38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 205400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 3 | 20230926 | 205300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20230926 | 205200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20230926 | 205100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20230926 | 205000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20230926 | 204900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20230926 | 204800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20230926 | 204700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20230926 | 204600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20230926 | 204500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20230926 | 204400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20230926 | 204300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20230926 | 204200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20230926 | 204100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20230926 | 204000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20230926 | 203900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20230926 | 203800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20230926 | 203700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20230926 | 203600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20230926 | 203500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20230926 | 203400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20230926 | 203300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20230926 | 203200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20230926 | 203100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20230926 | 203000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20230926 | 202900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20230926 | 202800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20230926 | 202700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20230926 | 202600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20230926 | 202500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20230926 | 202400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 33 | 20230926 | 202300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20230926 | 202200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20230926 | 202100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20230926 | 202000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20230926 | 201900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20230926 | 201800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20230926 | 201700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20230926 | 201600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20230926 | 201500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20230926 | 201400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20230926 | 201300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20230926 | 201200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20230926 | 201100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20230926 | 201000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20230926 | 200900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20230926 | 200800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20230926 | 200700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20230926 | 200600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20230926 | 200500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20230926 | 200400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20230926 | 200300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20230926 | 200200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20230926 | 200100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20230926 | 200000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20230926 | 195900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20230926 | 195800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20230926 | 195700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20230926 | 195600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20230926 | 195500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20230926 | 195400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 63 | 20230926 | 195300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20230926 | 195200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20230926 | 195100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20230926 | 195000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20230926 | 194900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20230926 | 194800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20230926 | 194700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20230926 | 194600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20230926 | 194500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20230926 | 194400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20230926 | 194300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20230926 | 194200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20230926 | 194100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20230926 | 194000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20230926 | 193900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20230926 | 193800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20230926 | 193700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20230926 | 193600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20230926 | 193500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20230926 | 193400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20230926 | 193300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20230926 | 193200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20230926 | 193100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20230926 | 193000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20230926 | 192900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20230926 | 192800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20230926 | 192700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20230926 | 192600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20230926 | 192500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20230926 | 192400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 93 | 20230926 | 192300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20230926 | 192200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20230926 | 192100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20230926 | 192000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20230926 | 191900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20230926 | 191800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20230926 | 191700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20230926 | 191600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20230926 | 191500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20230926 | 191400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20230926 | 191300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20230926 | 191200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20230926 | 191100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20230926 | 191000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20230926 | 190900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20230926 | 190800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20230926 | 190700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20230926 | 190600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20230926 | 190500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20230926 | 190400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20230926 | 190300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20230926 | 190200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20230926 | 190100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20230926 | 190000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20230926 | 185900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20230926 | 185800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20230926 | 185700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20230926 | 185600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20230926 | 185500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20230926 | 185400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 123 | 20230926 | 185300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20230926 | 185200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20230926 | 185100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20230926 | 185000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20230926 | 184900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20230926 | 184800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20230926 | 184700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20230926 | 184600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20230926 | 184500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20230926 | 184400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20230926 | 184300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20230926 | 184200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20230926 | 184100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20230926 | 184000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20230926 | 183900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20230926 | 183800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20230926 | 183700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20230926 | 183600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20230926 | 183500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20230926 | 183400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20230926 | 183300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20230926 | 183200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20230926 | 183100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20230926 | 183000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20230926 | 182900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20230926 | 182800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20230926 | 182700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20230926 | 182600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20230926 | 182500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20230926 | 182400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 153 | 20230926 | 182300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20230926 | 182200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20230926 | 182100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20230926 | 182000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20230926 | 181900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20230926 | 181800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20230926 | 181700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20230926 | 181600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20230926 | 181500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20230926 | 181400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20230926 | 181300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20230926 | 181200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20230926 | 181100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20230926 | 181000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20230926 | 180900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20230926 | 180800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20230926 | 180700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20230926 | 180600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20230926 | 180500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20230926 | 180400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20230926 | 180300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20230926 | 180200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20230926 | 180100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20230926 | 180000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20230926 | 175900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20230926 | 175800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20230926 | 175700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20230926 | 175600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20230926 | 175500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20230926 | 175400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 183 | 20230926 | 175300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20230926 | 175200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20230926 | 175100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20230926 | 175000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20230926 | 174900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20230926 | 174800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20230926 | 174700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20230926 | 174600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20230926 | 174500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20230926 | 174400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20230926 | 174300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20230926 | 174200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20230926 | 174100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20230926 | 174000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20230926 | 173900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20230926 | 173800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20230926 | 173700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20230926 | 173600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20230926 | 173500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20230926 | 173400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20230926 | 173300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20230926 | 173200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20230926 | 173100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20230926 | 173000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20230926 | 172900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20230926 | 172800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20230926 | 172700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20230926 | 172600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20230926 | 172500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20230926 | 172400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 213 | 20230926 | 172300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20230926 | 172200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20230926 | 172100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20230926 | 172000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20230926 | 171900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 218 | 20230926 | 171800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 219 | 20230926 | 171700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 220 | 20230926 | 171600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 221 | 20230926 | 171500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 222 | 20230926 | 171400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 223 | 20230926 | 171300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 224 | 20230926 | 171200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 225 | 20230926 | 171100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 226 | 20230926 | 171000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 227 | 20230926 | 170900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 228 | 20230926 | 170800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 229 | 20230926 | 170700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 230 | 20230926 | 170600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 231 | 20230926 | 170500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 232 | 20230926 | 170400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 233 | 20230926 | 170300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 234 | 20230926 | 170200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 235 | 20230926 | 170100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 236 | 20230926 | 170000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 237 | 20230926 | 165900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 238 | 20230926 | 165800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 239 | 20230926 | 165700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 240 | 20230926 | 165600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 241 | 20230926 | 165500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 242 | 20230926 | 165400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 243 | 20230926 | 165300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 244 | 20230926 | 165200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 245 | 20230926 | 165100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 246 | 20230926 | 165000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 247 | 20230926 | 164900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 248 | 20230926 | 164800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 249 | 20230926 | 164700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 250 | 20230926 | 164600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 251 | 20230926 | 164500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 252 | 20230926 | 164400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 253 | 20230926 | 164300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 254 | 20230926 | 164200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 255 | 20230926 | 164100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 256 | 20230926 | 164000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 257 | 20230926 | 163900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 258 | 20230926 | 163800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 259 | 20230926 | 163700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 260 | 20230926 | 163600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 261 | 20230926 | 163500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 262 | 20230926 | 163400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 263 | 20230926 | 163300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 264 | 20230926 | 163200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 265 | 20230926 | 163100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 266 | 20230926 | 163000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 267 | 20230926 | 162900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 268 | 20230926 | 162800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 269 | 20230926 | 162700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 270 | 20230926 | 162600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 271 | 20230926 | 162500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 272 | 20230926 | 162400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 273 | 20230926 | 162300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 274 | 20230926 | 162200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 275 | 20230926 | 162100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 276 | 20230926 | 162000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 277 | 20230926 | 161900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 278 | 20230926 | 161800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 279 | 20230926 | 161700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 280 | 20230926 | 161600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 281 | 20230926 | 161500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 282 | 20230926 | 161400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 283 | 20230926 | 161300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 284 | 20230926 | 161200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 285 | 20230926 | 161100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 286 | 20230926 | 161000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 287 | 20230926 | 160900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 288 | 20230926 | 160800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 289 | 20230926 | 160700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 290 | 20230926 | 160600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 291 | 20230926 | 160500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 292 | 20230926 | 160400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 293 | 20230926 | 160300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 294 | 20230926 | 160200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 295 | 20230926 | 160100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 296 | 20230926 | 160000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 297 | 20230926 | 155900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 298 | 20230926 | 155800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 299 | 20230926 | 155700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 300 | 20230926 | 155600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 301 | 20230926 | 155500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 302 | 20230926 | 155400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 303 | 20230926 | 155300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 304 | 20230926 | 155200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 305 | 20230926 | 155100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 306 | 20230926 | 155000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 307 | 20230926 | 154900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 308 | 20230926 | 154800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 309 | 20230926 | 154700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 310 | 20230926 | 154600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 311 | 20230926 | 154500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 312 | 20230926 | 154400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 313 | 20230926 | 154300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 314 | 20230926 | 154200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 315 | 20230926 | 154100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 316 | 20230926 | 154000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 317 | 20230926 | 153900 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 318 | 20230926 | 153800 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 319 | 20230926 | 153700 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 320 | 20230926 | 153600 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 321 | 20230926 | 153500 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 322 | 20230926 | 153400 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 323 | 20230926 | 153300 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 324 | 20230926 | 153200 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 325 | 20230926 | 153100 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 326 | 20230926 | 153000 | 6682084400 | 41300 | 41300 | 41300 | 41300 | 2580 |
| 327 | 20230926 | 152900 | 6575530400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 328 | 20230926 | 152800 | 6575530400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 329 | 20230926 | 152700 | 6575530400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 330 | 20230926 | 152600 | 6575530400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 331 | 20230926 | 152500 | 6575530400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 332 | 20230926 | 152400 | 6575530400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 333 | 20230926 | 152300 | 6575530400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 334 | 20230926 | 152200 | 6575530400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 335 | 20230926 | 152100 | 6575530400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 336 | 20230926 | 152000 | 6575530400 | 41100 | 41100 | 41100 | 41100 | 0 |
| 337 | 20230926 | 151900 | 6575530400 | 41100 | 41150 | 41150 | 41100 | 514 |
| 338 | 20230926 | 151800 | 6554385850 | 41150 | 41200 | 41200 | 41150 | 427 |
| 339 | 20230926 | 151700 | 6536799450 | 41200 | 41150 | 41200 | 41150 | 47 |
| 340 | 20230926 | 151600 | 6534865300 | 41200 | 41150 | 41200 | 41150 | 777 |
| 341 | 20230926 | 151500 | 6502879650 | 41150 | 41100 | 41150 | 41100 | 82 |
| 342 | 20230926 | 151400 | 6499509200 | 41100 | 41150 | 41150 | 41100 | 88 |
| 343 | 20230926 | 151300 | 6495891450 | 41100 | 41150 | 41150 | 41100 | 182 |
| 344 | 20230926 | 151200 | 6488410800 | 41150 | 41100 | 41150 | 41100 | 585 |
| 345 | 20230926 | 151100 | 6464366300 | 41100 | 41000 | 41150 | 41000 | 1414 |
| 346 | 20230926 | 151000 | 6406335850 | 41000 | 41000 | 41050 | 40950 | 1499 |
| 347 | 20230926 | 150900 | 6344879200 | 41050 | 41150 | 41150 | 41050 | 847 |
| 348 | 20230926 | 150800 | 6310086550 | 41150 | 41150 | 41200 | 41150 | 254 |
| 349 | 20230926 | 150700 | 6299633900 | 41150 | 41300 | 41300 | 41150 | 271 |
| 350 | 20230926 | 150600 | 6288464350 | 41300 | 41300 | 41300 | 41250 | 228 |
| 351 | 20230926 | 150500 | 6279057950 | 41250 | 41250 | 41300 | 41250 | 61 |
| 352 | 20230926 | 150400 | 6276540900 | 41250 | 41300 | 41300 | 41200 | 366 |
| 353 | 20230926 | 150300 | 6261446000 | 41300 | 41350 | 41350 | 41250 | 280 |
| 354 | 20230926 | 150200 | 6249880700 | 41350 | 41400 | 41400 | 41350 | 55 |
| 355 | 20230926 | 150100 | 6247605800 | 41350 | 41450 | 41450 | 41350 | 277 |
| 356 | 20230926 | 150000 | 6236140650 | 41450 | 41450 | 41500 | 41450 | 213 |
| 357 | 20230926 | 145900 | 6227311000 | 41450 | 41450 | 41450 | 41450 | 259 |
| 358 | 20230926 | 145800 | 6216575450 | 41450 | 41450 | 41450 | 41400 | 93 |
| 359 | 20230926 | 145700 | 6212721100 | 41450 | 41400 | 41450 | 41400 | 166 |
| 360 | 20230926 | 145600 | 6205844450 | 41400 | 41400 | 41450 | 41400 | 411 |
| 361 | 20230926 | 145500 | 6188826500 | 41350 | 41400 | 41400 | 41350 | 200 |
| 362 | 20230926 | 145400 | 6180555650 | 41350 | 41400 | 41400 | 41350 | 126 |
| 363 | 20230926 | 145300 | 6175341000 | 41350 | 41400 | 41400 | 41350 | 77 |
| 364 | 20230926 | 145200 | 6172154350 | 41400 | 41400 | 41400 | 41350 | 199 |
| 365 | 20230926 | 145100 | 6163916950 | 41450 | 41550 | 41550 | 41450 | 535 |
| 366 | 20230926 | 145000 | 6141715050 | 41600 | 41650 | 41650 | 41600 | 327 |
| 367 | 20230926 | 144900 | 6128105300 | 41600 | 41600 | 41650 | 41550 | 165 |
| 368 | 20230926 | 144800 | 6121241600 | 41600 | 41600 | 41650 | 41600 | 370 |
| 369 | 20230926 | 144700 | 6105849400 | 41600 | 41550 | 41600 | 41550 | 144 |
| 370 | 20230926 | 144600 | 6099861500 | 41600 | 41600 | 41600 | 41550 | 220 |
| 371 | 20230926 | 144500 | 6090711150 | 41600 | 41650 | 41650 | 41550 | 189 |
| 372 | 20230926 | 144400 | 6082844900 | 41650 | 41550 | 41650 | 41550 | 2221 |
| 373 | 20230926 | 144300 | 5990453800 | 41550 | 41550 | 41600 | 41500 | 259 |
| 374 | 20230926 | 144200 | 5979688550 | 41550 | 41500 | 41550 | 41500 | 689 |
| 375 | 20230926 | 144100 | 5951061700 | 41500 | 41550 | 41550 | 41450 | 704 |
| 376 | 20230926 | 144000 | 5921848700 | 41550 | 41450 | 41550 | 41400 | 1063 |
| 377 | 20230926 | 143900 | 5877725000 | 41450 | 41400 | 41450 | 41350 | 408 |
| 378 | 20230926 | 143800 | 5860832900 | 41350 | 41300 | 41400 | 41300 | 225 |
| 379 | 20230926 | 143700 | 5851526250 | 41300 | 41300 | 41350 | 41250 | 125 |
| 380 | 20230926 | 143600 | 5846363800 | 41300 | 41250 | 41350 | 41200 | 558 |
| 381 | 20230926 | 143500 | 5823314350 | 41250 | 41250 | 41250 | 41200 | 165 |
| 382 | 20230926 | 143400 | 5816509250 | 41250 | 41200 | 41250 | 41200 | 334 |
| 383 | 20230926 | 143300 | 5802744550 | 41200 | 41150 | 41200 | 41150 | 61 |
| 384 | 20230926 | 143200 | 5800232500 | 41200 | 41200 | 41200 | 41150 | 141 |
| 385 | 20230926 | 143100 | 5794425000 | 41200 | 41150 | 41200 | 41150 | 74 |
| 386 | 20230926 | 143000 | 5791377350 | 41200 | 41200 | 41250 | 41150 | 39 |
| 387 | 20230926 | 142900 | 5789771450 | 41200 | 41100 | 41250 | 41050 | 115 |
| 388 | 20230926 | 142800 | 5785040850 | 41050 | 41100 | 41250 | 41050 | 301 |
| 389 | 20230926 | 142700 | 5772658350 | 41100 | 41100 | 41100 | 41050 | 51 |
| 390 | 20230926 | 142600 | 5770563400 | 41100 | 41100 | 41150 | 41050 | 375 |
| 391 | 20230926 | 142500 | 5755156000 | 41150 | 41100 | 41150 | 41050 | 458 |
| 392 | 20230926 | 142400 | 5736336850 | 41100 | 41100 | 41150 | 41100 | 338 |
| 393 | 20230926 | 142300 | 5722444200 | 41150 | 41150 | 41200 | 41100 | 220 |
| 394 | 20230926 | 142200 | 5713391650 | 41200 | 41200 | 41200 | 41150 | 89 |
| 395 | 20230926 | 142100 | 5709726000 | 41200 | 41200 | 41250 | 41200 | 100 |
| 396 | 20230926 | 142000 | 5705605400 | 41200 | 41200 | 41250 | 41200 | 243 |
| 397 | 20230926 | 141900 | 5695593500 | 41200 | 41250 | 41300 | 41200 | 504 |
| 398 | 20230926 | 141800 | 5674819650 | 41200 | 41200 | 41250 | 41200 | 192 |
| 399 | 20230926 | 141700 | 5666905800 | 41250 | 41250 | 41250 | 41200 | 57 |
| 400 | 20230926 | 141600 | 5664555750 | 41250 | 41200 | 41250 | 41150 | 263 |
| 401 | 20230926 | 141500 | 5653719850 | 41200 | 41200 | 41250 | 41150 | 249 |
| 402 | 20230926 | 141400 | 5643460600 | 41250 | 41250 | 41250 | 41200 | 158 |
| 403 | 20230926 | 141300 | 5636950100 | 41250 | 41250 | 41250 | 41200 | 191 |
| 404 | 20230926 | 141200 | 5629073600 | 41300 | 41050 | 41300 | 41050 | 350 |
| 405 | 20230926 | 141100 | 5614654750 | 41100 | 41050 | 41100 | 41000 | 1507 |
| 406 | 20230926 | 141000 | 5552805800 | 41050 | 41000 | 41050 | 41000 | 249 |
| 407 | 20230926 | 140900 | 5542592200 | 41000 | 40950 | 41050 | 40950 | 460 |
| 408 | 20230926 | 140800 | 5523738650 | 40950 | 40950 | 41000 | 40950 | 395 |
| 409 | 20230926 | 140700 | 5507558000 | 40950 | 40950 | 41000 | 40950 | 177 |
| 410 | 20230926 | 140600 | 5500303900 | 41000 | 40950 | 41000 | 40950 | 612 |
| 411 | 20230926 | 140500 | 5475238300 | 41000 | 41050 | 41050 | 40950 | 430 |
| 412 | 20230926 | 140400 | 5457618600 | 41050 | 41100 | 41150 | 41000 | 1659 |
| 413 | 20230926 | 140300 | 5389583700 | 41150 | 41100 | 41150 | 41000 | 408 |
| 414 | 20230926 | 140200 | 5372823900 | 41100 | 41100 | 41100 | 41050 | 416 |
| 415 | 20230926 | 140100 | 5355741300 | 41100 | 41100 | 41150 | 41100 | 403 |
| 416 | 20230926 | 140000 | 5339173800 | 41150 | 41100 | 41150 | 41100 | 85 |
| 417 | 20230926 | 135900 | 5335677050 | 41150 | 41150 | 41150 | 41100 | 29 |
| 418 | 20230926 | 135800 | 5334483900 | 41150 | 41250 | 41300 | 41000 | 1223 |
| 419 | 20230926 | 135700 | 5284262850 | 41300 | 41200 | 41300 | 41200 | 91 |
| 420 | 20230926 | 135600 | 5280506350 | 41300 | 41100 | 41300 | 41100 | 565 |
| 421 | 20230926 | 135500 | 5257254800 | 41100 | 41150 | 41150 | 41100 | 281 |
| 422 | 20230926 | 135400 | 5245701700 | 41150 | 41150 | 41150 | 41100 | 340 |
| 423 | 20230926 | 135300 | 5231723700 | 41100 | 41150 | 41150 | 41100 | 151 |
| 424 | 20230926 | 135200 | 5225515550 | 41100 | 41050 | 41100 | 41000 | 930 |
| 425 | 20230926 | 135100 | 5187328750 | 41050 | 41300 | 41300 | 41000 | 4712 |
| 426 | 20230926 | 135000 | 4993739600 | 41350 | 41400 | 41400 | 41350 | 418 |
| 427 | 20230926 | 134900 | 4976454400 | 41400 | 41450 | 41450 | 41400 | 10 |
| 428 | 20230926 | 134800 | 4976040350 | 41450 | 41450 | 41450 | 41400 | 244 |
| 429 | 20230926 | 134700 | 4965937900 | 41400 | 41400 | 41400 | 41400 | 166 |
| 430 | 20230926 | 134600 | 4959065500 | 41350 | 41400 | 41400 | 41350 | 581 |
| 431 | 20230926 | 134500 | 4935037350 | 41400 | 41450 | 41450 | 41400 | 267 |
| 432 | 20230926 | 134400 | 4923979900 | 41450 | 41450 | 41450 | 41450 | 263 |
| 433 | 20230926 | 134300 | 4913078550 | 41450 | 41400 | 41450 | 41400 | 398 |
| 434 | 20230926 | 134200 | 4896594800 | 41400 | 41400 | 41400 | 41400 | 103 |
| 435 | 20230926 | 134100 | 4892330600 | 41400 | 41350 | 41400 | 41300 | 667 |
| 436 | 20230926 | 134000 | 4864756400 | 41350 | 41400 | 41400 | 41350 | 189 |
| 437 | 20230926 | 133900 | 4856937250 | 41350 | 41350 | 41400 | 41350 | 205 |
| 438 | 20230926 | 133800 | 4848454650 | 41400 | 41450 | 41450 | 41350 | 612 |
| 439 | 20230926 | 133700 | 4823134900 | 41450 | 41600 | 41600 | 41450 | 1361 |
| 440 | 20230926 | 133600 | 4766679100 | 41600 | 41550 | 41600 | 41450 | 513 |
| 441 | 20230926 | 133500 | 4745389950 | 41600 | 41600 | 41600 | 41550 | 931 |
| 442 | 20230926 | 133400 | 4706704950 | 41600 | 41600 | 41600 | 41600 | 100 |
| 443 | 20230926 | 133300 | 4702544950 | 41600 | 41600 | 41600 | 41550 | 873 |
| 444 | 20230926 | 133200 | 4666246250 | 41600 | 41700 | 41700 | 41550 | 788 |
| 445 | 20230926 | 133100 | 4633443100 | 41700 | 41750 | 41750 | 41700 | 322 |
| 446 | 20230926 | 133000 | 4620012250 | 41700 | 41700 | 41750 | 41700 | 16 |
| 447 | 20230926 | 132900 | 4619344950 | 41700 | 41700 | 41700 | 41700 | 113 |
| 448 | 20230926 | 132800 | 4614632850 | 41650 | 41700 | 41700 | 41650 | 210 |
| 449 | 20230926 | 132700 | 4605877500 | 41700 | 41450 | 41700 | 41450 | 860 |
| 450 | 20230926 | 132600 | 4570176700 | 41450 | 41400 | 41450 | 41400 | 234 |
| 451 | 20230926 | 132500 | 4560485550 | 41500 | 41500 | 41500 | 41400 | 1424 |
| 452 | 20230926 | 132400 | 4501469250 | 41500 | 41400 | 41500 | 41400 | 777 |
| 453 | 20230926 | 132300 | 4469272450 | 41450 | 41500 | 41500 | 41400 | 300 |
| 454 | 20230926 | 132200 | 4456837150 | 41500 | 41500 | 41500 | 41450 | 208 |
| 455 | 20230926 | 132100 | 4448211800 | 41500 | 41550 | 41550 | 41450 | 742 |
| 456 | 20230926 | 132000 | 4417425850 | 41550 | 41750 | 41750 | 41500 | 3023 |
| 457 | 20230926 | 131900 | 4291599700 | 41750 | 41800 | 41800 | 41700 | 923 |
| 458 | 20230926 | 131800 | 4253065250 | 41850 | 41850 | 41900 | 41800 | 377 |
| 459 | 20230926 | 131700 | 4237299150 | 41900 | 41850 | 41900 | 41850 | 54 |
| 460 | 20230926 | 131600 | 4235039100 | 41900 | 41900 | 41900 | 41850 | 218 |
| 461 | 20230926 | 131500 | 4225915150 | 41900 | 41850 | 41900 | 41850 | 540 |
| 462 | 20230926 | 131400 | 4203309500 | 41800 | 41850 | 41850 | 41800 | 216 |
| 463 | 20230926 | 131300 | 4194276400 | 41850 | 41850 | 41850 | 41850 | 54 |
| 464 | 20230926 | 131200 | 4192016500 | 41800 | 41850 | 41900 | 41800 | 385 |
| 465 | 20230926 | 131100 | 4175903800 | 41900 | 41900 | 41900 | 41900 | 41 |
| 466 | 20230926 | 131000 | 4174185900 | 41900 | 41900 | 41900 | 41850 | 90 |
| 467 | 20230926 | 130900 | 4170417100 | 41900 | 41950 | 41950 | 41850 | 92 |
| 468 | 20230926 | 130800 | 4166560800 | 41900 | 42050 | 42050 | 41900 | 896 |
| 469 | 20230926 | 130700 | 4128985250 | 42050 | 42050 | 42050 | 42050 | 38 |
| 470 | 20230926 | 130600 | 4127387350 | 42000 | 42050 | 42050 | 42000 | 432 |
| 471 | 20230926 | 130500 | 4109240050 | 42050 | 42100 | 42100 | 42000 | 301 |
| 472 | 20230926 | 130400 | 4096584600 | 42050 | 42100 | 42100 | 42050 | 21 |
| 473 | 20230926 | 130300 | 4095701000 | 42100 | 42150 | 42150 | 42050 | 877 |
| 474 | 20230926 | 130200 | 4058796050 | 42200 | 42200 | 42200 | 42200 | 328 |
| 475 | 20230926 | 130100 | 4044954450 | 42150 | 42200 | 42200 | 42150 | 555 |
| 476 | 20230926 | 130000 | 4021533650 | 42200 | 42150 | 42200 | 42100 | 296 |
| 477 | 20230926 | 125900 | 4009057200 | 42150 | 42150 | 42150 | 42100 | 287 |
| 478 | 20230926 | 125800 | 3996960200 | 42100 | 42150 | 42150 | 42100 | 56 |
| 479 | 20230926 | 125700 | 3994601800 | 42150 | 42100 | 42150 | 42100 | 301 |
| 480 | 20230926 | 125600 | 3981917450 | 42150 | 42100 | 42150 | 42100 | 382 |
| 481 | 20230926 | 125500 | 3965834500 | 42100 | 42150 | 42150 | 42100 | 224 |
| 482 | 20230926 | 125400 | 3956394400 | 42200 | 42250 | 42250 | 42200 | 506 |
| 483 | 20230926 | 125300 | 3935041150 | 42250 | 42250 | 42250 | 42200 | 251 |
| 484 | 20230926 | 125200 | 3924439150 | 42250 | 42150 | 42250 | 42150 | 880 |
| 485 | 20230926 | 125100 | 3887309750 | 42150 | 42100 | 42150 | 42100 | 825 |
| 486 | 20230926 | 125000 | 3852558900 | 42050 | 42050 | 42100 | 42050 | 1189 |
| 487 | 20230926 | 124900 | 3802533900 | 42050 | 41850 | 42100 | 41850 | 1242 |
| 488 | 20230926 | 124800 | 3750426800 | 41850 | 41850 | 41850 | 41800 | 176 |
| 489 | 20230926 | 124700 | 3743061800 | 41850 | 41800 | 41850 | 41800 | 70 |
| 490 | 20230926 | 124600 | 3740133150 | 41800 | 41800 | 41800 | 41800 | 137 |
| 491 | 20230926 | 124500 | 3734406550 | 41800 | 41750 | 41800 | 41750 | 402 |
| 492 | 20230926 | 124400 | 3717604550 | 41750 | 41750 | 41800 | 41750 | 299 |
| 493 | 20230926 | 124300 | 3705115400 | 41800 | 41850 | 41850 | 41700 | 900 |
| 494 | 20230926 | 124200 | 3667535200 | 41850 | 41900 | 41900 | 41850 | 376 |
| 495 | 20230926 | 124100 | 3651795450 | 41900 | 41850 | 41900 | 41850 | 197 |
| 496 | 20230926 | 124000 | 3643549800 | 41850 | 41850 | 41850 | 41800 | 192 |
| 497 | 20230926 | 123900 | 3635515350 | 41850 | 41950 | 41950 | 41800 | 1147 |
| 498 | 20230926 | 123800 | 3587481250 | 41950 | 42000 | 42000 | 41950 | 127 |
| 499 | 20230926 | 123700 | 3582153050 | 41950 | 41950 | 42000 | 41950 | 436 |
| 500 | 20230926 | 123600 | 3563856450 | 41900 | 42050 | 42050 | 41900 | 406 |
| 501 | 20230926 | 123500 | 3546825900 | 42000 | 42050 | 42050 | 42000 | 935 |
| 502 | 20230926 | 123400 | 3507552400 | 42050 | 42200 | 42200 | 42050 | 1134 |
| 503 | 20230926 | 123300 | 3459813850 | 42300 | 42350 | 42350 | 42200 | 2366 |
| 504 | 20230926 | 123200 | 3359861800 | 42350 | 42400 | 42400 | 42350 | 472 |
| 505 | 20230926 | 123100 | 3339868400 | 42350 | 42400 | 42400 | 42350 | 105 |
| 506 | 20230926 | 123000 | 3335416950 | 42350 | 42350 | 42400 | 42350 | 138 |
| 507 | 20230926 | 122900 | 3329571300 | 42350 | 42400 | 42400 | 42350 | 5 |
| 508 | 20230926 | 122800 | 3329359350 | 42400 | 42350 | 42400 | 42350 | 240 |
| 509 | 20230926 | 122700 | 3319191750 | 42350 | 42400 | 42400 | 42300 | 3568 |
| 510 | 20230926 | 122600 | 3167997150 | 42400 | 42400 | 42400 | 42350 | 40 |
| 511 | 20230926 | 122500 | 3166301250 | 42400 | 42400 | 42400 | 42350 | 143 |
| 512 | 20230926 | 122400 | 3160240550 | 42400 | 42400 | 42400 | 42350 | 105 |
| 513 | 20230926 | 122300 | 3155789950 | 42350 | 42400 | 42400 | 42350 | 14 |
| 514 | 20230926 | 122200 | 3155196450 | 42400 | 42350 | 42400 | 42350 | 530 |
| 515 | 20230926 | 122100 | 3132748350 | 42400 | 42400 | 42400 | 42400 | 190 |
| 516 | 20230926 | 122000 | 3124692350 | 42400 | 42400 | 42400 | 42350 | 74 |
| 517 | 20230926 | 121900 | 3121554800 | 42400 | 42400 | 42400 | 42400 | 98 |
| 518 | 20230926 | 121800 | 3117399600 | 42400 | 42400 | 42400 | 42400 | 81 |
| 519 | 20230926 | 121700 | 3113965200 | 42400 | 42400 | 42400 | 42400 | 171 |
| 520 | 20230926 | 121600 | 3106714800 | 42400 | 42350 | 42400 | 42350 | 243 |
| 521 | 20230926 | 121500 | 3096420100 | 42400 | 42350 | 42400 | 42300 | 1284 |
| 522 | 20230926 | 121400 | 3042043700 | 42300 | 42350 | 42350 | 42300 | 326 |
| 523 | 20230926 | 121300 | 3028247500 | 42350 | 42350 | 42350 | 42350 | 98 |
| 524 | 20230926 | 121200 | 3024097200 | 42350 | 42350 | 42350 | 42300 | 144 |
| 525 | 20230926 | 121100 | 3018000000 | 42350 | 42300 | 42350 | 42300 | 103 |
| 526 | 20230926 | 121000 | 3013638000 | 42300 | 42350 | 42350 | 42300 | 126 |
| 527 | 20230926 | 120900 | 3008302900 | 42350 | 42350 | 42350 | 42300 | 191 |
| 528 | 20230926 | 120800 | 3000214350 | 42350 | 42300 | 42350 | 42300 | 132 |
| 529 | 20230926 | 120700 | 2994630650 | 42350 | 42300 | 42350 | 42300 | 147 |
| 530 | 20230926 | 120600 | 2988411050 | 42300 | 42300 | 42300 | 42300 | 283 |
| 531 | 20230926 | 120500 | 2976440150 | 42350 | 42350 | 42350 | 42350 | 80 |
| 532 | 20230926 | 120400 | 2973052150 | 42350 | 42300 | 42350 | 42300 | 334 |
| 533 | 20230926 | 120300 | 2958923450 | 42300 | 42300 | 42300 | 42300 | 206 |
| 534 | 20230926 | 120200 | 2950209650 | 42300 | 42300 | 42300 | 42300 | 113 |
| 535 | 20230926 | 120100 | 2945429750 | 42300 | 42300 | 42300 | 42300 | 248 |
| 536 | 20230926 | 120000 | 2934939350 | 42300 | 42300 | 42300 | 42300 | 107 |
| 537 | 20230926 | 115900 | 2930413250 | 42300 | 42300 | 42300 | 42250 | 123 |
| 538 | 20230926 | 115800 | 2925212750 | 42300 | 42250 | 42300 | 42250 | 215 |
| 539 | 20230926 | 115700 | 2916126450 | 42250 | 42250 | 42250 | 42250 | 68 |
| 540 | 20230926 | 115600 | 2913253450 | 42300 | 42300 | 42300 | 42250 | 168 |
| 541 | 20230926 | 115500 | 2906151000 | 42300 | 42250 | 42300 | 42200 | 114 |
| 542 | 20230926 | 115400 | 2901333600 | 42300 | 42300 | 42300 | 42300 | 54 |
| 543 | 20230926 | 115300 | 2899049400 | 42300 | 42250 | 42300 | 42250 | 66 |
| 544 | 20230926 | 115200 | 2896260600 | 42250 | 42250 | 42300 | 42250 | 319 |
| 545 | 20230926 | 115100 | 2882779150 | 42300 | 42300 | 42300 | 42300 | 49 |
| 546 | 20230926 | 115000 | 2880706450 | 42300 | 42250 | 42300 | 42250 | 185 |
| 547 | 20230926 | 114900 | 2872887200 | 42350 | 42300 | 42350 | 42300 | 229 |
| 548 | 20230926 | 114800 | 2863194950 | 42350 | 42350 | 42350 | 42300 | 61 |
| 549 | 20230926 | 114700 | 2860613350 | 42300 | 42300 | 42350 | 42300 | 343 |
| 550 | 20230926 | 114600 | 2846104000 | 42300 | 42300 | 42300 | 42300 | 182 |
| 551 | 20230926 | 114500 | 2838405400 | 42300 | 42300 | 42300 | 42300 | 142 |
| 552 | 20230926 | 114400 | 2832398800 | 42300 | 42200 | 42300 | 42200 | 324 |
| 553 | 20230926 | 114300 | 2818715550 | 42200 | 42200 | 42200 | 42200 | 193 |
| 554 | 20230926 | 114200 | 2810570950 | 42200 | 42200 | 42200 | 42200 | 104 |
| 555 | 20230926 | 114100 | 2806182150 | 42200 | 42200 | 42200 | 42200 | 145 |
| 556 | 20230926 | 114000 | 2800063150 | 42200 | 42200 | 42200 | 42150 | 101 |
| 557 | 20230926 | 113900 | 2795801450 | 42200 | 42150 | 42200 | 42150 | 55 |
| 558 | 20230926 | 113800 | 2793480600 | 42200 | 42150 | 42200 | 42150 | 101 |
| 559 | 20230926 | 113700 | 2789223400 | 42200 | 42200 | 42200 | 42150 | 477 |
| 560 | 20230926 | 113600 | 2769101250 | 42200 | 42200 | 42200 | 42150 | 126 |
| 561 | 20230926 | 113500 | 2763786750 | 42200 | 42200 | 42200 | 42150 | 117 |
| 562 | 20230926 | 113400 | 2758849600 | 42200 | 42150 | 42200 | 42150 | 169 |
| 563 | 20230926 | 113300 | 2751723750 | 42150 | 42200 | 42200 | 42150 | 86 |
| 564 | 20230926 | 113200 | 2748095100 | 42150 | 42250 | 42250 | 42150 | 384 |
| 565 | 20230926 | 113100 | 2731892300 | 42250 | 42250 | 42250 | 42250 | 183 |
| 566 | 20230926 | 113000 | 2724160550 | 42250 | 42200 | 42250 | 42200 | 145 |
| 567 | 20230926 | 112900 | 2718036550 | 42200 | 42250 | 42250 | 42200 | 189 |
| 568 | 20230926 | 112800 | 2710052900 | 42250 | 42250 | 42250 | 42250 | 71 |
| 569 | 20230926 | 112700 | 2707053150 | 42250 | 42250 | 42300 | 42200 | 308 |
| 570 | 20230926 | 112600 | 2694047000 | 42300 | 42300 | 42300 | 42300 | 75 |
| 571 | 20230926 | 112500 | 2690874500 | 42250 | 42250 | 42300 | 42250 | 281 |
| 572 | 20230926 | 112400 | 2679000800 | 42300 | 42300 | 42300 | 42300 | 144 |
| 573 | 20230926 | 112300 | 2672909600 | 42300 | 42350 | 42350 | 42300 | 62 |
| 574 | 20230926 | 112200 | 2670286850 | 42350 | 42350 | 42350 | 42300 | 472 |
| 575 | 20230926 | 112100 | 2650306650 | 42350 | 42350 | 42350 | 42350 | 93 |
| 576 | 20230926 | 112000 | 2646368100 | 42350 | 42350 | 42350 | 42300 | 834 |
| 577 | 20230926 | 111900 | 2611058250 | 42300 | 42350 | 42350 | 42300 | 213 |
| 578 | 20230926 | 111800 | 2602043750 | 42350 | 42350 | 42350 | 42300 | 83 |
| 579 | 20230926 | 111700 | 2598528800 | 42350 | 42350 | 42350 | 42350 | 77 |
| 580 | 20230926 | 111600 | 2595267850 | 42300 | 42300 | 42300 | 42300 | 182 |
| 581 | 20230926 | 111500 | 2587569250 | 42300 | 42300 | 42300 | 42300 | 198 |
| 582 | 20230926 | 111400 | 2579193850 | 42300 | 42300 | 42300 | 42300 | 169 |
| 583 | 20230926 | 111300 | 2572045150 | 42300 | 42300 | 42300 | 42300 | 116 |
| 584 | 20230926 | 111200 | 2567138350 | 42300 | 42300 | 42300 | 42250 | 81 |
| 585 | 20230926 | 111100 | 2563712850 | 42250 | 42300 | 42300 | 42250 | 139 |
| 586 | 20230926 | 111000 | 2557833650 | 42300 | 42250 | 42300 | 42250 | 44 |
| 587 | 20230926 | 110900 | 2555974400 | 42300 | 42250 | 42300 | 42250 | 463 |
| 588 | 20230926 | 110800 | 2536412600 | 42250 | 42250 | 42250 | 42250 | 148 |
| 589 | 20230926 | 110700 | 2530159600 | 42250 | 42250 | 42250 | 42250 | 85 |
| 590 | 20230926 | 110600 | 2526568350 | 42200 | 42200 | 42250 | 42200 | 152 |
| 591 | 20230926 | 110500 | 2520150050 | 42200 | 42150 | 42200 | 42150 | 460 |
| 592 | 20230926 | 110400 | 2500759600 | 42150 | 42100 | 42150 | 42100 | 480 |
| 593 | 20230926 | 110300 | 2480550550 | 42100 | 42100 | 42100 | 42100 | 46 |
| 594 | 20230926 | 110200 | 2478613950 | 42100 | 42100 | 42100 | 42050 | 275 |
| 595 | 20230926 | 110100 | 2467043450 | 42100 | 42100 | 42100 | 42050 | 210 |
| 596 | 20230926 | 110000 | 2458202500 | 42100 | 42050 | 42100 | 42050 | 313 |
| 597 | 20230926 | 105900 | 2445035800 | 42100 | 42100 | 42100 | 42100 | 375 |
| 598 | 20230926 | 105800 | 2429248300 | 42100 | 42150 | 42150 | 42100 | 211 |
| 599 | 20230926 | 105700 | 2420355600 | 42150 | 42150 | 42150 | 42100 | 78 |
| 600 | 20230926 | 105600 | 2417068050 | 42100 | 42100 | 42150 | 42100 | 273 |
| 601 | 20230926 | 105500 | 2405572850 | 42100 | 42100 | 42100 | 42100 | 537 |
| 602 | 20230926 | 105400 | 2382965150 | 42100 | 42100 | 42100 | 42100 | 48 |
| 603 | 20230926 | 105300 | 2380944350 | 42100 | 42100 | 42100 | 42050 | 141 |
| 604 | 20230926 | 105200 | 2375008350 | 42100 | 42100 | 42100 | 42100 | 298 |
| 605 | 20230926 | 105100 | 2362462550 | 42150 | 42150 | 42150 | 42150 | 76 |
| 606 | 20230926 | 105000 | 2359259150 | 42150 | 42150 | 42150 | 42100 | 186 |
| 607 | 20230926 | 104900 | 2351424200 | 42150 | 42150 | 42150 | 42100 | 211 |
| 608 | 20230926 | 104800 | 2342534300 | 42150 | 42100 | 42150 | 42100 | 83 |
| 609 | 20230926 | 104700 | 2339036500 | 42150 | 42100 | 42150 | 42100 | 788 |
| 610 | 20230926 | 104600 | 2305861650 | 42100 | 42200 | 42200 | 42100 | 837 |
| 611 | 20230926 | 104500 | 2270592600 | 42150 | 42100 | 42150 | 42100 | 503 |
| 612 | 20230926 | 104400 | 2249396850 | 42150 | 42100 | 42150 | 42100 | 577 |
| 613 | 20230926 | 104300 | 2225097550 | 42100 | 42200 | 42200 | 42100 | 1155 |
| 614 | 20230926 | 104200 | 2176387800 | 42300 | 42400 | 42400 | 42250 | 1090 |
| 615 | 20230926 | 104100 | 2130260750 | 42350 | 42350 | 42400 | 42350 | 379 |
| 616 | 20230926 | 104000 | 2114203700 | 42400 | 42400 | 42400 | 42400 | 235 |
| 617 | 20230926 | 103900 | 2104239700 | 42400 | 42350 | 42400 | 42350 | 156 |
| 618 | 20230926 | 103800 | 2097626300 | 42400 | 42400 | 42400 | 42350 | 224 |
| 619 | 20230926 | 103700 | 2088134650 | 42350 | 42400 | 42400 | 42350 | 314 |
| 620 | 20230926 | 103600 | 2074830700 | 42400 | 42400 | 42400 | 42400 | 264 |
| 621 | 20230926 | 103500 | 2063637100 | 42400 | 42400 | 42400 | 42400 | 128 |
| 622 | 20230926 | 103400 | 2058209900 | 42400 | 42400 | 42400 | 42400 | 142 |
| 623 | 20230926 | 103300 | 2052189100 | 42400 | 42400 | 42400 | 42400 | 141 |
| 624 | 20230926 | 103200 | 2046210700 | 42400 | 42400 | 42400 | 42400 | 153 |
| 625 | 20230926 | 103100 | 2039723500 | 42400 | 42350 | 42400 | 42300 | 1008 |
| 626 | 20230926 | 103000 | 1997031250 | 42350 | 42350 | 42350 | 42350 | 126 |
| 627 | 20230926 | 102900 | 1991695150 | 42350 | 42350 | 42350 | 42350 | 4 |
| 628 | 20230926 | 102800 | 1991525750 | 42350 | 42350 | 42350 | 42300 | 142 |
| 629 | 20230926 | 102700 | 1985514900 | 42300 | 42350 | 42350 | 42300 | 349 |
| 630 | 20230926 | 102600 | 1970750700 | 42350 | 42350 | 42350 | 42300 | 262 |
| 631 | 20230926 | 102500 | 1959663550 | 42300 | 42350 | 42350 | 42300 | 183 |
| 632 | 20230926 | 102400 | 1951921350 | 42300 | 42350 | 42350 | 42250 | 800 |
| 633 | 20230926 | 102300 | 1918085750 | 42350 | 42250 | 42350 | 42250 | 405 |
| 634 | 20230926 | 102200 | 1900951850 | 42250 | 42300 | 42300 | 42250 | 420 |
| 635 | 20230926 | 102100 | 1883185900 | 42300 | 42300 | 42300 | 42250 | 653 |
| 636 | 20230926 | 102000 | 1855591050 | 42300 | 42300 | 42300 | 42300 | 42 |
| 637 | 20230926 | 101900 | 1853814450 | 42300 | 42250 | 42300 | 42250 | 657 |
| 638 | 20230926 | 101800 | 1826048350 | 42300 | 42300 | 42300 | 42200 | 615 |
| 639 | 20230926 | 101700 | 1800075400 | 42250 | 42300 | 42300 | 42250 | 208 |
| 640 | 20230926 | 101600 | 1791277250 | 42250 | 42350 | 42350 | 42250 | 1156 |
| 641 | 20230926 | 101500 | 1742346700 | 42350 | 42300 | 42350 | 42300 | 1468 |
| 642 | 20230926 | 101400 | 1680219400 | 42300 | 42300 | 42300 | 42300 | 650 |
| 643 | 20230926 | 101300 | 1652724400 | 42250 | 42300 | 42300 | 42250 | 259 |
| 644 | 20230926 | 101200 | 1641773000 | 42300 | 42200 | 42300 | 42150 | 1377 |
| 645 | 20230926 | 101100 | 1583586650 | 42200 | 42100 | 42250 | 42100 | 5142 |
| 646 | 20230926 | 101000 | 1366733950 | 42100 | 42050 | 42100 | 42050 | 189 |
| 647 | 20230926 | 100900 | 1358777150 | 42100 | 42100 | 42100 | 42050 | 121 |
| 648 | 20230926 | 100800 | 1353684250 | 42100 | 42050 | 42100 | 42050 | 460 |
| 649 | 20230926 | 100700 | 1334323450 | 42100 | 42100 | 42100 | 42100 | 64 |
| 650 | 20230926 | 100600 | 1331629050 | 42100 | 42100 | 42100 | 42100 | 141 |
| 651 | 20230926 | 100500 | 1325692950 | 42100 | 42100 | 42100 | 42050 | 368 |
| 652 | 20230926 | 100400 | 1310208300 | 42100 | 42050 | 42100 | 42050 | 1028 |
| 653 | 20230926 | 100300 | 1266978450 | 42050 | 42000 | 42050 | 42000 | 267 |
| 654 | 20230926 | 100200 | 1255760550 | 42050 | 42050 | 42050 | 42000 | 402 |
| 655 | 20230926 | 100100 | 1238876000 | 42050 | 42000 | 42050 | 42000 | 186 |
| 656 | 20230926 | 100000 | 1231063900 | 42000 | 41950 | 42000 | 41950 | 278 |
| 657 | 20230926 | 095900 | 1219401400 | 42000 | 41950 | 42000 | 41950 | 176 |
| 658 | 20230926 | 095800 | 1212009500 | 42000 | 42000 | 42000 | 41950 | 139 |
| 659 | 20230926 | 095700 | 1206171600 | 42000 | 42000 | 42000 | 41950 | 175 |
| 660 | 20230926 | 095600 | 1198824300 | 41950 | 42000 | 42000 | 41950 | 83 |
| 661 | 20230926 | 095500 | 1195340300 | 42000 | 41950 | 42000 | 41950 | 242 |
| 662 | 20230926 | 095400 | 1185177750 | 41950 | 41950 | 42000 | 41950 | 68 |
| 663 | 20230926 | 095300 | 1182324900 | 41950 | 41950 | 42000 | 41950 | 157 |
| 664 | 20230926 | 095200 | 1175734250 | 42050 | 42100 | 42100 | 41950 | 569 |
| 665 | 20230926 | 095100 | 1151807850 | 42100 | 42100 | 42100 | 42000 | 208 |
| 666 | 20230926 | 095000 | 1143059750 | 42100 | 42150 | 42150 | 42100 | 355 |
| 667 | 20230926 | 094900 | 1128106400 | 42150 | 42050 | 42150 | 42050 | 1056 |
| 668 | 20230926 | 094800 | 1083688650 | 42050 | 42000 | 42050 | 42000 | 414 |
| 669 | 20230926 | 094700 | 1066295450 | 42000 | 41950 | 42050 | 41950 | 1937 |
| 670 | 20230926 | 094600 | 984973350 | 41950 | 41950 | 41950 | 41900 | 213 |
| 671 | 20230926 | 094500 | 976043700 | 41900 | 41950 | 41950 | 41900 | 172 |
| 672 | 20230926 | 094400 | 968831400 | 41950 | 41950 | 41950 | 41900 | 238 |
| 673 | 20230926 | 094300 | 958850000 | 41900 | 41900 | 41950 | 41900 | 130 |
| 674 | 20230926 | 094200 | 953400600 | 41900 | 41950 | 41950 | 41900 | 238 |
| 675 | 20230926 | 094100 | 943423850 | 41950 | 41950 | 41950 | 41900 | 88 |
| 676 | 20230926 | 094000 | 939733200 | 41950 | 41850 | 41950 | 41850 | 46 |
| 677 | 20230926 | 093900 | 937806250 | 41850 | 41950 | 42000 | 41850 | 352 |
| 678 | 20230926 | 093800 | 923048600 | 41950 | 41950 | 42000 | 41950 | 46 |
| 679 | 20230926 | 093700 | 921118700 | 41950 | 42100 | 42100 | 41950 | 823 |
| 680 | 20230926 | 093600 | 886544550 | 42050 | 42150 | 42200 | 42000 | 644 |
| 681 | 20230926 | 093500 | 859415900 | 42150 | 42100 | 42150 | 42050 | 499 |
| 682 | 20230926 | 093400 | 838385350 | 42100 | 42200 | 42200 | 42050 | 384 |
| 683 | 20230926 | 093300 | 822196500 | 42200 | 42050 | 42250 | 42000 | 1035 |
| 684 | 20230926 | 093200 | 778603150 | 42000 | 41900 | 42000 | 41900 | 763 |
| 685 | 20230926 | 093100 | 746580850 | 42000 | 42000 | 42000 | 41900 | 130 |
| 686 | 20230926 | 093000 | 741128150 | 42000 | 41850 | 42000 | 41850 | 391 |
| 687 | 20230926 | 092900 | 724726950 | 41900 | 41900 | 41900 | 41900 | 51 |
| 688 | 20230926 | 092800 | 722590050 | 41900 | 41850 | 41900 | 41850 | 376 |
| 689 | 20230926 | 092700 | 706842300 | 41850 | 41750 | 41850 | 41750 | 22 |
| 690 | 20230926 | 092600 | 705923700 | 41850 | 41850 | 41850 | 41700 | 27 |
| 691 | 20230926 | 092500 | 704797200 | 41800 | 41800 | 41850 | 41800 | 102 |
| 692 | 20230926 | 092400 | 700531200 | 41800 | 41600 | 41800 | 41600 | 452 |
| 693 | 20230926 | 092300 | 681699900 | 41600 | 41700 | 41700 | 41500 | 2523 |
| 694 | 20230926 | 092200 | 576838700 | 41700 | 41850 | 41850 | 41700 | 460 |
| 695 | 20230926 | 092100 | 557627050 | 41850 | 41850 | 41900 | 41850 | 248 |
| 696 | 20230926 | 092000 | 547245850 | 41900 | 41950 | 41950 | 41900 | 223 |
| 697 | 20230926 | 091900 | 537901950 | 41950 | 41950 | 42000 | 41950 | 120 |
| 698 | 20230926 | 091800 | 532867850 | 41950 | 42050 | 42050 | 41950 | 461 |
| 699 | 20230926 | 091700 | 513518450 | 42000 | 42000 | 42150 | 42000 | 181 |
| 700 | 20230926 | 091600 | 505912800 | 42000 | 42100 | 42100 | 42000 | 340 |
| 701 | 20230926 | 091500 | 491632300 | 42200 | 42050 | 42200 | 41950 | 538 |
| 702 | 20230926 | 091400 | 469048400 | 42050 | 41900 | 42200 | 41900 | 2197 |
| 703 | 20230926 | 091300 | 376741900 | 42000 | 41700 | 42000 | 41700 | 202 |
| 704 | 20230926 | 091200 | 368288950 | 41700 | 41700 | 41700 | 41600 | 835 |
| 705 | 20230926 | 091100 | 333532400 | 41750 | 41800 | 41800 | 41700 | 443 |
| 706 | 20230926 | 091000 | 315044050 | 41800 | 41900 | 41900 | 41700 | 740 |
| 707 | 20230926 | 090900 | 284123750 | 41900 | 41950 | 41950 | 41850 | 969 |
| 708 | 20230926 | 090800 | 243540750 | 41950 | 41950 | 41950 | 41850 | 201 |
| 709 | 20230926 | 090700 | 235116700 | 41900 | 42050 | 42050 | 41900 | 1507 |
| 710 | 20230926 | 090600 | 171884750 | 42000 | 42000 | 42050 | 42000 | 147 |
| 711 | 20230926 | 090500 | 165709750 | 41950 | 42300 | 42300 | 41950 | 346 |
| 712 | 20230926 | 090400 | 151145050 | 42300 | 41800 | 42300 | 41800 | 261 |
| 713 | 20230926 | 090300 | 140182000 | 41800 | 42000 | 42000 | 41800 | 919 |
| 714 | 20230926 | 090200 | 101627100 | 42000 | 41850 | 42000 | 41850 | 868 |
| 715 | 20230926 | 090100 | 65193550 | 41850 | 41800 | 41850 | 41700 | 352 |
| 716 | 20230926 | 090000 | 50490350 | 41800 | 41900 | 41900 | 41750 | 1206 |