200 | 26250 | 26250 | 26200 | 213 |
| 386 | 20230926 | 143000 | 5809709050 | 26300 | 26250 | 26300 | 26250 | 56 |
| 387 | 20230926 | 142900 | 5808236500 | 26250 | 26300 | 26300 | 26250 | 144 |
| 388 | 20230926 | 142800 | 5804456400 | 26300 | 26300 | 26300 | 26250 | 60 |
| 389 | 20230926 | 142700 | 5802881000 | 26350 | 26350 | 26350 | 26250 | 38 |
| 390 | 20230926 | 142600 | 5801879900 | 26300 | 26300 | 26300 | 26300 | 606 |
| 391 | 20230926 | 142500 | 5785942100 | 26300 | 26250 | 26300 | 26250 | 500 |
| 392 | 20230926 | 142400 | 5772802700 | 26200 | 26200 | 26200 | 26200 | 53 |
| 393 | 20230926 | 142300 | 5771414100 | 26250 | 26250 | 26250 | 26200 | 114 |
| 394 | 20230926 | 142200 | 5768421800 | 26250 | 26250 | 26250 | 26250 | 1 |
| 395 | 20230926 | 142100 | 5768395550 | 26250 | 26150 | 26250 | 26150 | 400 |
| 396 | 20230926 | 142000 | 5757900550 | 26250 | 26200 | 26250 | 26150 | 272 |
| 397 | 20230926 | 141900 | 5750772800 | 26250 | 26300 | 26300 | 26200 | 51 |
| 398 | 20230926 | 141800 | 5749434300 | 26250 | 26150 | 26250 | 26150 | 464 |
| 399 | 20230926 | 141700 | 5737262950 | 26150 | 26200 | 26250 | 26150 | 241 |
| 400 | 20230926 | 141600 | 5730951500 | 26150 | 26150 | 26200 | 26150 | 114 |
| 401 | 20230926 | 141500 | 5727970200 | 26100 | 26100 | 26200 | 26050 | 159 |
| 402 | 20230926 | 141400 | 5723820400 | 26050 | 26200 | 26200 | 26050 | 316 |
| 403 | 20230926 | 141300 | 5715570550 | 26200 | 26200 | 26200 | 26050 | 1190 |
| 404 | 20230926 | 141200 | 5684498100 | 26150 | 26150 | 26200 | 26150 | 440 |
| 405 | 20230926 | 141100 | 5672980900 | 26150 | 26200 | 26200 | 26150 | 191 |
| 406 | 20230926 | 141000 | 5667977000 | 26150 | 26100 | 26150 | 26100 | 238 |
| 407 | 20230926 | 140900 | 5661758500 | 26100 | 26100 | 26200 | 26100 | 625 |
| 408 | 20230926 | 140800 | 5645424600 | 26100 | 26100 | 26200 | 26100 | 722 |
| 409 | 20230926 | 140700 | 5626549050 | 26150 | 26150 | 26150 | 26100 | 291 |
| 410 | 20230926 | 140600 | 5618940300 | 26150 | 26200 | 26200 | 26050 | 3479 |
| 411 | 20230926 | 140500 | 5528248900 | 26200 | 26250 | 26250 | 26200 | 82 |
| 412 | 20230926 | 140400 | 5526099900 | 26250 | 26200 | 26250 | 26200 | 107 |
| 413 | 20230926 | 140300 | 5523292900 | 26200 | 26200 | 26250 | 26200 | 245 |
| 414 | 20230926 | 140200 | 5516873800 | 26200 | 26200 | 26200 | 26150 | 200 |
| 415 | 20230926 | 140100 | 5511639350 | 26250 | 26200 | 26250 | 26100 | 3131 |
| 416 | 20230926 | 140000 | 5429780300 | 26200 | 26250 | 26250 | 26200 | 642 |
| 417 | 20230926 | 135900 | 5412958900 | 26250 | 26200 | 26250 | 26200 | 386 |
| 418 | 20230926 | 135800 | 5402842950 | 26200 | 26200 | 26250 | 26200 | 3 |
| 419 | 20230926 | 135700 | 5402764300 | 26200 | 26250 | 26250 | 26200 | 164 |
| 420 | 20230926 | 135600 | 5398464900 | 26250 | 26200 | 26250 | 26200 | 45 |
| 421 | 20230926 | 135500 | 5397285800 | 26250 | 26200 | 26250 | 26150 | 1279 |
| 422 | 20230926 | 135400 | 5363777650 | 26200 | 26200 | 26200 | 26200 | 279 |
| 423 | 20230926 | 135300 | 5356467850 | 26200 | 26250 | 26250 | 26200 | 208 |
| 424 | 20230926 | 135200 | 5351012900 | 26250 | 26300 | 26300 | 26250 | 29 |
| 425 | 20230926 | 135100 | 5350251550 | 26200 | 26250 | 26250 | 26200 | 56 |
| 426 | 20230926 | 135000 | 5348783300 | 26250 | 26250 | 26250 | 26250 | 110 |
| 427 | 20230926 | 134900 | 5345895800 | 26250 | 26250 | 26250 | 26250 | 37 |
| 428 | 20230926 | 134800 | 5344924550 | 26250 | 26250 | 26250 | 26250 | 40 |
| 429 | 20230926 | 134700 | 5343874550 | 26200 | 26250 | 26350 | 26200 | 193 |
| 430 | 20230926 | 134600 | 5338811350 | 26250 | 26250 | 26250 | 26250 | 100 |
| 431 | 20230926 | 134500 | 5336186350 | 26250 | 26250 | 26300 | 26250 | 36 |
| 432 | 20230926 | 134400 | 5335241300 | 26250 | 26200 | 26300 | 26200 | 1449 |
| 433 | 20230926 | 134300 | 5297240550 | 26200 | 26200 | 26250 | 26200 | 210 |
| 434 | 20230926 | 134200 | 5291734050 | 26200 | 26250 | 26250 | 26200 | 43 |
| 435 | 20230926 | 134100 | 5290606950 | 26200 | 26200 | 26200 | 26200 | 605 |
| 436 | 20230926 | 134000 | 5274755950 | 26200 | 26250 | 26250 | 26200 | 174 |
| 437 | 20230926 | 133900 | 5270188700 | 26200 | 26150 | 26200 | 26150 | 90 |
| 438 | 20230926 | 133800 | 5267834600 | 26150 | 26250 | 26250 | 26150 | 209 |
| 439 | 20230926 | 133700 | 5262358300 | 26250 | 26250 | 26250 | 26200 | 422 |
| 440 | 20230926 | 133600 | 5251297100 | 26300 | 26300 | 26300 | 26300 | 15 |
| 441 | 20230926 | 133500 | 5250902600 | 26300 | 26250 | 26300 | 26250 | 245 |
| 442 | 20230926 | 133400 | 5244470050 | 26250 | 26350 | 26350 | 26250 | 526 |
| 443 | 20230926 | 133300 | 5230642300 | 26300 | 26350 | 26350 | 26300 | 25 |
| 444 | 20230926 | 133200 | 5229984100 | 26300 | 26250 | 26300 | 26250 | 177 |
| 445 | 20230926 | 133100 | 5225334800 | 26250 | 26300 | 26300 | 26250 | 213 |
| 446 | 20230926 | 133000 | 5219743500 | 26300 | 26300 | 26300 | 26250 | 82 |
| 447 | 20230926 | 132900 | 5217588400 | 26300 | 26300 | 26350 | 26300 | 116 |
| 448 | 20230926 | 132800 | 5214537400 | 26300 | 26250 | 26300 | 26200 | 76 |
| 449 | 20230926 | 132700 | 5212541900 | 26250 | 26300 | 26300 | 26200 | 369 |
| 450 | 20230926 | 132600 | 5202870500 | 26300 | 26250 | 26300 | 26150 | 214 |
| 451 | 20230926 | 132500 | 5197258250 | 26250 | 26300 | 26300 | 26250 | 164 |
| 452 | 20230926 | 132400 | 5192949150 | 26300 | 26200 | 26300 | 26050 | 2252 |
| 453 | 20230926 | 132300 | 5134096950 | 26250 | 26200 | 26250 | 26100 | 1920 |
| 454 | 20230926 | 132200 | 5083827200 | 26250 | 26350 | 26350 | 26250 | 390 |
| 455 | 20230926 | 132100 | 5073580950 | 26300 | 26150 | 26400 | 26150 | 1281 |
| 456 | 20230926 | 132000 | 5039959800 | 26150 | 26200 | 26250 | 26150 | 2006 |
| 457 | 20230926 | 131900 | 4987485500 | 26200 | 26200 | 26250 | 26200 | 2838 |
| 458 | 20230926 | 131800 | 4913058250 | 26200 | 26250 | 26250 | 26200 | 1481 |
| 459 | 20230926 | 131700 | 4874229400 | 26250 | 26300 | 26300 | 26250 | 860 |
| 460 | 20230926 | 131600 | 4851642200 | 26300 | 26300 | 26400 | 26300 | 113 |
| 461 | 20230926 | 131500 | 4848669300 | 26300 | 26300 | 26350 | 26300 | 1593 |
| 462 | 20230926 | 131400 | 4806772500 | 26300 | 26300 | 26300 | 26300 | 191 |
| 463 | 20230926 | 131300 | 4801749200 | 26300 | 26300 | 26300 | 26300 | 938 |
| 464 | 20230926 | 131200 | 4777079800 | 26300 | 26350 | 26350 | 26250 | 3289 |
| 465 | 20230926 | 131100 | 4690593200 | 26350 | 26350 | 26350 | 26350 | 869 |
| 466 | 20230926 | 131000 | 4667695050 | 26350 | 26350 | 26400 | 26350 | 387 |
| 467 | 20230926 | 130900 | 4657497200 | 26350 | 26350 | 26450 | 26350 | 128 |
| 468 | 20230926 | 130800 | 4654114400 | 26400 | 26400 | 26450 | 26350 | 567 |
| 469 | 20230926 | 130700 | 4639147700 | 26450 | 26400 | 26450 | 26350 | 605 |
| 470 | 20230926 | 130600 | 4623177550 | 26400 | 26450 | 26500 | 26400 | 1316 |
| 471 | 20230926 | 130500 | 4588423900 | 26500 | 26450 | 26500 | 26450 | 466 |
| 472 | 20230926 | 130400 | 4576097650 | 26450 | 26450 | 26500 | 26450 | 429 |
| 473 | 20230926 | 130300 | 4564750550 | 26450 | 26500 | 26500 | 26450 | 507 |
| 474 | 20230926 | 130200 | 4551337850 | 26500 | 26500 | 26500 | 26450 | 131 |
| 475 | 20230926 | 130100 | 4547866650 | 26500 | 26450 | 26500 | 26450 | 601 |
| 476 | 20230926 | 130000 | 4531969850 | 26500 | 26450 | 26550 | 26450 | 1447 |
| 477 | 20230926 | 125900 | 4493676050 | 26450 | 26550 | 26550 | 26450 | 470 |
| 478 | 20230926 | 125800 | 4481221400 | 26550 | 26500 | 26550 | 26500 | 10 |
| 479 | 20230926 | 125700 | 4480956050 | 26500 | 26550 | 26550 | 26500 | 1421 |
| 480 | 20230926 | 125600 | 4443290300 | 26550 | 26550 | 26550 | 26500 | 104 |
| 481 | 20230926 | 125500 | 4440532100 | 26550 | 26500 | 26550 | 26500 | 55 |
| 482 | 20230926 | 125400 | 4439074450 | 26550 | 26550 | 26550 | 26500 | 445 |
| 483 | 20230926 | 125300 | 4427264500 | 26550 | 26550 | 26550 | 26550 | 83 |
| 484 | 20230926 | 125200 | 4425060850 | 26550 | 26600 | 26650 | 26550 | 272 |
| 485 | 20230926 | 125100 | 4417829900 | 26600 | 26600 | 26650 | 26600 | 328 |
| 486 | 20230926 | 125000 | 4409105050 | 26600 | 26550 | 26600 | 26500 | 496 |
| 487 | 20230926 | 124900 | 4395955200 | 26550 | 26550 | 26600 | 26500 | 778 |
| 488 | 20230926 | 124800 | 4375301300 | 26550 | 26650 | 26650 | 26550 | 82 |
| 489 | 20230926 | 124700 | 4373121550 | 26700 | 26600 | 26700 | 26600 | 125 |
| 490 | 20230926 | 124600 | 4369790600 | 26650 | 26650 | 26650 | 26650 | 1 |
| 491 | 20230926 | 124500 | 4369763950 | 26650 | 26550 | 26650 | 26550 | 236 |
| 492 | 20230926 | 124400 | 4363485000 | 26550 | 26550 | 26550 | 26550 | 5 |
| 493 | 20230926 | 124300 | 4363352250 | 26600 | 26550 | 26600 | 26550 | 239 |
| 494 | 20230926 | 124200 | 4357006400 | 26650 | 26650 | 26650 | 26650 | 296 |
| 495 | 20230926 | 124100 | 4349118000 | 26650 | 26600 | 26650 | 26550 | 23 |
| 496 | 20230926 | 124000 | 4348506600 | 26600 | 26550 | 26650 | 26550 | 333 |
| 497 | 20230926 | 123900 | 4339660800 | 26600 | 26600 | 26650 | 26600 | 468 |
| 498 | 20230926 | 123800 | 4327211750 | 26650 | 26650 | 26650 | 26650 | 13 |
| 499 | 20230926 | 123700 | 4326865300 | 26650 | 26650 | 26650 | 26600 | 514 |
| 500 | 20230926 | 123600 | 4313190850 | 26650 | 26600 | 26650 | 26600 | 574 |
| 501 | 20230926 | 123500 | 4297922250 | 26600 | 26650 | 26650 | 26600 | 121 |
| 502 | 20230926 | 123400 | 4294699050 | 26650 | 26650 | 26650 | 26650 | 414 |
| 503 | 20230926 | 123300 | 4283665950 | 26650 | 26600 | 26650 | 26600 | 46 |
| 504 | 20230926 | 123200 | 4282442250 | 26600 | 26650 | 26650 | 26600 | 4 |
| 505 | 20230926 | 123100 | 4282335700 | 26650 | 26600 | 26650 | 26600 | 93 |
| 506 | 20230926 | 123000 | 4279861250 | 26650 | 26650 | 26650 | 26650 | 719 |
| 507 | 20230926 | 122900 | 4260699900 | 26700 | 26700 | 26700 | 26700 | 45 |
| 508 | 20230926 | 122800 | 4259498400 | 26700 | 26650 | 26700 | 26650 | 7 |
| 509 | 20230926 | 122700 | 4259311650 | 26750 | 26650 | 26750 | 26600 | 35 |
| 510 | 20230926 | 122600 | 4258379600 | 26650 | 26650 | 26700 | 26600 | 269 |
| 511 | 20230926 | 122500 | 4251215200 | 26650 | 26700 | 26700 | 26650 | 77 |
| 512 | 20230926 | 122400 | 4249161950 | 26750 | 26750 | 26750 | 26750 | 89 |
| 513 | 20230926 | 122300 | 4246781200 | 26800 | 26750 | 26800 | 26750 | 396 |
| 514 | 20230926 | 122200 | 4236185950 | 26750 | 26650 | 26750 | 26650 | 684 |
| 515 | 20230926 | 122100 | 4217900100 | 26650 | 26650 | 26650 | 26650 | 58 |
| 516 | 20230926 | 122000 | 4216354400 | 26650 | 26650 | 26700 | 26650 | 69 |
| 517 | 20230926 | 121900 | 4214515450 | 26650 | 26650 | 26650 | 26650 | 137 |
| 518 | 20230926 | 121800 | 4210864400 | 26650 | 26600 | 26650 | 26600 | 41 |
| 519 | 20230926 | 121700 | 4209773750 | 26600 | 26600 | 26650 | 26600 | 114 |
| 520 | 20230926 | 121600 | 4206741150 | 26550 | 26600 | 26600 | 26550 | 986 |
| 521 | 20230926 | 121500 | 4180562500 | 26600 | 26600 | 26600 | 26600 | 583 |
| 522 | 20230926 | 121400 | 4165054700 | 26650 | 26650 | 26650 | 26600 | 59 |
| 523 | 20230926 | 121300 | 4163483950 | 26650 | 26700 | 26700 | 26650 | 135 |
| 524 | 20230926 | 121200 | 4159886100 | 26700 | 26700 | 26700 | 26650 | 494 |
| 525 | 20230926 | 121100 | 4146714100 | 26750 | 26700 | 26750 | 26700 | 39 |
| 526 | 20230926 | 121000 | 4145671800 | 26700 | 26750 | 26750 | 26700 | 14 |
| 527 | 20230926 | 120900 | 4145297900 | 26750 | 26750 | 26750 | 26700 | 3 |
| 528 | 20230926 | 120800 | 4145217700 | 26750 | 26700 | 26750 | 26650 | 157 |
| 529 | 20230926 | 120700 | 4141028200 | 26700 | 26750 | 26750 | 26700 | 11 |
| 530 | 20230926 | 120600 | 4140734450 | 26750 | 26750 | 26750 | 26750 | 0 |
| 531 | 20230926 | 120500 | 4140734450 | 26750 | 26750 | 26750 | 26750 | 236 |
| 532 | 20230926 | 120400 | 4134421450 | 26750 | 26700 | 26750 | 26650 | 357 |
| 533 | 20230926 | 120300 | 4124898550 | 26700 | 26750 | 26750 | 26700 | 222 |
| 534 | 20230926 | 120200 | 4118971100 | 26700 | 26700 | 26700 | 26700 | 21 |
| 535 | 20230926 | 120100 | 4118410400 | 26750 | 26700 | 26750 | 26650 | 97 |
| 536 | 20230926 | 120000 | 4115821800 | 26750 | 26750 | 26750 | 26750 | 2 |
| 537 | 20230926 | 115900 | 4115768300 | 26750 | 26700 | 26750 | 26650 | 267 |
| 538 | 20230926 | 115800 | 4108627400 | 26750 | 26700 | 26750 | 26700 | 474 |
| 539 | 20230926 | 115700 | 4095971550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 540 | 20230926 | 115600 | 4095971550 | 26750 | 26750 | 26750 | 26750 | 2 |
| 541 | 20230926 | 115500 | 4095918050 | 26750 | 26700 | 26750 | 26650 | 242 |
| 542 | 20230926 | 115400 | 4089465500 | 26750 | 26750 | 26750 | 26750 | 0 |
| 543 | 20230926 | 115300 | 4089465500 | 26750 | 26700 | 26750 | 26700 | 103 |
| 544 | 20230926 | 115200 | 4086715300 | 26750 | 26750 | 26800 | 26700 | 126 |
| 545 | 20230926 | 115100 | 4083349050 | 26750 | 26750 | 26750 | 26750 | 158 |
| 546 | 20230926 | 115000 | 4079122550 | 26750 | 26800 | 26800 | 26750 | 35 |
| 547 | 20230926 | 114900 | 4078184650 | 26800 | 26800 | 26800 | 26700 | 20 |
| 548 | 20230926 | 114800 | 4077650050 | 26800 | 26700 | 26800 | 26700 | 51 |
| 549 | 20230926 | 114700 | 4076287250 | 26700 | 26850 | 26850 | 26700 | 553 |
| 550 | 20230926 | 114600 | 4061501950 | 26800 | 26800 | 26800 | 26800 | 55 |
| 551 | 20230926 | 114500 | 4060027950 | 26800 | 26800 | 26800 | 26800 | 78 |
| 552 | 20230926 | 114400 | 4057937550 | 26800 | 26800 | 26800 | 26800 | 108 |
| 553 | 20230926 | 114300 | 4055043150 | 26800 | 26800 | 26800 | 26800 | 77 |
| 554 | 20230926 | 114200 | 4052979550 | 26750 | 26750 | 26750 | 26750 | 14 |
| 555 | 20230926 | 114100 | 4052605050 | 26750 | 26750 | 26750 | 26700 | 284 |
| 556 | 20230926 | 114000 | 4045009350 | 26700 | 26750 | 26750 | 26700 | 148 |
| 557 | 20230926 | 113900 | 4041052450 | 26750 | 26700 | 26750 | 26700 | 17 |
| 558 | 20230926 | 113800 | 4040598450 | 26750 | 26750 | 26750 | 26750 | 2 |
| 559 | 20230926 | 113700 | 4040544950 | 26750 | 26750 | 26800 | 26700 | 264 |
| 560 | 20230926 | 113600 | 4033490150 | 26750 | 26800 | 26800 | 26750 | 191 |
| 561 | 20230926 | 113500 | 4028371550 | 26700 | 26800 | 26800 | 26700 | 11 |
| 562 | 20230926 | 113400 | 4028076850 | 26800 | 26700 | 26800 | 26700 | 186 |
| 563 | 20230926 | 113300 | 4023110550 | 26700 | 26700 | 26700 | 26700 | 484 |
| 564 | 20230926 | 113200 | 4010187750 | 26800 | 26800 | 26800 | 26800 | 38 |
| 565 | 20230926 | 113100 | 4009169350 | 26800 | 26800 | 26800 | 26800 | 224 |
| 566 | 20230926 | 113000 | 4003166150 | 26800 | 26800 | 26800 | 26700 | 9 |
| 567 | 20230926 | 112900 | 4002925400 | 26800 | 26700 | 26800 | 26700 | 53 |
| 568 | 20230926 | 112800 | 4001510200 | 26800 | 26800 | 26800 | 26800 | 9 |
| 569 | 20230926 | 112700 | 4001269000 | 26800 | 26700 | 26800 | 26700 | 74 |
| 570 | 20230926 | 112600 | 3999292000 | 26850 | 26800 | 26850 | 26800 | 239 |
| 571 | 20230926 | 112500 | 3992886700 | 26800 | 26850 | 26850 | 26800 | 27 |
| 572 | 20230926 | 112400 | 3992163000 | 26850 | 26850 | 26850 | 26850 | 49 |
| 573 | 20230926 | 112300 | 3990847350 | 26850 | 26850 | 26850 | 26800 | 136 |
| 574 | 20230926 | 112200 | 3987200750 | 26850 | 26800 | 26850 | 26700 | 482 |
| 575 | 20230926 | 112100 | 3974295000 | 26850 | 26850 | 26950 | 26850 | 84 |
| 576 | 20230926 | 112000 | 3972038050 | 26950 | 26850 | 26950 | 26850 | 6 |
| 577 | 20230926 | 111900 | 3971876450 | 26950 | 26850 | 26950 | 26800 | 326 |
| 578 | 20230926 | 111800 | 3963109300 | 26850 | 26800 | 26850 | 26750 | 284 |
| 579 | 20230926 | 111700 | 3955511250 | 26800 | 26900 | 26950 | 26800 | 208 |
| 580 | 20230926 | 111600 | 3949929950 | 26900 | 26850 | 26950 | 26850 | 1065 |
| 581 | 20230926 | 111500 | 3921281450 | 26850 | 26800 | 26850 | 26800 | 113 |
| 582 | 20230926 | 111400 | 3918247500 | 26800 | 26800 | 26850 | 26800 | 15 |
| 583 | 20230926 | 111300 | 3917845300 | 26800 | 26800 | 26800 | 26800 | 3 |
| 584 | 20230926 | 111200 | 3917764900 | 26800 | 26750 | 26800 | 26700 | 220 |
| 585 | 20230926 | 111100 | 3911884400 | 26750 | 26700 | 26750 | 26700 | 243 |
| 586 | 20230926 | 111000 | 3905390500 | 26700 | 26600 | 26750 | 26600 | 1089 |
| 587 | 20230926 | 110900 | 3876378250 | 26650 | 26700 | 26750 | 26600 | 671 |
| 588 | 20230926 | 110800 | 3858520250 | 26600 | 26650 | 26700 | 26600 | 636 |
| 589 | 20230926 | 110700 | 3841601600 | 26650 | 26750 | 26850 | 26650 | 926 |
| 590 | 20230926 | 110600 | 3816879750 | 26850 | 26750 | 26850 | 26750 | 85 |
| 591 | 20230926 | 110500 | 3814604900 | 26850 | 26750 | 26850 | 26750 | 149 |
| 592 | 20230926 | 110400 | 3810619050 | 26800 | 26800 | 26800 | 26800 | 84 |
| 593 | 20230926 | 110300 | 3808367850 | 26750 | 26900 | 26900 | 26750 | 96 |
| 594 | 20230926 | 110200 | 3805794550 | 26900 | 26900 | 26900 | 26800 | 120 |
| 595 | 20230926 | 110100 | 3802578150 | 26900 | 26950 | 26950 | 26800 | 136 |
| 596 | 20230926 | 110000 | 3798933100 | 26700 | 26850 | 26950 | 26700 | 1792 |
| 597 | 20230926 | 105900 | 3750961150 | 26850 | 26900 | 26950 | 26850 | 613 |
| 598 | 20230926 | 105800 | 3734455750 | 26950 | 26900 | 26950 | 26900 | 20 |
| 599 | 20230926 | 105700 | 3733917250 | 26950 | 26900 | 26950 | 26900 | 475 |
| 600 | 20230926 | 105600 | 3721122500 | 26850 | 26900 | 26900 | 26850 | 277 |
| 601 | 20230926 | 105500 | 3713685000 | 26850 | 26900 | 26900 | 26850 | 106 |
| 602 | 20230926 | 105400 | 3710836300 | 26800 | 26800 | 26950 | 26800 | 71 |
| 603 | 20230926 | 105300 | 3708931550 | 26900 | 26800 | 26950 | 26800 | 170 |
| 604 | 20230926 | 105200 | 3704358950 | 26950 | 26950 | 26950 | 26800 | 891 |
| 605 | 20230926 | 105100 | 3680350550 | 26950 | 26700 | 26950 | 26700 | 710 |
| 606 | 20230926 | 105000 | 3661265150 | 26750 | 26750 | 26800 | 26700 | 1169 |
| 607 | 20230926 | 104900 | 3629969650 | 26750 | 26600 | 26750 | 26550 | 887 |
| 608 | 20230926 | 104800 | 3606355750 | 26600 | 26550 | 26600 | 26500 | 632 |
| 609 | 20230926 | 104700 | 3589577750 | 26600 | 26600 | 26650 | 26500 | 1290 |
| 610 | 20230926 | 104600 | 3555300850 | 26600 | 26600 | 26600 | 26550 | 758 |
| 611 | 20230926 | 104500 | 3535144500 | 26550 | 26500 | 26650 | 26450 | 1109 |
| 612 | 20230926 | 104400 | 3505751900 | 26550 | 26600 | 26700 | 26550 | 635 |
| 613 | 20230926 | 104300 | 3488879200 | 26700 | 26500 | 26700 | 26500 | 1290 |
| 614 | 20230926 | 104200 | 3454676400 | 26500 | 26850 | 26850 | 26500 | 7526 |
| 615 | 20230926 | 104100 | 3254246400 | 26850 | 26850 | 26900 | 26750 | 908 |
| 616 | 20230926 | 104000 | 3229950200 | 26800 | 26800 | 26900 | 26800 | 839 |
| 617 | 20230926 | 103900 | 3207447250 | 26900 | 27000 | 27000 | 26800 | 1319 |
| 618 | 20230926 | 103800 | 3171978950 | 27000 | 27000 | 27000 | 26900 | 594 |
| 619 | 20230926 | 103700 | 3155969200 | 27050 | 27000 | 27050 | 26950 | 751 |
| 620 | 20230926 | 103600 | 3135691300 | 27050 | 27050 | 27050 | 27050 | 88 |
| 621 | 20230926 | 103500 | 3133310900 | 27050 | 27050 | 27100 | 27050 | 259 |
| 622 | 20230926 | 103400 | 3126301850 | 27100 | 27050 | 27100 | 27050 | 203 |
| 623 | 20230926 | 103300 | 3120807300 | 27100 | 27150 | 27150 | 27100 | 469 |
| 624 | 20230926 | 103200 | 3108082700 | 27150 | 27150 | 27150 | 27050 | 636 |
| 625 | 20230926 | 103100 | 3090838700 | 27150 | 27200 | 27250 | 27050 | 2422 |
| 626 | 20230926 | 103000 | 3025112900 | 27200 | 27250 | 27300 | 27100 | 4083 |
| 627 | 20230926 | 102900 | 2913974850 | 27250 | 27150 | 27250 | 27150 | 1547 |
| 628 | 20230926 | 102800 | 2871929350 | 27150 | 27100 | 27150 | 27050 | 466 |
| 629 | 20230926 | 102700 | 2859295800 | 27050 | 27000 | 27150 | 27000 | 565 |
| 630 | 20230926 | 102600 | 2844016700 | 27050 | 27000 | 27050 | 27000 | 366 |
| 631 | 20230926 | 102500 | 2834122400 | 27000 | 26950 | 27050 | 26950 | 788 |
| 632 | 20230926 | 102400 | 2812852550 | 27000 | 26950 | 27000 | 26950 | 517 |
| 633 | 20230926 | 102300 | 2798917350 | 26900 | 26950 | 26950 | 26900 | 41 |
| 634 | 20230926 | 102200 | 2797813900 | 26950 | 26950 | 26950 | 26900 | 363 |
| 635 | 20230926 | 102100 | 2788033550 | 27000 | 26900 | 27000 | 26900 | 481 |
| 636 | 20230926 | 102000 | 2775067800 | 26900 | 26850 | 26950 | 26850 | 165 |
| 637 | 20230926 | 101900 | 2770629450 | 26850 | 26900 | 26950 | 26850 | 424 |
| 638 | 20230926 | 101800 | 2759229000 | 26900 | 26850 | 26950 | 26850 | 652 |
| 639 | 20230926 | 101700 | 2741691850 | 26900 | 27150 | 27150 | 26900 | 5017 |
| 640 | 20230926 | 101600 | 2606054850 | 27150 | 27200 | 27250 | 27100 | 3958 |
| 641 | 20230926 | 101500 | 2498521200 | 27200 | 27100 | 27200 | 27100 | 1248 |
| 642 | 20230926 | 101400 | 2464683450 | 27150 | 27200 | 27200 | 27100 | 2109 |
| 643 | 20230926 | 101300 | 2407396600 | 27200 | 27300 | 27300 | 27150 | 4867 |
| 644 | 20230926 | 101200 | 2275037300 | 27300 | 27250 | 27350 | 27250 | 4918 |
| 645 | 20230926 | 101100 | 2140778500 | 27250 | 27150 | 27300 | 27100 | 4376 |
| 646 | 20230926 | 101000 | 2021774650 | 27150 | 27100 | 27150 | 27000 | 1002 |
| 647 | 20230926 | 100900 | 1994678900 | 27050 | 27100 | 27100 | 27050 | 756 |
| 648 | 20230926 | 100800 | 1974220100 | 27100 | 27150 | 27200 | 27100 | 784 |
| 649 | 20230926 | 100700 | 1952962950 | 27150 | 26950 | 27150 | 26900 | 2846 |
| 650 | 20230926 | 100600 | 1875934400 | 26900 | 26900 | 26900 | 26900 | 214 |
| 651 | 20230926 | 100500 | 1870177800 | 26900 | 26800 | 26900 | 26800 | 353 |
| 652 | 20230926 | 100400 | 1860715200 | 26850 | 26800 | 26900 | 26800 | 254 |
| 653 | 20230926 | 100300 | 1853891350 | 26800 | 26900 | 26900 | 26800 | 506 |
| 654 | 20230926 | 100200 | 1840320450 | 26900 | 26800 | 26900 | 26800 | 167 |
| 655 | 20230926 | 100100 | 1835844750 | 26900 | 26800 | 26900 | 26800 | 315 |
| 656 | 20230926 | 100000 | 1827399550 | 26800 | 26950 | 26950 | 26800 | 443 |
| 657 | 20230926 | 095900 | 1815501600 | 26950 | 26950 | 26950 | 26950 | 51 |
| 658 | 20230926 | 095800 | 1814127150 | 27000 | 26850 | 27000 | 26850 | 1914 |
| 659 | 20230926 | 095700 | 1762629150 | 26850 | 26800 | 26850 | 26800 | 148 |
| 660 | 20230926 | 095600 | 1758662550 | 26800 | 26850 | 26850 | 26800 | 520 |
| 661 | 20230926 | 095500 | 1744701050 | 26850 | 26900 | 26900 | 26800 | 398 |
| 662 | 20230926 | 095400 | 1734032700 | 26900 | 26850 | 26900 | 26800 | 73 |
| 663 | 20230926 | 095300 | 1732070450 | 26850 | 26850 | 26850 | 26800 | 191 |
| 664 | 20230926 | 095200 | 1726948500 | 26850 | 26850 | 26850 | 26800 | 104 |
| 665 | 20230926 | 095100 | 1724156200 | 26800 | 26850 | 26850 | 26800 | 210 |
| 666 | 20230926 | 095000 | 1718525000 | 26900 | 26900 | 26900 | 26750 | 1683 |
| 667 | 20230926 | 094900 | 1673353700 | 26900 | 26900 | 26900 | 26850 | 783 |
| 668 | 20230926 | 094800 | 1652329050 | 26850 | 26900 | 26950 | 26850 | 255 |
| 669 | 20230926 | 094700 | 1645470650 | 26900 | 26900 | 26950 | 26850 | 1016 |
| 670 | 20230926 | 094600 | 1618150800 | 26900 | 26700 | 26900 | 26700 | 1827 |
| 671 | 20230926 | 094500 | 1569230000 | 26750 | 26750 | 26750 | 26750 | 77 |
| 672 | 20230926 | 094400 | 1567170250 | 26750 | 26750 | 26800 | 26700 | 768 |
| 673 | 20230926 | 094300 | 1546631400 | 26700 | 26650 | 26750 | 26650 | 94 |
| 674 | 20230926 | 094200 | 1544121600 | 26650 | 26700 | 26750 | 26650 | 572 |
| 675 | 20230926 | 094100 | 1528846000 | 26650 | 26600 | 26650 | 26600 | 623 |
| 676 | 20230926 | 094000 | 1512261500 | 26650 | 26650 | 26650 | 26600 | 598 |
| 677 | 20230926 | 093900 | 1496344000 | 26650 | 26650 | 26700 | 26650 | 177 |
| 678 | 20230926 | 093800 | 1491626150 | 26650 | 26650 | 26750 | 26650 | 734 |
| 679 | 20230926 | 093700 | 1472054250 | 26750 | 26700 | 26750 | 26600 | 1390 |
| 680 | 20230926 | 093600 | 1435019550 | 26700 | 26800 | 26800 | 26700 | 1038 |
| 681 | 20230926 | 093500 | 1407261200 | 26800 | 26750 | 26800 | 26750 | 75 |
| 682 | 20230926 | 093400 | 1405251800 | 26800 | 26850 | 26850 | 26800 | 191 |
| 683 | 20230926 | 093300 | 1400127700 | 26850 | 26850 | 26900 | 26750 | 519 |
| 684 | 20230926 | 093200 | 1386214100 | 26850 | 26900 | 26900 | 26800 | 452 |
| 685 | 20230926 | 093100 | 1374069400 | 26800 | 26850 | 26900 | 26800 | 389 |
| 686 | 20230926 | 093000 | 1363628250 | 26850 | 26800 | 26900 | 26800 | 314 |
| 687 | 20230926 | 092900 | 1355204150 | 26750 | 26700 | 26800 | 26700 | 752 |
| 688 | 20230926 | 092800 | 1335075400 | 26700 | 26800 | 26900 | 26600 | 1923 |
| 689 | 20230926 | 092700 | 1283767750 | 26700 | 26800 | 26900 | 26700 | 1536 |
| 690 | 20230926 | 092600 | 1242672650 | 26750 | 26750 | 27000 | 26700 | 4285 |
| 691 | 20230926 | 092500 | 1127944700 | 26750 | 27050 | 27050 | 26750 | 3618 |
| 692 | 20230926 | 092400 | 1030626200 | 27100 | 27050 | 27100 | 27050 | 1006 |
| 693 | 20230926 | 092300 | 1003397650 | 27100 | 27050 | 27100 | 27050 | 22 |
| 694 | 20230926 | 092200 | 1002802000 | 27100 | 27000 | 27100 | 27000 | 298 |
| 695 | 20230926 | 092100 | 994754800 | 27000 | 27050 | 27100 | 27000 | 226 |
| 696 | 20230926 | 092000 | 988643400 | 27050 | 27000 | 27050 | 27000 | 964 |
| 697 | 20230926 | 091900 | 962614900 | 27000 | 27000 | 27050 | 27000 | 174 |
| 698 | 20230926 | 091800 | 957915200 | 27000 | 27100 | 27100 | 27000 | 782 |
| 699 | 20230926 | 091700 | 936787350 | 27100 | 27100 | 27150 | 27050 | 278 |
| 700 | 20230926 | 091600 | 929254050 | 27150 | 27150 | 27200 | 27100 | 487 |
| 701 | 20230926 | 091500 | 916033000 | 27150 | 27000 | 27200 | 27000 | 1617 |
| 702 | 20230926 | 091400 | 872221950 | 27000 | 27050 | 27050 | 27000 | 2120 |
| 703 | 20230926 | 091300 | 814920500 | 27050 | 27100 | 27100 | 27050 | 1339 |
| 704 | 20230926 | 091200 | 778659300 | 27100 | 27050 | 27150 | 27050 | 666 |
| 705 | 20230926 | 091100 | 760622600 | 27100 | 27150 | 27150 | 27050 | 495 |
| 706 | 20230926 | 091000 | 747206650 | 27200 | 27100 | 27200 | 27000 | 871 |
| 707 | 20230926 | 090900 | 723591700 | 27150 | 27350 | 27350 | 27100 | 958 |
| 708 | 20230926 | 090800 | 697494050 | 27350 | 27000 | 27350 | 27000 | 2604 |
| 709 | 20230926 | 090700 | 626599500 | 27000 | 27050 | 27100 | 27000 | 357 |
| 710 | 20230926 | 090600 | 616942550 | 27050 | 27000 | 27050 | 26950 | 1346 |
| 711 | 20230926 | 090500 | 580624100 | 27000 | 27100 | 27150 | 26900 | 1907 |
| 712 | 20230926 | 090400 | 529130050 | 27200 | 27200 | 27300 | 27150 | 1659 |
| 713 | 20230926 | 090300 | 483933700 | 27150 | 27100 | 27250 | 26950 | 3839 |
| 714 | 20230926 | 090200 | 379760050 | 27100 | 27250 | 27250 | 27000 | 3855 |
| 715 | 20230926 | 090100 | 275192150 | 27250 | 27100 | 27250 | 27000 | 4520 |
| 716 | 20230926 | 090000 | 152326600 | 27050 | 26800 | 27050 | 26800 | 5469 |