36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 200900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 3157 |
| 3 | 20230926 | 200800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20230926 | 200700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20230926 | 200600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20230926 | 200500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20230926 | 200400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20230926 | 200300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20230926 | 200200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20230926 | 200100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20230926 | 200000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20230926 | 195900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20230926 | 195800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20230926 | 195700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20230926 | 195600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20230926 | 195500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20230926 | 195400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20230926 | 195300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20230926 | 195200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20230926 | 195100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20230926 | 195000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20230926 | 194900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20230926 | 194800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20230926 | 194700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20230926 | 194600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20230926 | 194500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20230926 | 194400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20230926 | 194300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20230926 | 194200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20230926 | 194100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20230926 | 194000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20230926 | 193900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 3157 |
| 33 | 20230926 | 193800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20230926 | 193700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20230926 | 193600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20230926 | 193500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20230926 | 193400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20230926 | 193300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20230926 | 193200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20230926 | 193100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20230926 | 193000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20230926 | 192900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20230926 | 192800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20230926 | 192700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20230926 | 192600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20230926 | 192500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20230926 | 192400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20230926 | 192300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20230926 | 192200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20230926 | 192100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20230926 | 192000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20230926 | 191900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20230926 | 191800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20230926 | 191700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20230926 | 191600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20230926 | 191500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20230926 | 191400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20230926 | 191300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20230926 | 191200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20230926 | 191100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20230926 | 191000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20230926 | 190900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 3157 |
| 63 | 20230926 | 190800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20230926 | 190700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20230926 | 190600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20230926 | 190500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20230926 | 190400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20230926 | 190300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20230926 | 190200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20230926 | 190100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20230926 | 190000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20230926 | 185900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20230926 | 185800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20230926 | 185700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20230926 | 185600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20230926 | 185500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20230926 | 185400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20230926 | 185300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20230926 | 185200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20230926 | 185100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20230926 | 185000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20230926 | 184900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20230926 | 184800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20230926 | 184700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20230926 | 184600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20230926 | 184500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20230926 | 184400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20230926 | 184300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20230926 | 184200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20230926 | 184100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20230926 | 184000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20230926 | 183900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 3157 |
| 93 | 20230926 | 183800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20230926 | 183700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20230926 | 183600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20230926 | 183500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20230926 | 183400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20230926 | 183300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20230926 | 183200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20230926 | 183100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20230926 | 183000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20230926 | 182900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20230926 | 182800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20230926 | 182700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20230926 | 182600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20230926 | 182500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20230926 | 182400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20230926 | 182300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20230926 | 182200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20230926 | 182100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20230926 | 182000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20230926 | 181900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20230926 | 181800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20230926 | 181700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20230926 | 181600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20230926 | 181500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20230926 | 181400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20230926 | 181300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20230926 | 181200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20230926 | 181100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20230926 | 181000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20230926 | 180900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 3157 |
| 123 | 20230926 | 180800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20230926 | 180700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20230926 | 180600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20230926 | 180500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20230926 | 180400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20230926 | 180300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20230926 | 180200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20230926 | 180100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20230926 | 180000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20230926 | 175900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20230926 | 175800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20230926 | 175700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20230926 | 175600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20230926 | 175500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20230926 | 175400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20230926 | 175300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20230926 | 175200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20230926 | 175100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20230926 | 175000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20230926 | 174900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20230926 | 174800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20230926 | 174700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20230926 | 174600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20230926 | 174500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20230926 | 174400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20230926 | 174300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20230926 | 174200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20230926 | 174100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20230926 | 174000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20230926 | 173900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 3157 |
| 153 | 20230926 | 173800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20230926 | 173700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20230926 | 173600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20230926 | 173500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20230926 | 173400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20230926 | 173300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20230926 | 173200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20230926 | 173100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20230926 | 173000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20230926 | 172900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20230926 | 172800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20230926 | 172700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20230926 | 172600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20230926 | 172500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20230926 | 172400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20230926 | 172300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20230926 | 172200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20230926 | 172100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20230926 | 172000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20230926 | 171900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20230926 | 171800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20230926 | 171700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20230926 | 171600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20230926 | 171500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20230926 | 171400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20230926 | 171300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20230926 | 171200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20230926 | 171100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20230926 | 171000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20230926 | 170900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 3157 |
| 183 | 20230926 | 170800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20230926 | 170700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20230926 | 170600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20230926 | 170500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20230926 | 170400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20230926 | 170300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20230926 | 170200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20230926 | 170100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20230926 | 170000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20230926 | 165900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20230926 | 165800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20230926 | 165700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20230926 | 165600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20230926 | 165500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20230926 | 165400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20230926 | 165300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20230926 | 165200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20230926 | 165100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20230926 | 165000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20230926 | 164900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20230926 | 164800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20230926 | 164700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20230926 | 164600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20230926 | 164500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20230926 | 164400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20230926 | 164300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20230926 | 164200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20230926 | 164100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20230926 | 164000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20230926 | 163900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 3157 |
| 213 | 20230926 | 163800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20230926 | 163700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20230926 | 163600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20230926 | 163500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20230926 | 163400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20230926 | 163300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20230926 | 163200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20230926 | 163100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20230926 | 163000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20230926 | 162900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20230926 | 162800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20230926 | 162700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20230926 | 162600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20230926 | 162500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20230926 | 162400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20230926 | 162300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20230926 | 162200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 230 | 20230926 | 162100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 231 | 20230926 | 162000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 232 | 20230926 | 161900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 233 | 20230926 | 161800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 234 | 20230926 | 161700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 235 | 20230926 | 161600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 236 | 20230926 | 161500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 237 | 20230926 | 161400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 238 | 20230926 | 161300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 239 | 20230926 | 161200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 240 | 20230926 | 161100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 241 | 20230926 | 161000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 242 | 20230926 | 160900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 3157 |
| 243 | 20230926 | 160800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 244 | 20230926 | 160700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 245 | 20230926 | 160600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 246 | 20230926 | 160500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 247 | 20230926 | 160400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 248 | 20230926 | 160300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 249 | 20230926 | 160200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 250 | 20230926 | 160100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 251 | 20230926 | 160000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 252 | 20230926 | 155900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 253 | 20230926 | 155800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 254 | 20230926 | 155700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 255 | 20230926 | 155600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 256 | 20230926 | 155500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 257 | 20230926 | 155400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 258 | 20230926 | 155300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 259 | 20230926 | 155200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 260 | 20230926 | 155100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 261 | 20230926 | 155000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 262 | 20230926 | 154900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 263 | 20230926 | 154800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 264 | 20230926 | 154700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 265 | 20230926 | 154600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 266 | 20230926 | 154500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 267 | 20230926 | 154400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 268 | 20230926 | 154300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 269 | 20230926 | 154200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 270 | 20230926 | 154100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 271 | 20230926 | 154000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 272 | 20230926 | 153900 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 3157 |
| 273 | 20230926 | 153800 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 274 | 20230926 | 153700 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 275 | 20230926 | 153600 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 276 | 20230926 | 153500 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 277 | 20230926 | 153400 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 278 | 20230926 | 153300 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 279 | 20230926 | 153200 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 280 | 20230926 | 153100 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 0 |
| 281 | 20230926 | 153000 | 6242303450 | 49500 | 49500 | 49500 | 49500 | 3157 |
| 282 | 20230926 | 152900 | 6086031950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 283 | 20230926 | 152800 | 6086031950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 284 | 20230926 | 152700 | 6086031950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 285 | 20230926 | 152600 | 6086031950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 286 | 20230926 | 152500 | 6086031950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 287 | 20230926 | 152400 | 6086031950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 288 | 20230926 | 152300 | 6086031950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 289 | 20230926 | 152200 | 6086031950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 290 | 20230926 | 152100 | 6086031950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 291 | 20230926 | 152000 | 6086031950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 292 | 20230926 | 151900 | 6086031950 | 49500 | 49800 | 49800 | 49400 | 1015 |
| 293 | 20230926 | 151800 | 6035588150 | 49800 | 49600 | 49850 | 49600 | 1111 |
| 294 | 20230926 | 151700 | 5980374100 | 49600 | 49450 | 49600 | 49400 | 650 |
| 295 | 20230926 | 151600 | 5948179400 | 49450 | 49400 | 49500 | 49400 | 211 |
| 296 | 20230926 | 151500 | 5937745850 | 49400 | 49250 | 49500 | 49250 | 665 |
| 297 | 20230926 | 151400 | 5904952450 | 49250 | 49300 | 49350 | 49200 | 984 |
| 298 | 20230926 | 151300 | 5856443350 | 49350 | 49500 | 49550 | 49300 | 2479 |
| 299 | 20230926 | 151200 | 5734147250 | 49600 | 49500 | 49600 | 49350 | 704 |
| 300 | 20230926 | 151100 | 5699279000 | 49450 | 49400 | 49500 | 49400 | 681 |
| 301 | 20230926 | 151000 | 5665607150 | 49450 | 49550 | 49550 | 49400 | 580 |
| 302 | 20230926 | 150900 | 5636926300 | 49450 | 49550 | 49650 | 49450 | 854 |
| 303 | 20230926 | 150800 | 5594583050 | 49450 | 49650 | 49650 | 49400 | 953 |
| 304 | 20230926 | 150700 | 5547337350 | 49600 | 49700 | 49750 | 49550 | 645 |
| 305 | 20230926 | 150600 | 5515289700 | 49700 | 49500 | 49700 | 49500 | 1139 |
| 306 | 20230926 | 150500 | 5458811350 | 49450 | 49400 | 49500 | 49350 | 902 |
| 307 | 20230926 | 150400 | 5414225300 | 49400 | 49350 | 49450 | 49350 | 634 |
| 308 | 20230926 | 150300 | 5382911550 | 49350 | 49300 | 49350 | 49300 | 824 |
| 309 | 20230926 | 150200 | 5342254200 | 49300 | 49400 | 49400 | 49300 | 905 |
| 310 | 20230926 | 150100 | 5297620100 | 49300 | 49350 | 49400 | 49300 | 373 |
| 311 | 20230926 | 150000 | 5279217200 | 49350 | 49300 | 49350 | 49300 | 226 |
| 312 | 20230926 | 145900 | 5268067550 | 49300 | 49300 | 49300 | 49250 | 449 |
| 313 | 20230926 | 145800 | 5245940900 | 49300 | 49250 | 49300 | 49250 | 186 |
| 314 | 20230926 | 145700 | 5236773550 | 49250 | 49300 | 49300 | 49250 | 414 |
| 315 | 20230926 | 145600 | 5216374450 | 49300 | 49400 | 49400 | 49250 | 567 |
| 316 | 20230926 | 145500 | 5188411250 | 49400 | 49350 | 49400 | 49350 | 256 |
| 317 | 20230926 | 145400 | 5175771150 | 49350 | 49400 | 49400 | 49300 | 374 |
| 318 | 20230926 | 145300 | 5157309050 | 49350 | 49350 | 49350 | 49300 | 349 |
| 319 | 20230926 | 145200 | 5140091850 | 49300 | 49300 | 49300 | 49250 | 429 |
| 320 | 20230926 | 145100 | 5118947000 | 49250 | 49250 | 49300 | 49200 | 385 |
| 321 | 20230926 | 145000 | 5099989650 | 49200 | 49250 | 49300 | 49200 | 214 |
| 322 | 20230926 | 144900 | 5089447450 | 49250 | 49350 | 49350 | 49250 | 496 |
| 323 | 20230926 | 144800 | 5064998500 | 49350 | 49300 | 49350 | 49300 | 256 |
| 324 | 20230926 | 144700 | 5052369650 | 49250 | 49300 | 49300 | 49250 | 311 |
| 325 | 20230926 | 144600 | 5037047350 | 49250 | 49200 | 49250 | 49200 | 89 |
| 326 | 20230926 | 144500 | 5032664700 | 49200 | 49300 | 49300 | 49200 | 432 |
| 327 | 20230926 | 144400 | 5011375300 | 49300 | 49550 | 49550 | 49250 | 515 |
| 328 | 20230926 | 144300 | 4985938300 | 49550 | 49300 | 49600 | 49300 | 1369 |
| 329 | 20230926 | 144200 | 4918209750 | 49250 | 49200 | 49300 | 49200 | 500 |
| 330 | 20230926 | 144100 | 4893579450 | 49200 | 49150 | 49250 | 49150 | 1085 |
| 331 | 20230926 | 144000 | 4840181750 | 49100 | 48950 | 49200 | 48950 | 628 |
| 332 | 20230926 | 143900 | 4809332800 | 49000 | 48950 | 49050 | 48950 | 382 |
| 333 | 20230926 | 143800 | 4790619700 | 48900 | 48900 | 48950 | 48900 | 185 |
| 334 | 20230926 | 143700 | 4781571900 | 48900 | 48900 | 48900 | 48900 | 115 |
| 335 | 20230926 | 143600 | 4775948400 | 48900 | 48850 | 48950 | 48850 | 215 |
| 336 | 20230926 | 143500 | 4765434550 | 48850 | 48750 | 48850 | 48700 | 430 |
| 337 | 20230926 | 143400 | 4744471450 | 48750 | 48750 | 48750 | 48750 | 197 |
| 338 | 20230926 | 143300 | 4734867700 | 48750 | 48850 | 48850 | 48750 | 158 |
| 339 | 20230926 | 143200 | 4727159750 | 48800 | 48800 | 48800 | 48800 | 102 |
| 340 | 20230926 | 143100 | 4722182150 | 48800 | 48850 | 48850 | 48800 | 136 |
| 341 | 20230926 | 143000 | 4715545050 | 48850 | 48800 | 48850 | 48800 | 246 |
| 342 | 20230926 | 142900 | 4703531550 | 48800 | 48900 | 48900 | 48800 | 219 |
| 343 | 20230926 | 142800 | 4692836950 | 48850 | 48850 | 48900 | 48850 | 136 |
| 344 | 20230926 | 142700 | 4686193250 | 48850 | 48850 | 48850 | 48850 | 95 |
| 345 | 20230926 | 142600 | 4681552500 | 48850 | 48900 | 48900 | 48850 | 282 |
| 346 | 20230926 | 142500 | 4667762900 | 48900 | 48950 | 48950 | 48900 | 200 |
| 347 | 20230926 | 142400 | 4657973600 | 48950 | 48950 | 48950 | 48950 | 128 |
| 348 | 20230926 | 142300 | 4651708000 | 48950 | 49050 | 49050 | 48950 | 530 |
| 349 | 20230926 | 142200 | 4625730000 | 49050 | 49050 | 49050 | 49050 | 162 |
| 350 | 20230926 | 142100 | 4617783900 | 49050 | 49100 | 49150 | 49050 | 352 |
| 351 | 20230926 | 142000 | 4600506450 | 49100 | 49150 | 49150 | 49100 | 151 |
| 352 | 20230926 | 141900 | 4593089400 | 49100 | 49100 | 49150 | 49100 | 177 |
| 353 | 20230926 | 141800 | 4584396200 | 49100 | 49100 | 49150 | 49100 | 159 |
| 354 | 20230926 | 141700 | 4576589100 | 49100 | 49150 | 49200 | 49100 | 509 |
| 355 | 20230926 | 141600 | 4551562000 | 49100 | 49000 | 49100 | 49000 | 366 |
| 356 | 20230926 | 141500 | 4533615100 | 49000 | 49000 | 49050 | 49000 | 41 |
| 357 | 20230926 | 141400 | 4531606000 | 49000 | 49050 | 49100 | 49000 | 314 |
| 358 | 20230926 | 141300 | 4516211400 | 49050 | 49100 | 49150 | 49050 | 395 |
| 359 | 20230926 | 141200 | 4496811050 | 49100 | 48900 | 49150 | 48900 | 1049 |
| 360 | 20230926 | 141100 | 4445390850 | 48850 | 48850 | 48850 | 48850 | 109 |
| 361 | 20230926 | 141000 | 4440066200 | 48850 | 48850 | 48900 | 48850 | 153 |
| 362 | 20230926 | 140900 | 4432592000 | 48850 | 48850 | 48900 | 48850 | 203 |
| 363 | 20230926 | 140800 | 4422675350 | 48850 | 48900 | 48900 | 48850 | 580 |
| 364 | 20230926 | 140700 | 4394327300 | 48900 | 48900 | 49000 | 48900 | 357 |
| 365 | 20230926 | 140600 | 4376851250 | 48950 | 48900 | 48950 | 48850 | 205 |
| 366 | 20230926 | 140500 | 4366823100 | 48900 | 48850 | 48950 | 48850 | 518 |
| 367 | 20230926 | 140400 | 4341491950 | 48850 | 48850 | 48850 | 48800 | 518 |
| 368 | 20230926 | 140300 | 4316188050 | 48800 | 48800 | 48850 | 48800 | 169 |
| 369 | 20230926 | 140200 | 4307938000 | 48800 | 48850 | 48900 | 48800 | 480 |
| 370 | 20230926 | 140100 | 4284494300 | 48900 | 48700 | 48900 | 48700 | 960 |
| 371 | 20230926 | 140000 | 4237648650 | 48700 | 48550 | 48700 | 48500 | 291 |
| 372 | 20230926 | 135900 | 4223505550 | 48650 | 48450 | 48650 | 48450 | 255 |
| 373 | 20230926 | 135800 | 4211133700 | 48450 | 48450 | 48550 | 48450 | 305 |
| 374 | 20230926 | 135700 | 4196352150 | 48450 | 48500 | 48500 | 48450 | 279 |
| 375 | 20230926 | 135600 | 4182830750 | 48450 | 48500 | 48500 | 48450 | 208 |
| 376 | 20230926 | 135500 | 4172748100 | 48450 | 48500 | 48500 | 48450 | 296 |
| 377 | 20230926 | 135400 | 4158403850 | 48500 | 48450 | 48500 | 48450 | 200 |
| 378 | 20230926 | 135300 | 4148712750 | 48450 | 48450 | 48550 | 48400 | 327 |
| 379 | 20230926 | 135200 | 4132868650 | 48450 | 48500 | 48500 | 48450 | 127 |
| 380 | 20230926 | 135100 | 4126714600 | 48500 | 48450 | 48550 | 48400 | 290 |
| 381 | 20230926 | 135000 | 4112665950 | 48450 | 48500 | 48500 | 48400 | 210 |
| 382 | 20230926 | 134900 | 4102490200 | 48500 | 48400 | 48650 | 48400 | 535 |
| 383 | 20230926 | 134800 | 4076529100 | 48400 | 48400 | 48400 | 48350 | 308 |
| 384 | 20230926 | 134700 | 4061627950 | 48400 | 48300 | 48400 | 48300 | 389 |
| 385 | 20230926 | 134600 | 4042836950 | 48300 | 48350 | 48350 | 48250 | 342 |
| 386 | 20230926 | 134500 | 4026321500 | 48300 | 48250 | 48300 | 48250 | 228 |
| 387 | 20230926 | 134400 | 4015313600 | 48350 | 48300 | 48400 | 48250 | 249 |
| 388 | 20230926 | 134300 | 4003283900 | 48350 | 48300 | 48350 | 48300 | 248 |
| 389 | 20230926 | 134200 | 3991304500 | 48350 | 48350 | 48400 | 48300 | 226 |
| 390 | 20230926 | 134100 | 3980383050 | 48350 | 48350 | 48400 | 48300 | 208 |
| 391 | 20230926 | 134000 | 3970328700 | 48350 | 48350 | 48400 | 48300 | 231 |
| 392 | 20230926 | 133900 | 3959160400 | 48400 | 48350 | 48450 | 48300 | 393 |
| 393 | 20230926 | 133800 | 3940158100 | 48350 | 48350 | 48400 | 48350 | 576 |
| 394 | 20230926 | 133700 | 3912307650 | 48350 | 48300 | 48450 | 48300 | 260 |
| 395 | 20230926 | 133600 | 3899739250 | 48300 | 48300 | 48350 | 48300 | 421 |
| 396 | 20230926 | 133500 | 3879401700 | 48300 | 48300 | 48350 | 48300 | 162 |
| 397 | 20230926 | 133400 | 3871571550 | 48350 | 48300 | 48400 | 48300 | 293 |
| 398 | 20230926 | 133300 | 3857418600 | 48300 | 48350 | 48400 | 48300 | 1146 |
| 399 | 20230926 | 133200 | 3802049850 | 48350 | 48350 | 48400 | 48350 | 232 |
| 400 | 20230926 | 133100 | 3790832450 | 48400 | 48350 | 48400 | 48350 | 185 |
| 401 | 20230926 | 133000 | 3781887500 | 48350 | 48350 | 48400 | 48350 | 306 |
| 402 | 20230926 | 132900 | 3767089500 | 48350 | 48350 | 48400 | 48300 | 473 |
| 403 | 20230926 | 132800 | 3744221600 | 48350 | 48350 | 48400 | 48350 | 175 |
| 404 | 20230926 | 132700 | 3735760200 | 48350 | 48350 | 48400 | 48350 | 265 |
| 405 | 20230926 | 132600 | 3722946750 | 48350 | 48400 | 48400 | 48350 | 181 |
| 406 | 20230926 | 132500 | 3714190550 | 48400 | 48450 | 48550 | 48400 | 153 |
| 407 | 20230926 | 132400 | 3706781650 | 48500 | 48400 | 48550 | 48400 | 400 |
| 408 | 20230926 | 132300 | 3687403350 | 48450 | 48450 | 48450 | 48400 | 141 |
| 409 | 20230926 | 132200 | 3680575450 | 48450 | 48400 | 48500 | 48400 | 673 |
| 410 | 20230926 | 132100 | 3647991550 | 48400 | 48450 | 48450 | 48400 | 144 |
| 411 | 20230926 | 132000 | 3641019000 | 48450 | 48400 | 48450 | 48400 | 233 |
| 412 | 20230926 | 131900 | 3629738600 | 48400 | 48400 | 48400 | 48400 | 224 |
| 413 | 20230926 | 131800 | 3618897000 | 48400 | 48400 | 48400 | 48400 | 250 |
| 414 | 20230926 | 131700 | 3606797000 | 48400 | 48400 | 48450 | 48400 | 223 |
| 415 | 20230926 | 131600 | 3595995300 | 48400 | 48350 | 48450 | 48350 | 316 |
| 416 | 20230926 | 131500 | 3580703600 | 48350 | 48400 | 48400 | 48350 | 343 |
| 417 | 20230926 | 131400 | 3564105550 | 48400 | 48400 | 48450 | 48400 | 192 |
| 418 | 20230926 | 131300 | 3554811750 | 48400 | 48400 | 48450 | 48400 | 146 |
| 419 | 20230926 | 131200 | 3547741950 | 48400 | 48450 | 48450 | 48400 | 253 |
| 420 | 20230926 | 131100 | 3535487250 | 48450 | 48450 | 48450 | 48450 | 219 |
| 421 | 20230926 | 131000 | 3524876700 | 48450 | 48450 | 48500 | 48450 | 111 |
| 422 | 20230926 | 130900 | 3519496250 | 48450 | 48500 | 48550 | 48450 | 187 |
| 423 | 20230926 | 130800 | 3510428600 | 48500 | 48500 | 48550 | 48500 | 145 |
| 424 | 20230926 | 130700 | 3503395950 | 48500 | 48500 | 48500 | 48500 | 91 |
| 425 | 20230926 | 130600 | 3498982450 | 48500 | 48500 | 48500 | 48500 | 101 |
| 426 | 20230926 | 130500 | 3494083950 | 48550 | 48500 | 48550 | 48500 | 142 |
| 427 | 20230926 | 130400 | 3487196800 | 48500 | 48500 | 48550 | 48500 | 783 |
| 428 | 20230926 | 130300 | 3449221250 | 48500 | 48550 | 48600 | 48500 | 167 |
| 429 | 20230926 | 130200 | 3441115100 | 48550 | 48550 | 48650 | 48500 | 374 |
| 430 | 20230926 | 130100 | 3422956650 | 48550 | 48600 | 48650 | 48550 | 203 |
| 431 | 20230926 | 130000 | 3413091600 | 48600 | 48650 | 48650 | 48600 | 152 |
| 432 | 20230926 | 125900 | 3405700000 | 48600 | 48600 | 48650 | 48550 | 155 |
| 433 | 20230926 | 125800 | 3398165850 | 48650 | 48600 | 48750 | 48600 | 345 |
| 434 | 20230926 | 125700 | 3381372900 | 48550 | 48550 | 48650 | 48550 | 216 |
| 435 | 20230926 | 125600 | 3370879000 | 48550 | 48600 | 48600 | 48550 | 106 |
| 436 | 20230926 | 125500 | 3365732600 | 48550 | 48550 | 48600 | 48550 | 215 |
| 437 | 20230926 | 125400 | 3355291300 | 48550 | 48600 | 48600 | 48550 | 50 |
| 438 | 20230926 | 125300 | 3352863150 | 48700 | 48650 | 48700 | 48650 | 167 |
| 439 | 20230926 | 125200 | 3344736200 | 48650 | 48550 | 48700 | 48550 | 487 |
| 440 | 20230926 | 125100 | 3321079150 | 48550 | 48550 | 48600 | 48550 | 144 |
| 441 | 20230926 | 125000 | 3314084650 | 48550 | 48600 | 48600 | 48550 | 104 |
| 442 | 20230926 | 124900 | 3309033950 | 48550 | 48550 | 48600 | 48550 | 118 |
| 443 | 20230926 | 124800 | 3303304900 | 48600 | 48650 | 48650 | 48550 | 184 |
| 444 | 20230926 | 124700 | 3294359650 | 48650 | 48600 | 48650 | 48550 | 256 |
| 445 | 20230926 | 124600 | 3281915900 | 48600 | 48550 | 48650 | 48550 | 109 |
| 446 | 20230926 | 124500 | 3276622100 | 48550 | 48650 | 48650 | 48550 | 204 |
| 447 | 20230926 | 124400 | 3266701850 | 48700 | 48500 | 48700 | 48500 | 142 |
| 448 | 20230926 | 124300 | 3259797700 | 48500 | 48500 | 48600 | 48500 | 207 |
| 449 | 20230926 | 124200 | 3249745950 | 48500 | 48550 | 48550 | 48500 | 76 |
| 450 | 20230926 | 124100 | 3246057900 | 48500 | 48550 | 48600 | 48500 | 198 |
| 451 | 20230926 | 124000 | 3236444600 | 48500 | 48550 | 48550 | 48500 | 101 |
| 452 | 20230926 | 123900 | 3231543700 | 48550 | 48550 | 48600 | 48500 | 254 |
| 453 | 20230926 | 123800 | 3219215000 | 48550 | 48600 | 48750 | 48550 | 154 |
| 454 | 20230926 | 123700 | 3211723400 | 48600 | 48600 | 48600 | 48500 | 200 |
| 455 | 20230926 | 123600 | 3202010250 | 48550 | 48550 | 48600 | 48550 | 280 |
| 456 | 20230926 | 123500 | 3188411150 | 48550 | 48550 | 48650 | 48550 | 144 |
| 457 | 20230926 | 123400 | 3181416050 | 48550 | 48600 | 48600 | 48550 | 224 |
| 458 | 20230926 | 123300 | 3170535100 | 48600 | 48550 | 48650 | 48550 | 186 |
| 459 | 20230926 | 123200 | 3161496300 | 48550 | 48550 | 48550 | 48500 | 125 |
| 460 | 20230926 | 123100 | 3155428350 | 48500 | 48500 | 48550 | 48500 | 132 |
| 461 | 20230926 | 123000 | 3149024900 | 48550 | 48550 | 48550 | 48500 | 118 |
| 462 | 20230926 | 122900 | 3143298550 | 48550 | 48600 | 48600 | 48550 | 140 |
| 463 | 20230926 | 122800 | 3136499950 | 48600 | 48600 | 48600 | 48550 | 405 |
| 464 | 20230926 | 122700 | 3116833750 | 48600 | 48600 | 48650 | 48550 | 218 |
| 465 | 20230926 | 122600 | 3106239300 | 48650 | 48600 | 48650 | 48550 | 116 |
| 466 | 20230926 | 122500 | 3100602700 | 48600 | 48600 | 48650 | 48550 | 287 |
| 467 | 20230926 | 122400 | 3086650200 | 48600 | 48600 | 48650 | 48600 | 245 |
| 468 | 20230926 | 122300 | 3074739350 | 48600 | 48650 | 48650 | 48600 | 162 |
| 469 | 20230926 | 122200 | 3066862050 | 48650 | 48650 | 48700 | 48600 | 224 |
| 470 | 20230926 | 122100 | 3055961250 | 48650 | 48650 | 48700 | 48650 | 75 |
| 471 | 20230926 | 122000 | 3052312000 | 48650 | 48650 | 48700 | 48650 | 232 |
| 472 | 20230926 | 121900 | 3041020200 | 48700 | 48750 | 48800 | 48700 | 82 |
| 473 | 20230926 | 121800 | 3037025550 | 48700 | 48750 | 48750 | 48700 | 95 |
| 474 | 20230926 | 121700 | 3032396300 | 48750 | 48700 | 48750 | 48650 | 154 |
| 475 | 20230926 | 121600 | 3024893850 | 48700 | 48750 | 48800 | 48700 | 179 |
| 476 | 20230926 | 121500 | 3016167150 | 48750 | 48700 | 48900 | 48650 | 347 |
| 477 | 20230926 | 121400 | 2999238150 | 48650 | 48650 | 48700 | 48600 | 87 |
| 478 | 20230926 | 121300 | 2995005100 | 48700 | 48650 | 48700 | 48600 | 196 |
| 479 | 20230926 | 121200 | 2985469350 | 48700 | 48650 | 48700 | 48600 | 208 |
| 480 | 20230926 | 121100 | 2975346700 | 48650 | 48700 | 48700 | 48550 | 260 |
| 481 | 20230926 | 121000 | 2962704250 | 48700 | 48600 | 48700 | 48600 | 298 |
| 482 | 20230926 | 120900 | 2948210900 | 48600 | 48650 | 48650 | 48600 | 103 |
| 483 | 20230926 | 120800 | 2943200700 | 48650 | 48600 | 48700 | 48550 | 623 |
| 484 | 20230926 | 120700 | 2912879400 | 48600 | 48600 | 48650 | 48600 | 151 |
| 485 | 20230926 | 120600 | 2905540150 | 48600 | 48550 | 48650 | 48550 | 226 |
| 486 | 20230926 | 120500 | 2894561300 | 48550 | 48650 | 48700 | 48550 | 96 |
| 487 | 20230926 | 120400 | 2889891600 | 48600 | 48550 | 48650 | 48500 | 190 |
| 488 | 20230926 | 120300 | 2880661450 | 48550 | 48500 | 48600 | 48500 | 146 |
| 489 | 20230926 | 120200 | 2873574100 | 48500 | 48600 | 48600 | 48500 | 103 |
| 490 | 20230926 | 120100 | 2868573900 | 48600 | 48550 | 48600 | 48500 | 237 |
| 491 | 20230926 | 120000 | 2857061050 | 48550 | 48500 | 48600 | 48500 | 66 |
| 492 | 20230926 | 115900 | 2853858350 | 48600 | 48550 | 48600 | 48500 | 219 |
| 493 | 20230926 | 115800 | 2843231650 | 48550 | 48600 | 48600 | 48500 | 192 |
| 494 | 20230926 | 115700 | 2833910850 | 48550 | 48500 | 48650 | 48450 | 191 |
| 495 | 20230926 | 115600 | 2824640100 | 48500 | 48500 | 48600 | 48450 | 348 |
| 496 | 20230926 | 115500 | 2807771650 | 48550 | 48500 | 48550 | 48500 | 142 |
| 497 | 20230926 | 115400 | 2800882100 | 48500 | 48550 | 48600 | 48500 | 191 |
| 498 | 20230926 | 115300 | 2791613050 | 48500 | 48500 | 48500 | 48500 | 32 |
| 499 | 20230926 | 115200 | 2790061050 | 48500 | 48500 | 48550 | 48450 | 297 |
| 500 | 20230926 | 115100 | 2775649100 | 48500 | 48450 | 48550 | 48450 | 178 |
| 501 | 20230926 | 115000 | 2767016400 | 48450 | 48450 | 48500 | 48400 | 165 |
| 502 | 20230926 | 114900 | 2759017550 | 48450 | 48550 | 48550 | 48450 | 131 |
| 503 | 20230926 | 114800 | 2752664000 | 48600 | 48600 | 48650 | 48600 | 151 |
| 504 | 20230926 | 114700 | 2745324150 | 48600 | 48550 | 48750 | 48550 | 81 |
| 505 | 20230926 | 114600 | 2741388550 | 48550 | 48450 | 48600 | 48400 | 987 |
| 506 | 20230926 | 114500 | 2693507000 | 48450 | 48550 | 48550 | 48400 | 302 |
| 507 | 20230926 | 114400 | 2678866950 | 48500 | 48550 | 48550 | 48500 | 139 |
| 508 | 20230926 | 114300 | 2672122400 | 48550 | 48600 | 48600 | 48500 | 127 |
| 509 | 20230926 | 114200 | 2665956800 | 48600 | 48500 | 48600 | 48500 | 224 |
| 510 | 20230926 | 114100 | 2655082250 | 48500 | 48450 | 48500 | 48450 | 650 |
| 511 | 20230926 | 114000 | 2623560850 | 48450 | 48450 | 48500 | 48450 | 147 |
| 512 | 20230926 | 113900 | 2616438200 | 48450 | 48500 | 48500 | 48450 | 243 |
| 513 | 20230926 | 113800 | 2604654950 | 48500 | 48450 | 48500 | 48450 | 812 |
| 514 | 20230926 | 113700 | 2565277150 | 48450 | 48450 | 48500 | 48450 | 152 |
| 515 | 20230926 | 113600 | 2557912050 | 48450 | 48500 | 48500 | 48450 | 217 |
| 516 | 20230926 | 113500 | 2547397500 | 48500 | 48450 | 48500 | 48450 | 106 |
| 517 | 20230926 | 113400 | 2542261350 | 48450 | 48450 | 48500 | 48450 | 360 |
| 518 | 20230926 | 113300 | 2524807800 | 48500 | 48400 | 48500 | 48400 | 95 |
| 519 | 20230926 | 113200 | 2520207350 | 48450 | 48450 | 48500 | 48400 | 178 |
| 520 | 20230926 | 113100 | 2511583600 | 48450 | 48500 | 48500 | 48450 | 182 |
| 521 | 20230926 | 113000 | 2502765150 | 48450 | 48450 | 48500 | 48450 | 117 |
| 522 | 20230926 | 112900 | 2497095900 | 48450 | 48450 | 48500 | 48450 | 87 |
| 523 | 20230926 | 112800 | 2492879850 | 48450 | 48550 | 48600 | 48450 | 357 |
| 524 | 20230926 | 112700 | 2475562400 | 48550 | 48550 | 48600 | 48550 | 173 |
| 525 | 20230926 | 112600 | 2467162450 | 48600 | 48550 | 48600 | 48550 | 113 |
| 526 | 20230926 | 112500 | 2461674350 | 48550 | 48550 | 48600 | 48550 | 292 |
| 527 | 20230926 | 112400 | 2447488650 | 48550 | 48550 | 48600 | 48550 | 168 |
| 528 | 20230926 | 112300 | 2439331750 | 48550 | 48500 | 48550 | 48500 | 236 |
| 529 | 20230926 | 112200 | 2427883100 | 48500 | 48550 | 48550 | 48500 | 104 |
| 530 | 20230926 | 112100 | 2422838150 | 48550 | 48550 | 48600 | 48500 | 135 |
| 531 | 20230926 | 112000 | 2416285600 | 48550 | 48550 | 48600 | 48500 | 309 |
| 532 | 20230926 | 111900 | 2401290050 | 48550 | 48600 | 48600 | 48550 | 146 |
| 533 | 20230926 | 111800 | 2394199600 | 48550 | 48550 | 48550 | 48550 | 79 |
| 534 | 20230926 | 111700 | 2390364150 | 48550 | 48550 | 48600 | 48500 | 256 |
| 535 | 20230926 | 111600 | 2377940400 | 48550 | 48550 | 48600 | 48550 | 103 |
| 536 | 20230926 | 111500 | 2372938250 | 48550 | 48600 | 48650 | 48550 | 102 |
| 537 | 20230926 | 111400 | 2367983650 | 48550 | 48600 | 48600 | 48400 | 1209 |
| 538 | 20230926 | 111300 | 2309331300 | 48550 | 48550 | 48650 | 48550 | 1115 |
| 539 | 20230926 | 111200 | 2255188900 | 48550 | 48700 | 48750 | 48550 | 720 |
| 540 | 20230926 | 111100 | 2220152300 | 48750 | 48750 | 48750 | 48700 | 182 |
| 541 | 20230926 | 111000 | 2211286400 | 48750 | 49050 | 49050 | 48700 | 5507 |
| 542 | 20230926 | 110900 | 1941874900 | 49000 | 49000 | 49050 | 49000 | 139 |
| 543 | 20230926 | 110800 | 1935063400 | 49050 | 49000 | 49050 | 49000 | 160 |
| 544 | 20230926 | 110700 | 1927220700 | 49000 | 49000 | 49050 | 49000 | 134 |
| 545 | 20230926 | 110600 | 1920653900 | 49000 | 49050 | 49050 | 49000 | 225 |
| 546 | 20230926 | 110500 | 1909627550 | 49000 | 49000 | 49000 | 49000 | 141 |
| 547 | 20230926 | 110400 | 1902718550 | 49000 | 49050 | 49100 | 49000 | 194 |
| 548 | 20230926 | 110300 | 1893204450 | 49050 | 49050 | 49100 | 49050 | 280 |
| 549 | 20230926 | 110200 | 1879469950 | 49050 | 49100 | 49100 | 49050 | 193 |
| 550 | 20230926 | 110100 | 1870001850 | 49050 | 49050 | 49100 | 49050 | 126 |
| 551 | 20230926 | 110000 | 1863821000 | 49050 | 49150 | 49150 | 49050 | 430 |
| 552 | 20230926 | 105900 | 1842707550 | 49100 | 49100 | 49150 | 49100 | 233 |
| 553 | 20230926 | 105800 | 1831266400 | 49150 | 49100 | 49150 | 49100 | 62 |
| 554 | 20230926 | 105700 | 1828220350 | 49100 | 49150 | 49150 | 49100 | 132 |
| 555 | 20230926 | 105600 | 1821738300 | 49100 | 49150 | 49150 | 49100 | 575 |
| 556 | 20230926 | 105500 | 1793486450 | 49200 | 49150 | 49200 | 49150 | 140 |
| 557 | 20230926 | 105400 | 1786604250 | 49150 | 49200 | 49200 | 49150 | 99 |
| 558 | 20230926 | 105300 | 1781736200 | 49150 | 49200 | 49200 | 49150 | 311 |
| 559 | 20230926 | 105200 | 1766441400 | 49150 | 49200 | 49250 | 49150 | 146 |
| 560 | 20230926 | 105100 | 1759258750 | 49250 | 49250 | 49250 | 49200 | 121 |
| 561 | 20230926 | 105000 | 1753304050 | 49250 | 49250 | 49250 | 49200 | 134 |
| 562 | 20230926 | 104900 | 1746707900 | 49250 | 49200 | 49250 | 49150 | 263 |
| 563 | 20230926 | 104800 | 1733767300 | 49200 | 49200 | 49250 | 49150 | 97 |
| 564 | 20230926 | 104700 | 1728995600 | 49250 | 49200 | 49250 | 49200 | 212 |
| 565 | 20230926 | 104600 | 1718563100 | 49200 | 49250 | 49250 | 49200 | 85 |
| 566 | 20230926 | 104500 | 1714379100 | 49250 | 49300 | 49300 | 49250 | 239 |
| 567 | 20230926 | 104400 | 1702604600 | 49250 | 49300 | 49350 | 49250 | 162 |
| 568 | 20230926 | 104300 | 1694617300 | 49350 | 49350 | 49350 | 49300 | 265 |
| 569 | 20230926 | 104200 | 1681544300 | 49350 | 49350 | 49400 | 49350 | 161 |
| 570 | 20230926 | 104100 | 1673596800 | 49350 | 49450 | 49450 | 49350 | 298 |
| 571 | 20230926 | 104000 | 1658886200 | 49400 | 49500 | 49500 | 49400 | 987 |
| 572 | 20230926 | 103900 | 1610084800 | 49500 | 49500 | 49500 | 49450 | 116 |
| 573 | 20230926 | 103800 | 1604347250 | 49450 | 49450 | 49500 | 49450 | 269 |
| 574 | 20230926 | 103700 | 1591042900 | 49450 | 49500 | 49500 | 49450 | 80 |
| 575 | 20230926 | 103600 | 1587085500 | 49500 | 49500 | 49550 | 49450 | 157 |
| 576 | 20230926 | 103500 | 1579314900 | 49500 | 49550 | 49600 | 49500 | 173 |
| 577 | 20230926 | 103400 | 1570742900 | 49600 | 49550 | 49650 | 49550 | 93 |
| 578 | 20230926 | 103300 | 1566128450 | 49600 | 49600 | 49650 | 49550 | 222 |
| 579 | 20230926 | 103200 | 1555118500 | 49600 | 49700 | 49750 | 49600 | 72 |
| 580 | 20230926 | 103100 | 1551540900 | 49750 | 49700 | 49750 | 49700 | 259 |
| 581 | 20230926 | 103000 | 1538667150 | 49700 | 49550 | 49950 | 49500 | 2307 |
| 582 | 20230926 | 102900 | 1423704650 | 49550 | 49500 | 49550 | 49450 | 171 |
| 583 | 20230926 | 102800 | 1415235650 | 49450 | 49600 | 49600 | 49450 | 195 |
| 584 | 20230926 | 102700 | 1405579100 | 49600 | 49800 | 49800 | 49600 | 146 |
| 585 | 20230926 | 102600 | 1398327800 | 49700 | 49700 | 49800 | 49650 | 572 |
| 586 | 20230926 | 102500 | 1369892100 | 49700 | 49550 | 49700 | 49550 | 422 |
| 587 | 20230926 | 102400 | 1348964100 | 49500 | 49500 | 49500 | 49450 | 291 |
| 588 | 20230926 | 102300 | 1334568200 | 49550 | 49500 | 49550 | 49500 | 70 |
| 589 | 20230926 | 102200 | 1331101300 | 49450 | 49550 | 49550 | 49450 | 90 |
| 590 | 20230926 | 102100 | 1326646200 | 49550 | 49600 | 49600 | 49500 | 168 |
| 591 | 20230926 | 102000 | 1318324400 | 49550 | 49550 | 49600 | 49550 | 23 |
| 592 | 20230926 | 101900 | 1317184350 | 49500 | 49550 | 49550 | 49500 | 161 |
| 593 | 20230926 | 101800 | 1309207550 | 49550 | 49450 | 49550 | 49400 | 336 |
| 594 | 20230926 | 101700 | 1292584200 | 49400 | 49400 | 49400 | 49300 | 143 |
| 595 | 20230926 | 101600 | 1285526050 | 49400 | 49450 | 49450 | 49400 | 12 |
| 596 | 20230926 | 101500 | 1284932700 | 49400 | 49400 | 49450 | 49350 | 98 |
| 597 | 20230926 | 101400 | 1280093500 | 49400 | 49400 | 49400 | 49300 | 129 |
| 598 | 20230926 | 101300 | 1273729150 | 49350 | 49350 | 49350 | 49300 | 162 |
| 599 | 20230926 | 101200 | 1265736400 | 49350 | 49300 | 49350 | 49250 | 119 |
| 600 | 20230926 | 101100 | 1259866550 | 49350 | 49350 | 49350 | 49300 | 27 |
| 601 | 20230926 | 101000 | 1258534550 | 49350 | 49300 | 49400 | 49300 | 265 |
| 602 | 20230926 | 100900 | 1245456450 | 49300 | 49350 | 49350 | 49300 | 47 |
| 603 | 20230926 | 100800 | 1243137500 | 49300 | 49350 | 49400 | 49300 | 150 |
| 604 | 20230926 | 100700 | 1235737200 | 49350 | 49400 | 49400 | 49350 | 160 |
| 605 | 20230926 | 100600 | 1227836700 | 49350 | 49300 | 49400 | 49250 | 302 |
| 606 | 20230926 | 100500 | 1212941300 | 49200 | 49250 | 49250 | 49100 | 69 |
| 607 | 20230926 | 100400 | 1209549000 | 49200 | 49200 | 49250 | 49100 | 612 |
| 608 | 20230926 | 100300 | 1179482550 | 49200 | 49200 | 49350 | 49200 | 313 |
| 609 | 20230926 | 100200 | 1164057650 | 49200 | 49250 | 49250 | 49200 | 78 |
| 610 | 20230926 | 100100 | 1160218750 | 49200 | 49350 | 49350 | 49200 | 178 |
| 611 | 20230926 | 100000 | 1151453700 | 49350 | 49300 | 49350 | 49250 | 180 |
| 612 | 20230926 | 095900 | 1142582400 | 49250 | 49150 | 49300 | 49150 | 191 |
| 613 | 20230926 | 095800 | 1133174350 | 49150 | 49150 | 49200 | 49100 | 209 |
| 614 | 20230926 | 095700 | 1122900850 | 49150 | 49200 | 49200 | 49150 | 47 |
| 615 | 20230926 | 095600 | 1120588550 | 49150 | 49150 | 49300 | 49100 | 299 |
| 616 | 20230926 | 095500 | 1105882300 | 49200 | 49150 | 49200 | 49150 | 132 |
| 617 | 20230926 | 095400 | 1099389550 | 49150 | 49300 | 49300 | 49150 | 87 |
| 618 | 20230926 | 095300 | 1095108400 | 49300 | 49350 | 49350 | 49300 | 225 |
| 619 | 20230926 | 095200 | 1084014950 | 49250 | 49350 | 49350 | 49200 | 775 |
| 620 | 20230926 | 095100 | 1045782700 | 49400 | 49400 | 49400 | 49350 | 111 |
| 621 | 20230926 | 095000 | 1040301800 | 49400 | 49500 | 49500 | 49400 | 56 |
| 622 | 20230926 | 094900 | 1037531600 | 49500 | 49300 | 49500 | 49300 | 555 |
| 623 | 20230926 | 094800 | 1010133400 | 49300 | 49400 | 49400 | 49250 | 58 |
| 624 | 20230926 | 094700 | 1007273650 | 49350 | 49250 | 49400 | 49250 | 245 |
| 625 | 20230926 | 094600 | 995185200 | 49300 | 49300 | 49350 | 49250 | 109 |
| 626 | 20230926 | 094500 | 989816350 | 49350 | 49250 | 49350 | 49200 | 226 |
| 627 | 20230926 | 094400 | 978682900 | 49200 | 49100 | 49250 | 49100 | 695 |
| 628 | 20230926 | 094300 | 944527300 | 49050 | 49100 | 49100 | 49050 | 125 |
| 629 | 20230926 | 094200 | 938395050 | 49050 | 49150 | 49150 | 49050 | 254 |
| 630 | 20230926 | 094100 | 925925500 | 49100 | 49100 | 49100 | 49100 | 42 |
| 631 | 20230926 | 094000 | 923863300 | 49100 | 49150 | 49150 | 49100 | 24 |
| 632 | 20230926 | 093900 | 922684800 | 49150 | 49150 | 49150 | 49150 | 100 |
| 633 | 20230926 | 093800 | 917769800 | 49150 | 49100 | 49150 | 49100 | 162 |
| 634 | 20230926 | 093700 | 909808500 | 49100 | 49100 | 49150 | 49100 | 179 |
| 635 | 20230926 | 093600 | 901019300 | 49150 | 49100 | 49200 | 49100 | 545 |
| 636 | 20230926 | 093500 | 874224550 | 49100 | 49100 | 49150 | 49100 | 57 |
| 637 | 20230926 | 093400 | 871425800 | 49100 | 49050 | 49100 | 49000 | 1663 |
| 638 | 20230926 | 093300 | 789837000 | 49000 | 48950 | 49000 | 48950 | 259 |
| 639 | 20230926 | 093200 | 777150000 | 48950 | 48950 | 48950 | 48900 | 187 |
| 640 | 20230926 | 093100 | 768000900 | 49000 | 49000 | 49000 | 49000 | 564 |
| 641 | 20230926 | 093000 | 740364900 | 49000 | 49050 | 49050 | 49000 | 1402 |
| 642 | 20230926 | 092900 | 671643800 | 49050 | 49100 | 49100 | 49050 | 14 |
| 643 | 20230926 | 092800 | 670956850 | 49100 | 49050 | 49100 | 49050 | 46 |
| 644 | 20230926 | 092700 | 668699450 | 49100 | 49150 | 49150 | 49050 | 529 |
| 645 | 20230926 | 092600 | 642706550 | 49200 | 49250 | 49300 | 49200 | 311 |
| 646 | 20230926 | 092500 | 627399450 | 49250 | 49250 | 49250 | 49250 | 31 |
| 647 | 20230926 | 092400 | 625872700 | 49250 | 49200 | 49250 | 49200 | 46 |
| 648 | 20230926 | 092300 | 623608400 | 49250 | 49250 | 49250 | 49250 | 120 |
| 649 | 20230926 | 092200 | 617698400 | 49350 | 49300 | 49350 | 49300 | 615 |
| 650 | 20230926 | 092100 | 587378800 | 49300 | 49300 | 49350 | 49300 | 151 |
| 651 | 20230926 | 092000 | 579930800 | 49350 | 49500 | 49500 | 49350 | 90 |
| 652 | 20230926 | 091900 | 575488700 | 49500 | 49500 | 49500 | 49350 | 77 |
| 653 | 20230926 | 091800 | 571685850 | 49500 | 49300 | 49500 | 49300 | 157 |
| 654 | 20230926 | 091700 | 563933550 | 49250 | 49100 | 49300 | 49100 | 737 |
| 655 | 20230926 | 091600 | 527647300 | 49100 | 49050 | 49100 | 49050 | 239 |
| 656 | 20230926 | 091500 | 515919850 | 49000 | 49100 | 49150 | 49000 | 366 |
| 657 | 20230926 | 091400 | 497953900 | 49150 | 49300 | 49300 | 49150 | 1160 |
| 658 | 20230926 | 091300 | 440845450 | 49300 | 49250 | 49300 | 49250 | 44 |
| 659 | 20230926 | 091200 | 438678150 | 49250 | 49300 | 49300 | 49250 | 36 |
| 660 | 20230926 | 091100 | 436904350 | 49250 | 49250 | 49250 | 49250 | 31 |
| 661 | 20230926 | 091000 | 435377600 | 49250 | 49250 | 49300 | 49250 | 64 |
| 662 | 20230926 | 090900 | 432224100 | 49250 | 49250 | 49300 | 49250 | 449 |
| 663 | 20230926 | 090800 | 410107300 | 49250 | 49350 | 49400 | 49250 | 1395 |
| 664 | 20230926 | 090700 | 341328400 | 49450 | 49400 | 49450 | 49400 | 144 |
| 665 | 20230926 | 090600 | 334214750 | 49400 | 49250 | 49400 | 49250 | 441 |
| 666 | 20230926 | 090500 | 312473600 | 49300 | 49300 | 49350 | 49250 | 1196 |
| 667 | 20230926 | 090400 | 253514700 | 49250 | 49350 | 49450 | 49250 | 2136 |
| 668 | 20230926 | 090300 | 148061900 | 49350 | 49450 | 49600 | 49350 | 488 |
| 669 | 20230926 | 090200 | 123922500 | 49500 | 49700 | 49800 | 49500 | 890 |
| 670 | 20230926 | 090100 | 79784250 | 49700 | 49900 | 49900 | 49700 | 397 |
| 671 | 20230926 | 090000 | 60016150 | 50000 | 50200 | 50300 | 49900 | 1181 |