36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 200400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 7295 |
| 3 | 20230926 | 200300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 4 | 20230926 | 200200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 5 | 20230926 | 200100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 6 | 20230926 | 200000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 7 | 20230926 | 195900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 8 | 20230926 | 195800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 9 | 20230926 | 195700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 10 | 20230926 | 195600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 11 | 20230926 | 195500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 12 | 20230926 | 195400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 13 | 20230926 | 195300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 14 | 20230926 | 195200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 15 | 20230926 | 195100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 16 | 20230926 | 195000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 17 | 20230926 | 194900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 18 | 20230926 | 194800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 19 | 20230926 | 194700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 20 | 20230926 | 194600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 21 | 20230926 | 194500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 22 | 20230926 | 194400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 23 | 20230926 | 194300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 24 | 20230926 | 194200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 25 | 20230926 | 194100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 26 | 20230926 | 194000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 27 | 20230926 | 193900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 28 | 20230926 | 193800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 29 | 20230926 | 193700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 30 | 20230926 | 193600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 31 | 20230926 | 193500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 32 | 20230926 | 193400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 7295 |
| 33 | 20230926 | 193300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 34 | 20230926 | 193200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 35 | 20230926 | 193100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 36 | 20230926 | 193000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 37 | 20230926 | 192900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 38 | 20230926 | 192800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 39 | 20230926 | 192700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 40 | 20230926 | 192600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 41 | 20230926 | 192500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 42 | 20230926 | 192400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 43 | 20230926 | 192300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 44 | 20230926 | 192200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 45 | 20230926 | 192100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 46 | 20230926 | 192000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 47 | 20230926 | 191900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 48 | 20230926 | 191800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 49 | 20230926 | 191700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 50 | 20230926 | 191600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 51 | 20230926 | 191500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 52 | 20230926 | 191400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 53 | 20230926 | 191300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 54 | 20230926 | 191200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 55 | 20230926 | 191100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 56 | 20230926 | 191000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 57 | 20230926 | 190900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 58 | 20230926 | 190800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 59 | 20230926 | 190700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 60 | 20230926 | 190600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 61 | 20230926 | 190500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 62 | 20230926 | 190400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 7295 |
| 63 | 20230926 | 190300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 64 | 20230926 | 190200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 65 | 20230926 | 190100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 66 | 20230926 | 190000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 67 | 20230926 | 185900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 68 | 20230926 | 185800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 69 | 20230926 | 185700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 70 | 20230926 | 185600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 71 | 20230926 | 185500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 72 | 20230926 | 185400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 73 | 20230926 | 185300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 74 | 20230926 | 185200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 75 | 20230926 | 185100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 76 | 20230926 | 185000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 77 | 20230926 | 184900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 78 | 20230926 | 184800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 79 | 20230926 | 184700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 80 | 20230926 | 184600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 81 | 20230926 | 184500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 82 | 20230926 | 184400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 83 | 20230926 | 184300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 84 | 20230926 | 184200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 85 | 20230926 | 184100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 86 | 20230926 | 184000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 87 | 20230926 | 183900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 88 | 20230926 | 183800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 89 | 20230926 | 183700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 90 | 20230926 | 183600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 91 | 20230926 | 183500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 92 | 20230926 | 183400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 7295 |
| 93 | 20230926 | 183300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 94 | 20230926 | 183200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 95 | 20230926 | 183100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 96 | 20230926 | 183000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 97 | 20230926 | 182900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 98 | 20230926 | 182800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 99 | 20230926 | 182700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 100 | 20230926 | 182600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 101 | 20230926 | 182500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 102 | 20230926 | 182400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 103 | 20230926 | 182300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 104 | 20230926 | 182200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 105 | 20230926 | 182100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 106 | 20230926 | 182000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 107 | 20230926 | 181900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 108 | 20230926 | 181800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 109 | 20230926 | 181700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 110 | 20230926 | 181600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 111 | 20230926 | 181500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 112 | 20230926 | 181400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 113 | 20230926 | 181300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 114 | 20230926 | 181200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 115 | 20230926 | 181100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 116 | 20230926 | 181000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 117 | 20230926 | 180900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 118 | 20230926 | 180800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 119 | 20230926 | 180700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 120 | 20230926 | 180600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 121 | 20230926 | 180500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 122 | 20230926 | 180400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 7295 |
| 123 | 20230926 | 180300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 124 | 20230926 | 180200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 125 | 20230926 | 180100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 126 | 20230926 | 180000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 127 | 20230926 | 175900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 128 | 20230926 | 175800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 129 | 20230926 | 175700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 130 | 20230926 | 175600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 131 | 20230926 | 175500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 132 | 20230926 | 175400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 133 | 20230926 | 175300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 134 | 20230926 | 175200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 135 | 20230926 | 175100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 136 | 20230926 | 175000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 137 | 20230926 | 174900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 138 | 20230926 | 174800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 139 | 20230926 | 174700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 140 | 20230926 | 174600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 141 | 20230926 | 174500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 142 | 20230926 | 174400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 143 | 20230926 | 174300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 144 | 20230926 | 174200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 145 | 20230926 | 174100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 146 | 20230926 | 174000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 147 | 20230926 | 173900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 148 | 20230926 | 173800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 149 | 20230926 | 173700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 150 | 20230926 | 173600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 151 | 20230926 | 173500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 152 | 20230926 | 173400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 7295 |
| 153 | 20230926 | 173300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 154 | 20230926 | 173200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 155 | 20230926 | 173100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 156 | 20230926 | 173000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 157 | 20230926 | 172900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 158 | 20230926 | 172800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 159 | 20230926 | 172700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 160 | 20230926 | 172600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 161 | 20230926 | 172500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 162 | 20230926 | 172400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 163 | 20230926 | 172300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 164 | 20230926 | 172200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 165 | 20230926 | 172100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 166 | 20230926 | 172000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 167 | 20230926 | 171900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 168 | 20230926 | 171800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 169 | 20230926 | 171700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 170 | 20230926 | 171600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 171 | 20230926 | 171500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 172 | 20230926 | 171400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 173 | 20230926 | 171300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 174 | 20230926 | 171200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 175 | 20230926 | 171100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 176 | 20230926 | 171000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 177 | 20230926 | 170900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 178 | 20230926 | 170800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 179 | 20230926 | 170700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 180 | 20230926 | 170600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 181 | 20230926 | 170500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 182 | 20230926 | 170400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 7295 |
| 183 | 20230926 | 170300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 184 | 20230926 | 170200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 185 | 20230926 | 170100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 186 | 20230926 | 170000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 187 | 20230926 | 165900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 188 | 20230926 | 165800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 189 | 20230926 | 165700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 190 | 20230926 | 165600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 191 | 20230926 | 165500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 192 | 20230926 | 165400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 193 | 20230926 | 165300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 194 | 20230926 | 165200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 195 | 20230926 | 165100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 196 | 20230926 | 165000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 197 | 20230926 | 164900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 198 | 20230926 | 164800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 199 | 20230926 | 164700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 200 | 20230926 | 164600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 201 | 20230926 | 164500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 202 | 20230926 | 164400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 203 | 20230926 | 164300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 204 | 20230926 | 164200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 205 | 20230926 | 164100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 206 | 20230926 | 164000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 207 | 20230926 | 163900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 208 | 20230926 | 163800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 209 | 20230926 | 163700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 210 | 20230926 | 163600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 211 | 20230926 | 163500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 212 | 20230926 | 163400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 7295 |
| 213 | 20230926 | 163300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 214 | 20230926 | 163200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 215 | 20230926 | 163100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 216 | 20230926 | 163000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 217 | 20230926 | 162900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 218 | 20230926 | 162800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 219 | 20230926 | 162700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 220 | 20230926 | 162600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 221 | 20230926 | 162500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 222 | 20230926 | 162400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 223 | 20230926 | 162300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 224 | 20230926 | 162200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 225 | 20230926 | 162100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 226 | 20230926 | 162000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 227 | 20230926 | 161900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 228 | 20230926 | 161800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 229 | 20230926 | 161700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 230 | 20230926 | 161600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 231 | 20230926 | 161500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 232 | 20230926 | 161400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 233 | 20230926 | 161300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 234 | 20230926 | 161200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 235 | 20230926 | 161100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 236 | 20230926 | 161000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 237 | 20230926 | 160900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 238 | 20230926 | 160800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 239 | 20230926 | 160700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 240 | 20230926 | 160600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 241 | 20230926 | 160500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 242 | 20230926 | 160400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 7295 |
| 243 | 20230926 | 160300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 244 | 20230926 | 160200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 245 | 20230926 | 160100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 246 | 20230926 | 160000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 247 | 20230926 | 155900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 248 | 20230926 | 155800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 249 | 20230926 | 155700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 250 | 20230926 | 155600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 251 | 20230926 | 155500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 252 | 20230926 | 155400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 253 | 20230926 | 155300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 254 | 20230926 | 155200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 255 | 20230926 | 155100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 256 | 20230926 | 155000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 257 | 20230926 | 154900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 258 | 20230926 | 154800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 259 | 20230926 | 154700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 260 | 20230926 | 154600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 261 | 20230926 | 154500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 262 | 20230926 | 154400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 263 | 20230926 | 154300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 264 | 20230926 | 154200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 265 | 20230926 | 154100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 266 | 20230926 | 154000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 267 | 20230926 | 153900 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 268 | 20230926 | 153800 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 269 | 20230926 | 153700 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 270 | 20230926 | 153600 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 271 | 20230926 | 153500 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 272 | 20230926 | 153400 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 7295 |
| 273 | 20230926 | 153300 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 274 | 20230926 | 153200 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 275 | 20230926 | 153100 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 0 |
| 276 | 20230926 | 153000 | 11895095950 | 40850 | 40850 | 40850 | 40850 | 7295 |
| 277 | 20230926 | 152900 | 11597095200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 278 | 20230926 | 152800 | 11597095200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 279 | 20230926 | 152700 | 11597095200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 280 | 20230926 | 152600 | 11597095200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 281 | 20230926 | 152500 | 11597095200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 282 | 20230926 | 152400 | 11597095200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 283 | 20230926 | 152300 | 11597095200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 284 | 20230926 | 152200 | 11597095200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 285 | 20230926 | 152100 | 11597095200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 286 | 20230926 | 152000 | 11597095200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 287 | 20230926 | 151900 | 11597095200 | 40900 | 41100 | 41100 | 40750 | 9554 |
| 288 | 20230926 | 151800 | 11206909300 | 41050 | 41050 | 41100 | 41050 | 179 |
| 289 | 20230926 | 151700 | 11199558250 | 41050 | 41050 | 41050 | 41050 | 54 |
| 290 | 20230926 | 151600 | 11197341550 | 41050 | 41050 | 41050 | 41000 | 1400 |
| 291 | 20230926 | 151500 | 11139872550 | 41050 | 41000 | 41100 | 41000 | 954 |
| 292 | 20230926 | 151400 | 11100711900 | 41000 | 41050 | 41050 | 40950 | 2399 |
| 293 | 20230926 | 151300 | 11002440400 | 41050 | 41000 | 41050 | 41000 | 1065 |
| 294 | 20230926 | 151200 | 10958765450 | 41000 | 41000 | 41050 | 41000 | 491 |
| 295 | 20230926 | 151100 | 10938632150 | 41000 | 41050 | 41050 | 41000 | 818 |
| 296 | 20230926 | 151000 | 10905094050 | 41000 | 41050 | 41050 | 41000 | 2072 |
| 297 | 20230926 | 150900 | 10820086250 | 41050 | 41000 | 41050 | 41000 | 238 |
| 298 | 20230926 | 150800 | 10810325850 | 41000 | 41100 | 41100 | 41000 | 536 |
| 299 | 20230926 | 150700 | 10788324600 | 41100 | 41100 | 41100 | 41050 | 44 |
| 300 | 20230926 | 150600 | 10786517450 | 41050 | 41050 | 41100 | 41050 | 699 |
| 301 | 20230926 | 150500 | 10757823000 | 41050 | 41050 | 41050 | 41050 | 1 |
| 302 | 20230926 | 150400 | 10757781950 | 41100 | 41000 | 41100 | 41000 | 72 |
| 303 | 20230926 | 150300 | 10754827250 | 41150 | 40950 | 41200 | 40950 | 3747 |
| 304 | 20230926 | 150200 | 10601137150 | 41000 | 41000 | 41000 | 40950 | 204 |
| 305 | 20230926 | 150100 | 10592781300 | 41000 | 40950 | 41050 | 40950 | 351 |
| 306 | 20230926 | 150000 | 10578403950 | 40950 | 41150 | 41150 | 40950 | 425 |
| 307 | 20230926 | 145900 | 10560952950 | 41100 | 41200 | 41200 | 41100 | 549 |
| 308 | 20230926 | 145800 | 10538367350 | 41150 | 41000 | 41200 | 41000 | 2531 |
| 309 | 20230926 | 145700 | 10434410950 | 41000 | 40950 | 41000 | 40950 | 541 |
| 310 | 20230926 | 145600 | 10412250550 | 40950 | 41000 | 41050 | 40950 | 729 |
| 311 | 20230926 | 145500 | 10382366100 | 40950 | 41000 | 41000 | 40900 | 521 |
| 312 | 20230926 | 145400 | 10361031350 | 41000 | 41050 | 41050 | 41000 | 233 |
| 313 | 20230926 | 145300 | 10351474400 | 41050 | 41100 | 41100 | 40900 | 865 |
| 314 | 20230926 | 145200 | 10316044100 | 40900 | 41100 | 41100 | 40900 | 514 |
| 315 | 20230926 | 145100 | 10294957450 | 41100 | 40950 | 41100 | 40900 | 1473 |
| 316 | 20230926 | 145000 | 10234623850 | 40950 | 41050 | 41100 | 40950 | 3009 |
| 317 | 20230926 | 144900 | 10111269350 | 41000 | 41100 | 41150 | 41000 | 599 |
| 318 | 20230926 | 144800 | 10086674900 | 41150 | 41150 | 41150 | 41150 | 9 |
| 319 | 20230926 | 144700 | 10086304550 | 41150 | 41150 | 41150 | 41000 | 971 |
| 320 | 20230926 | 144600 | 10046444350 | 41150 | 41150 | 41200 | 41150 | 47 |
| 321 | 20230926 | 144500 | 10044510200 | 41150 | 41150 | 41200 | 41150 | 150 |
| 322 | 20230926 | 144400 | 10038337500 | 41150 | 41150 | 41200 | 41150 | 272 |
| 323 | 20230926 | 144300 | 10027144400 | 41150 | 41200 | 41200 | 41150 | 49 |
| 324 | 20230926 | 144200 | 10025127750 | 41150 | 41150 | 41200 | 41100 | 373 |
| 325 | 20230926 | 144100 | 10009779750 | 41150 | 41200 | 41200 | 41150 | 286 |
| 326 | 20230926 | 144000 | 9998000200 | 41200 | 41150 | 41200 | 41150 | 134 |
| 327 | 20230926 | 143900 | 9992483750 | 41150 | 41150 | 41150 | 41150 | 121 |
| 328 | 20230926 | 143800 | 9987504600 | 41200 | 41150 | 41200 | 41150 | 27 |
| 329 | 20230926 | 143700 | 9986392550 | 41150 | 41200 | 41200 | 41150 | 94 |
| 330 | 20230926 | 143600 | 9982522450 | 41200 | 41200 | 41200 | 41100 | 151 |
| 331 | 20230926 | 143500 | 9976308950 | 41150 | 41050 | 41150 | 41050 | 1264 |
| 332 | 20230926 | 143400 | 9924379300 | 41050 | 41050 | 41050 | 41050 | 13 |
| 333 | 20230926 | 143300 | 9923845650 | 41050 | 41000 | 41050 | 41000 | 835 |
| 334 | 20230926 | 143200 | 9889604550 | 41000 | 41050 | 41100 | 41000 | 1979 |
| 335 | 20230926 | 143100 | 9808362750 | 41100 | 41100 | 41100 | 41100 | 10 |
| 336 | 20230926 | 143000 | 9807951750 | 41100 | 41100 | 41100 | 41050 | 233 |
| 337 | 20230926 | 142900 | 9798375500 | 41100 | 41150 | 41150 | 41050 | 569 |
| 338 | 20230926 | 142800 | 9774989250 | 41150 | 41150 | 41150 | 41150 | 88 |
| 339 | 20230926 | 142700 | 9771368050 | 41150 | 41150 | 41150 | 41100 | 315 |
| 340 | 20230926 | 142600 | 9758413800 | 41150 | 41150 | 41150 | 41150 | 25 |
| 341 | 20230926 | 142500 | 9757385050 | 41100 | 41150 | 41150 | 41100 | 257 |
| 342 | 20230926 | 142400 | 9746817350 | 41100 | 41150 | 41150 | 41100 | 131 |
| 343 | 20230926 | 142300 | 9741430800 | 41150 | 41150 | 41200 | 41100 | 368 |
| 344 | 20230926 | 142200 | 9726278400 | 41150 | 41100 | 41150 | 41100 | 916 |
| 345 | 20230926 | 142100 | 9688588150 | 41100 | 41150 | 41150 | 41100 | 376 |
| 346 | 20230926 | 142000 | 9673134450 | 41150 | 41150 | 41150 | 41150 | 328 |
| 347 | 20230926 | 141900 | 9659637250 | 41150 | 41150 | 41150 | 41150 | 137 |
| 348 | 20230926 | 141800 | 9653999700 | 41150 | 41150 | 41150 | 41150 | 202 |
| 349 | 20230926 | 141700 | 9645687400 | 41150 | 41150 | 41150 | 41150 | 233 |
| 350 | 20230926 | 141600 | 9636099450 | 41150 | 41150 | 41150 | 41150 | 565 |
| 351 | 20230926 | 141500 | 9612849700 | 41200 | 41200 | 41200 | 41100 | 314 |
| 352 | 20230926 | 141400 | 9599923100 | 41200 | 41200 | 41200 | 41150 | 84 |
| 353 | 20230926 | 141300 | 9596462600 | 41200 | 41250 | 41250 | 41200 | 350 |
| 354 | 20230926 | 141200 | 9582028500 | 41300 | 41200 | 41300 | 41200 | 544 |
| 355 | 20230926 | 141100 | 9559602000 | 41150 | 41150 | 41150 | 41050 | 2946 |
| 356 | 20230926 | 141000 | 9438583700 | 41200 | 41200 | 41200 | 41200 | 31 |
| 357 | 20230926 | 140900 | 9437306500 | 41200 | 41150 | 41200 | 41150 | 42 |
| 358 | 20230926 | 140800 | 9435577900 | 41150 | 41200 | 41200 | 41150 | 20 |
| 359 | 20230926 | 140700 | 9434754600 | 41200 | 41200 | 41200 | 41200 | 46 |
| 360 | 20230926 | 140600 | 9432859400 | 41200 | 41200 | 41200 | 41200 | 40 |
| 361 | 20230926 | 140500 | 9431211400 | 41150 | 41150 | 41150 | 41100 | 261 |
| 362 | 20230926 | 140400 | 9420480000 | 41150 | 41200 | 41200 | 41150 | 13 |
| 363 | 20230926 | 140300 | 9419944550 | 41100 | 41150 | 41200 | 41100 | 1686 |
| 364 | 20230926 | 140200 | 9350627650 | 41100 | 41150 | 41150 | 41100 | 663 |
| 365 | 20230926 | 140100 | 9323370200 | 41200 | 41200 | 41200 | 41200 | 1 |
| 366 | 20230926 | 140000 | 9323329000 | 41150 | 41150 | 41200 | 41150 | 298 |
| 367 | 20230926 | 135900 | 9311064850 | 41150 | 41150 | 41150 | 41150 | 72 |
| 368 | 20230926 | 135800 | 9308102050 | 41200 | 41150 | 41200 | 41150 | 50 |
| 369 | 20230926 | 135700 | 9306042250 | 41150 | 41150 | 41150 | 41100 | 1192 |
| 370 | 20230926 | 135600 | 9257023500 | 41100 | 41100 | 41100 | 41100 | 12 |
| 371 | 20230926 | 135500 | 9256530300 | 41100 | 41100 | 41150 | 41100 | 569 |
| 372 | 20230926 | 135400 | 9233142450 | 41100 | 41200 | 41200 | 41100 | 2604 |
| 373 | 20230926 | 135300 | 9126077700 | 41200 | 41250 | 41250 | 41200 | 642 |
| 374 | 20230926 | 135200 | 9099623600 | 41250 | 41250 | 41250 | 41250 | 795 |
| 375 | 20230926 | 135100 | 9066829850 | 41200 | 41250 | 41250 | 41150 | 1570 |
| 376 | 20230926 | 135000 | 9002103650 | 41250 | 41250 | 41250 | 41250 | 101 |
| 377 | 20230926 | 134900 | 8997937400 | 41250 | 41250 | 41250 | 41250 | 550 |
| 378 | 20230926 | 134800 | 8975249900 | 41250 | 41250 | 41250 | 41250 | 161 |
| 379 | 20230926 | 134700 | 8968608650 | 41250 | 41300 | 41300 | 41250 | 547 |
| 380 | 20230926 | 134600 | 8946044850 | 41250 | 41250 | 41250 | 41250 | 70 |
| 381 | 20230926 | 134500 | 8943157350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 382 | 20230926 | 134400 | 8943157350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 383 | 20230926 | 134300 | 8943157350 | 41250 | 41300 | 41300 | 41250 | 406 |
| 384 | 20230926 | 134200 | 8926395450 | 41250 | 41450 | 41450 | 41250 | 200 |
| 385 | 20230926 | 134100 | 8918125450 | 41450 | 41200 | 41450 | 41200 | 415 |
| 386 | 20230926 | 134000 | 8901005100 | 41200 | 41200 | 41200 | 41150 | 182 |
| 387 | 20230926 | 133900 | 8893508300 | 41200 | 41200 | 41200 | 41200 | 223 |
| 388 | 20230926 | 133800 | 8884320700 | 41200 | 41200 | 41200 | 41200 | 349 |
| 389 | 20230926 | 133700 | 8869941900 | 41200 | 41200 | 41200 | 41200 | 151 |
| 390 | 20230926 | 133600 | 8863720700 | 41200 | 41200 | 41200 | 41150 | 722 |
| 391 | 20230926 | 133500 | 8833994300 | 41200 | 41200 | 41200 | 41200 | 833 |
| 392 | 20230926 | 133400 | 8799674700 | 41200 | 41200 | 41250 | 41150 | 359 |
| 393 | 20230926 | 133300 | 8784884700 | 41200 | 41250 | 41250 | 41200 | 1230 |
| 394 | 20230926 | 133200 | 8734154400 | 41400 | 41300 | 41400 | 41300 | 1794 |
| 395 | 20230926 | 133100 | 8660058150 | 41300 | 41200 | 41300 | 41200 | 2534 |
| 396 | 20230926 | 133000 | 8555447000 | 41200 | 41200 | 41200 | 41150 | 525 |
| 397 | 20230926 | 132900 | 8533827000 | 41250 | 41150 | 41250 | 41150 | 1382 |
| 398 | 20230926 | 132800 | 8476895850 | 41150 | 41150 | 41150 | 41150 | 215 |
| 399 | 20230926 | 132700 | 8468048600 | 41200 | 41200 | 41200 | 41200 | 41 |
| 400 | 20230926 | 132600 | 8466359400 | 41200 | 41200 | 41250 | 41200 | 32 |
| 401 | 20230926 | 132500 | 8465040950 | 41200 | 41200 | 41200 | 41200 | 446 |
| 402 | 20230926 | 132400 | 8446665750 | 41200 | 41100 | 41200 | 41100 | 1343 |
| 403 | 20230926 | 132300 | 8391389300 | 41050 | 41100 | 41100 | 41050 | 470 |
| 404 | 20230926 | 132200 | 8372087650 | 41100 | 41100 | 41100 | 41100 | 369 |
| 405 | 20230926 | 132100 | 8356921750 | 41100 | 41100 | 41150 | 41100 | 228 |
| 406 | 20230926 | 132000 | 8347548150 | 41100 | 41100 | 41100 | 41100 | 539 |
| 407 | 20230926 | 131900 | 8325395250 | 41100 | 41150 | 41150 | 41050 | 1288 |
| 408 | 20230926 | 131800 | 8272522150 | 41150 | 41100 | 41150 | 41100 | 584 |
| 409 | 20230926 | 131700 | 8248517800 | 41150 | 41150 | 41150 | 41050 | 2047 |
| 410 | 20230926 | 131600 | 8164373550 | 41150 | 41200 | 41200 | 41150 | 1538 |
| 411 | 20230926 | 131500 | 8101031750 | 41200 | 41200 | 41200 | 41200 | 49 |
| 412 | 20230926 | 131400 | 8099012950 | 41250 | 41250 | 41250 | 41250 | 2 |
| 413 | 20230926 | 131300 | 8098930450 | 41250 | 41200 | 41250 | 41150 | 573 |
| 414 | 20230926 | 131200 | 8075322200 | 41200 | 41250 | 41250 | 41200 | 691 |
| 415 | 20230926 | 131100 | 8046842500 | 41250 | 41150 | 41250 | 41100 | 1023 |
| 416 | 20230926 | 131000 | 8004747000 | 41150 | 41100 | 41200 | 41100 | 2575 |
| 417 | 20230926 | 130900 | 7898782150 | 41100 | 41150 | 41300 | 41100 | 2492 |
| 418 | 20230926 | 130800 | 7796102700 | 41050 | 41150 | 41200 | 41050 | 1467 |
| 419 | 20230926 | 130700 | 7735826150 | 41150 | 41350 | 41350 | 41150 | 2551 |
| 420 | 20230926 | 130600 | 7630729000 | 41350 | 41300 | 41350 | 41300 | 136 |
| 421 | 20230926 | 130500 | 7625110900 | 41300 | 41400 | 41400 | 41300 | 650 |
| 422 | 20230926 | 130400 | 7598245900 | 41400 | 41450 | 41450 | 41400 | 438 |
| 423 | 20230926 | 130300 | 7580097650 | 41450 | 41500 | 41500 | 41450 | 304 |
| 424 | 20230926 | 130200 | 7567493950 | 41500 | 41500 | 41500 | 41500 | 10 |
| 425 | 20230926 | 130100 | 7567078950 | 41500 | 41450 | 41500 | 41450 | 437 |
| 426 | 20230926 | 130000 | 7548950050 | 41400 | 41350 | 41400 | 41350 | 1885 |
| 427 | 20230926 | 125900 | 7470986800 | 41350 | 41300 | 41350 | 41300 | 2242 |
| 428 | 20230926 | 125800 | 7378391400 | 41300 | 41350 | 41350 | 41300 | 1383 |
| 429 | 20230926 | 125700 | 7321239300 | 41350 | 41400 | 41400 | 41350 | 1466 |
| 430 | 20230926 | 125600 | 7260555050 | 41450 | 41500 | 41500 | 41450 | 775 |
| 431 | 20230926 | 125500 | 7228429850 | 41450 | 41500 | 41550 | 41450 | 1195 |
| 432 | 20230926 | 125400 | 7178837350 | 41450 | 41400 | 41500 | 41400 | 4267 |
| 433 | 20230926 | 125300 | 7001929250 | 41400 | 41450 | 41450 | 41400 | 2448 |
| 434 | 20230926 | 125200 | 6900503550 | 41500 | 41600 | 41650 | 41450 | 10062 |
| 435 | 20230926 | 125100 | 6482846600 | 41650 | 41700 | 41700 | 41650 | 614 |
| 436 | 20230926 | 125000 | 6457263350 | 41700 | 41700 | 41700 | 41700 | 1 |
| 437 | 20230926 | 124900 | 6457221650 | 41700 | 41750 | 41750 | 41700 | 283 |
| 438 | 20230926 | 124800 | 6445420300 | 41750 | 41750 | 41750 | 41750 | 1 |
| 439 | 20230926 | 124700 | 6445378550 | 41750 | 41750 | 41750 | 41750 | 9 |
| 440 | 20230926 | 124600 | 6445002800 | 41750 | 41750 | 41750 | 41750 | 12 |
| 441 | 20230926 | 124500 | 6444501800 | 41750 | 41800 | 41850 | 41750 | 359 |
| 442 | 20230926 | 124400 | 6429500450 | 41800 | 41650 | 41800 | 41600 | 2322 |
| 443 | 20230926 | 124300 | 6332664350 | 41650 | 41600 | 41650 | 41600 | 730 |
| 444 | 20230926 | 124200 | 6302293350 | 41650 | 41650 | 41700 | 41650 | 158 |
| 445 | 20230926 | 124100 | 6295712350 | 41650 | 41650 | 41650 | 41650 | 218 |
| 446 | 20230926 | 124000 | 6286632650 | 41650 | 41650 | 41650 | 41650 | 304 |
| 447 | 20230926 | 123900 | 6273971050 | 41650 | 41700 | 41700 | 41650 | 17 |
| 448 | 20230926 | 123800 | 6273262500 | 41700 | 41750 | 41750 | 41700 | 786 |
| 449 | 20230926 | 123700 | 6240478050 | 41800 | 41800 | 41800 | 41800 | 17 |
| 450 | 20230926 | 123600 | 6239767450 | 41800 | 41850 | 41850 | 41800 | 243 |
| 451 | 20230926 | 123500 | 6229609850 | 41850 | 41850 | 41850 | 41850 | 0 |
| 452 | 20230926 | 123400 | 6229609850 | 41850 | 41900 | 41900 | 41850 | 30 |
| 453 | 20230926 | 123300 | 6228354250 | 41900 | 41900 | 41900 | 41900 | 520 |
| 454 | 20230926 | 123200 | 6206566250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 455 | 20230926 | 123100 | 6206566250 | 41900 | 41900 | 41900 | 41900 | 6 |
| 456 | 20230926 | 123000 | 6206314850 | 41850 | 41850 | 41850 | 41850 | 171 |
| 457 | 20230926 | 122900 | 6199158500 | 41850 | 41850 | 41850 | 41850 | 408 |
| 458 | 20230926 | 122800 | 6182083700 | 41850 | 41750 | 41850 | 41750 | 2677 |
| 459 | 20230926 | 122700 | 6070267600 | 41800 | 41800 | 41800 | 41800 | 910 |
| 460 | 20230926 | 122600 | 6032229600 | 41900 | 41800 | 41900 | 41800 | 7 |
| 461 | 20230926 | 122500 | 6031936400 | 41800 | 41800 | 41800 | 41800 | 709 |
| 462 | 20230926 | 122400 | 6002300200 | 41750 | 41950 | 41950 | 41750 | 643 |
| 463 | 20230926 | 122300 | 5975399850 | 41950 | 41900 | 41950 | 41900 | 75 |
| 464 | 20230926 | 122200 | 5972254550 | 41900 | 41850 | 41900 | 41750 | 2475 |
| 465 | 20230926 | 122100 | 5868802900 | 41850 | 41900 | 41900 | 41800 | 1568 |
| 466 | 20230926 | 122000 | 5803255950 | 41950 | 41950 | 41950 | 41950 | 11 |
| 467 | 20230926 | 121900 | 5802794500 | 42000 | 41950 | 42000 | 41800 | 6086 |
| 468 | 20230926 | 121800 | 5548356350 | 42000 | 42000 | 42000 | 42000 | 0 |
| 469 | 20230926 | 121700 | 5548356350 | 42000 | 42050 | 42050 | 42000 | 339 |
| 470 | 20230926 | 121600 | 5534107500 | 42050 | 42050 | 42050 | 42000 | 1272 |
| 471 | 20230926 | 121500 | 5480662250 | 42000 | 42000 | 42000 | 42000 | 118 |
| 472 | 20230926 | 121400 | 5475706250 | 42000 | 42000 | 42000 | 42000 | 0 |
| 473 | 20230926 | 121300 | 5475706250 | 42000 | 42000 | 42000 | 42000 | 2 |
| 474 | 20230926 | 121200 | 5475622250 | 42000 | 42000 | 42000 | 42000 | 96 |
| 475 | 20230926 | 121100 | 5471590250 | 42000 | 42000 | 42050 | 42000 | 45 |
| 476 | 20230926 | 121000 | 5469699250 | 42000 | 42200 | 42200 | 42000 | 1596 |
| 477 | 20230926 | 120900 | 5402447550 | 42200 | 42200 | 42200 | 42200 | 21 |
| 478 | 20230926 | 120800 | 5401561350 | 42200 | 42200 | 42200 | 42200 | 24 |
| 479 | 20230926 | 120700 | 5400548550 | 42200 | 42200 | 42200 | 42200 | 18 |
| 480 | 20230926 | 120600 | 5399788950 | 42200 | 42200 | 42200 | 42200 | 415 |
| 481 | 20230926 | 120500 | 5382275950 | 42200 | 42200 | 42200 | 42200 | 71 |
| 482 | 20230926 | 120400 | 5379279750 | 42200 | 42200 | 42200 | 42200 | 29 |
| 483 | 20230926 | 120300 | 5378055950 | 42200 | 42200 | 42200 | 42200 | 1 |
| 484 | 20230926 | 120200 | 5378013750 | 42150 | 42200 | 42200 | 42150 | 46 |
| 485 | 20230926 | 120100 | 5376073050 | 42200 | 42150 | 42200 | 42150 | 11 |
| 486 | 20230926 | 120000 | 5375608900 | 42200 | 42200 | 42200 | 42150 | 944 |
| 487 | 20230926 | 115900 | 5335774800 | 42200 | 42200 | 42200 | 42150 | 195 |
| 488 | 20230926 | 115800 | 5327550450 | 42200 | 42100 | 42200 | 42100 | 310 |
| 489 | 20230926 | 115700 | 5314485900 | 42100 | 42000 | 42100 | 42000 | 306 |
| 490 | 20230926 | 115600 | 5301620200 | 42000 | 42000 | 42000 | 42000 | 472 |
| 491 | 20230926 | 115500 | 5281796200 | 41950 | 41900 | 41950 | 41850 | 653 |
| 492 | 20230926 | 115400 | 5254418400 | 41900 | 41900 | 41900 | 41900 | 38 |
| 493 | 20230926 | 115300 | 5252826200 | 41750 | 41800 | 41900 | 41750 | 2038 |
| 494 | 20230926 | 115200 | 5167626700 | 41800 | 41800 | 41800 | 41800 | 113 |
| 495 | 20230926 | 115100 | 5162903300 | 41800 | 41800 | 41800 | 41800 | 229 |
| 496 | 20230926 | 115000 | 5153331100 | 41800 | 41800 | 41800 | 41800 | 138 |
| 497 | 20230926 | 114900 | 5147562700 | 41800 | 41800 | 41800 | 41800 | 10 |
| 498 | 20230926 | 114800 | 5147144700 | 41800 | 41850 | 41850 | 41800 | 145 |
| 499 | 20230926 | 114700 | 5141078700 | 41850 | 41850 | 41850 | 41850 | 109 |
| 500 | 20230926 | 114600 | 5136517050 | 41850 | 41850 | 41850 | 41800 | 170 |
| 501 | 20230926 | 114500 | 5129405050 | 41900 | 41850 | 41900 | 41850 | 59 |
| 502 | 20230926 | 114400 | 5126933300 | 41850 | 41950 | 41950 | 41850 | 26 |
| 503 | 20230926 | 114300 | 5125845100 | 42000 | 41800 | 42000 | 41800 | 140 |
| 504 | 20230926 | 114200 | 5119967050 | 41800 | 41850 | 42000 | 41800 | 452 |
| 505 | 20230926 | 114100 | 5101018400 | 41800 | 41850 | 41850 | 41800 | 288 |
| 506 | 20230926 | 114000 | 5088967750 | 41850 | 41900 | 41900 | 41850 | 280 |
| 507 | 20230926 | 113900 | 5077243700 | 41900 | 41950 | 41950 | 41900 | 18 |
| 508 | 20230926 | 113800 | 5076489000 | 41900 | 41850 | 41900 | 41850 | 66 |
| 509 | 20230926 | 113700 | 5073723800 | 41850 | 41800 | 41850 | 41750 | 391 |
| 510 | 20230926 | 113600 | 5057375050 | 41700 | 41900 | 41900 | 41700 | 176 |
| 511 | 20230926 | 113500 | 5050022100 | 41900 | 41850 | 41900 | 41850 | 199 |
| 512 | 20230926 | 113400 | 5041686000 | 41850 | 41900 | 41900 | 41850 | 272 |
| 513 | 20230926 | 113300 | 5030300350 | 41900 | 41750 | 41900 | 41650 | 151 |
| 514 | 20230926 | 113200 | 5023984800 | 41750 | 41650 | 42300 | 41650 | 3170 |
| 515 | 20230926 | 113100 | 4891269100 | 41600 | 41650 | 41700 | 41600 | 1190 |
| 516 | 20230926 | 113000 | 4841720900 | 41700 | 41650 | 41700 | 41650 | 84 |
| 517 | 20230926 | 112900 | 4838222100 | 41700 | 41700 | 41700 | 41700 | 1 |
| 518 | 20230926 | 112800 | 4838180400 | 41650 | 41750 | 41750 | 41650 | 3234 |
| 519 | 20230926 | 112700 | 4703326350 | 41800 | 41800 | 41800 | 41750 | 738 |
| 520 | 20230926 | 112600 | 4672502150 | 41800 | 41850 | 41850 | 41800 | 105 |
| 521 | 20230926 | 112500 | 4668110650 | 41850 | 41850 | 41850 | 41850 | 11 |
| 522 | 20230926 | 112400 | 4667650300 | 41800 | 41800 | 41800 | 41800 | 140 |
| 523 | 20230926 | 112300 | 4661798300 | 41800 | 41900 | 41900 | 41750 | 1818 |
| 524 | 20230926 | 112200 | 4585811300 | 41900 | 41900 | 41900 | 41900 | 4 |
| 525 | 20230926 | 112100 | 4585643700 | 41950 | 41950 | 41950 | 41950 | 40 |
| 526 | 20230926 | 112000 | 4583965700 | 41950 | 41950 | 41950 | 41950 | 3 |
| 527 | 20230926 | 111900 | 4583839850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 528 | 20230926 | 111800 | 4583839850 | 41900 | 41900 | 41900 | 41900 | 188 |
| 529 | 20230926 | 111700 | 4575962650 | 41900 | 41900 | 41900 | 41900 | 36 |
| 530 | 20230926 | 111600 | 4574454250 | 41950 | 41950 | 41950 | 41950 | 44 |
| 531 | 20230926 | 111500 | 4572608450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 532 | 20230926 | 111400 | 4572608450 | 41950 | 42000 | 42000 | 41950 | 81 |
| 533 | 20230926 | 111300 | 4569206800 | 42000 | 42000 | 42000 | 41950 | 274 |
| 534 | 20230926 | 111200 | 4557700950 | 42000 | 42050 | 42050 | 42000 | 1313 |
| 535 | 20230926 | 111100 | 4502553750 | 42050 | 42050 | 42050 | 42050 | 6 |
| 536 | 20230926 | 111000 | 4502301450 | 42050 | 42050 | 42050 | 42050 | 143 |
| 537 | 20230926 | 110900 | 4496288300 | 42050 | 42050 | 42050 | 42050 | 232 |
| 538 | 20230926 | 110800 | 4486532700 | 42000 | 42000 | 42000 | 42000 | 20 |
| 539 | 20230926 | 110700 | 4485692700 | 42000 | 42000 | 42050 | 42000 | 735 |
| 540 | 20230926 | 110600 | 4454821250 | 42000 | 42000 | 42000 | 42000 | 25 |
| 541 | 20230926 | 110500 | 4453771250 | 42000 | 41950 | 42000 | 41950 | 113 |
| 542 | 20230926 | 110400 | 4449030400 | 42000 | 41950 | 42000 | 41950 | 136 |
| 543 | 20230926 | 110300 | 4443324150 | 41950 | 41950 | 41950 | 41900 | 64 |
| 544 | 20230926 | 110200 | 4440641700 | 41950 | 41950 | 41950 | 41950 | 23 |
| 545 | 20230926 | 110100 | 4439676850 | 41900 | 41950 | 41950 | 41900 | 51 |
| 546 | 20230926 | 110000 | 4437537450 | 41900 | 41900 | 41900 | 41900 | 610 |
| 547 | 20230926 | 105900 | 4411978450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 548 | 20230926 | 105800 | 4411978450 | 41900 | 41800 | 41900 | 41800 | 47 |
| 549 | 20230926 | 105700 | 4410013750 | 41850 | 41850 | 41850 | 41850 | 17 |
| 550 | 20230926 | 105600 | 4409302300 | 41750 | 41900 | 41900 | 41750 | 2568 |
| 551 | 20230926 | 105500 | 4301987550 | 41900 | 41900 | 41900 | 41900 | 1 |
| 552 | 20230926 | 105400 | 4301945650 | 41850 | 41900 | 41900 | 41850 | 150 |
| 553 | 20230926 | 105300 | 4295663150 | 41900 | 41900 | 41900 | 41850 | 84 |
| 554 | 20230926 | 105200 | 4292147050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 555 | 20230926 | 105100 | 4292147050 | 41850 | 41950 | 41950 | 41850 | 127 |
| 556 | 20230926 | 105000 | 4286823500 | 41950 | 42000 | 42000 | 41950 | 398 |
| 557 | 20230926 | 104900 | 4270114050 | 42000 | 42000 | 42000 | 42000 | 86 |
| 558 | 20230926 | 104800 | 4266502050 | 41950 | 41900 | 41950 | 41900 | 348 |
| 559 | 20230926 | 104700 | 4251920350 | 41900 | 41850 | 41900 | 41850 | 355 |
| 560 | 20230926 | 104600 | 4237058500 | 41850 | 41800 | 41850 | 41800 | 294 |
| 561 | 20230926 | 104500 | 4224767100 | 41850 | 41850 | 41900 | 41800 | 243 |
| 562 | 20230926 | 104400 | 4214606500 | 41850 | 41850 | 41900 | 41850 | 491 |
| 563 | 20230926 | 104300 | 4194043950 | 41850 | 42050 | 42050 | 41850 | 3040 |
| 564 | 20230926 | 104200 | 4066334300 | 42050 | 42100 | 42150 | 42050 | 319 |
| 565 | 20230926 | 104100 | 4052904800 | 42150 | 42250 | 42250 | 42150 | 235 |
| 566 | 20230926 | 104000 | 4042984200 | 42300 | 42350 | 42350 | 42300 | 143 |
| 567 | 20230926 | 103900 | 4036931000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 568 | 20230926 | 103800 | 4036931000 | 42400 | 42250 | 42400 | 42250 | 143 |
| 569 | 20230926 | 103700 | 4030882600 | 42200 | 42250 | 42250 | 42200 | 432 |
| 570 | 20230926 | 103600 | 4012648400 | 42450 | 42450 | 42450 | 42250 | 211 |
| 571 | 20230926 | 103500 | 4003711200 | 42400 | 42250 | 42450 | 42250 | 329 |
| 572 | 20230926 | 103400 | 3989746450 | 42150 | 42300 | 42300 | 42100 | 569 |
| 573 | 20230926 | 103300 | 3965751250 | 42200 | 42300 | 42400 | 42200 | 83 |
| 574 | 20230926 | 103200 | 3962246550 | 42250 | 42250 | 42250 | 42250 | 120 |
| 575 | 20230926 | 103100 | 3957176550 | 42100 | 42150 | 42200 | 42100 | 125 |
| 576 | 20230926 | 103000 | 3951911100 | 42150 | 42150 | 42250 | 42100 | 887 |
| 577 | 20230926 | 102900 | 3914472550 | 42100 | 42100 | 42100 | 42100 | 54 |
| 578 | 20230926 | 102800 | 3912199150 | 42100 | 42100 | 42150 | 42100 | 35 |
| 579 | 20230926 | 102700 | 3910725600 | 42150 | 42150 | 42150 | 42150 | 123 |
| 580 | 20230926 | 102600 | 3905541150 | 42150 | 42200 | 42200 | 42100 | 66 |
| 581 | 20230926 | 102500 | 3902761750 | 42200 | 42050 | 42200 | 42000 | 2506 |
| 582 | 20230926 | 102400 | 3797349050 | 42000 | 41950 | 42050 | 41850 | 737 |
| 583 | 20230926 | 102300 | 3766439950 | 41800 | 41900 | 41950 | 41800 | 522 |
| 584 | 20230926 | 102200 | 3744595000 | 42000 | 42000 | 42050 | 41850 | 1231 |
| 585 | 20230926 | 102100 | 3692968650 | 41950 | 41850 | 41950 | 41850 | 1230 |
| 586 | 20230926 | 102000 | 3641416250 | 41900 | 41900 | 41900 | 41900 | 108 |
| 587 | 20230926 | 101900 | 3636891050 | 42000 | 41850 | 42000 | 41850 | 766 |
| 588 | 20230926 | 101800 | 3604815900 | 41850 | 41800 | 41850 | 41800 | 597 |
| 589 | 20230926 | 101700 | 3579856600 | 41850 | 41900 | 41900 | 41800 | 363 |
| 590 | 20230926 | 101600 | 3564662600 | 41900 | 41900 | 41900 | 41900 | 137 |
| 591 | 20230926 | 101500 | 3558922300 | 41900 | 41950 | 41950 | 41900 | 296 |
| 592 | 20230926 | 101400 | 3546510700 | 41950 | 42000 | 42000 | 41950 | 125 |
| 593 | 20230926 | 101300 | 3541265900 | 42000 | 42050 | 42050 | 42000 | 36 |
| 594 | 20230926 | 101200 | 3539753600 | 42100 | 42100 | 42100 | 42100 | 56 |
| 595 | 20230926 | 101100 | 3537396000 | 42100 | 42150 | 42150 | 42100 | 221 |
| 596 | 20230926 | 101000 | 3528090900 | 42200 | 42150 | 42200 | 42150 | 99 |
| 597 | 20230926 | 100900 | 3523915850 | 42200 | 42300 | 42300 | 42200 | 37 |
| 598 | 20230926 | 100800 | 3522351400 | 42300 | 42350 | 42350 | 42300 | 554 |
| 599 | 20230926 | 100700 | 3498900450 | 42450 | 42450 | 42450 | 42350 | 84 |
| 600 | 20230926 | 100600 | 3495334750 | 42450 | 42350 | 42500 | 42200 | 418 |
| 601 | 20230926 | 100500 | 3477621700 | 42500 | 42400 | 42500 | 42400 | 482 |
| 602 | 20230926 | 100400 | 3457169150 | 42400 | 42400 | 42400 | 42400 | 145 |
| 603 | 20230926 | 100300 | 3451021150 | 42400 | 42150 | 42400 | 42150 | 1555 |
| 604 | 20230926 | 100200 | 3385423800 | 42150 | 42150 | 42150 | 42150 | 41 |
| 605 | 20230926 | 100100 | 3383695650 | 42100 | 42100 | 42150 | 42100 | 255 |
| 606 | 20230926 | 100000 | 3372956550 | 42100 | 42150 | 42150 | 42050 | 467 |
| 607 | 20230926 | 095900 | 3353300800 | 42100 | 42000 | 42100 | 42000 | 300 |
| 608 | 20230926 | 095800 | 3340671800 | 42000 | 41850 | 42050 | 41850 | 602 |
| 609 | 20230926 | 095700 | 3315412100 | 41850 | 41900 | 41900 | 41850 | 75 |
| 610 | 20230926 | 095600 | 3312272450 | 41850 | 42000 | 42000 | 41850 | 330 |
| 611 | 20230926 | 095500 | 3298443250 | 41950 | 42050 | 42050 | 41950 | 325 |
| 612 | 20230926 | 095400 | 3284799250 | 42050 | 42000 | 42100 | 41900 | 328 |
| 613 | 20230926 | 095300 | 3271026500 | 42050 | 41900 | 42100 | 41900 | 1931 |
| 614 | 20230926 | 095200 | 3189939900 | 41850 | 42000 | 42000 | 41800 | 1308 |
| 615 | 20230926 | 095100 | 3135219800 | 42000 | 41850 | 42000 | 41800 | 788 |
| 616 | 20230926 | 095000 | 3102201800 | 41850 | 41750 | 41900 | 41700 | 1460 |
| 617 | 20230926 | 094900 | 3041155000 | 41750 | 41850 | 41850 | 41750 | 203 |
| 618 | 20230926 | 094800 | 3032673300 | 41850 | 41900 | 41900 | 41600 | 2076 |
| 619 | 20230926 | 094700 | 2945928700 | 41900 | 41850 | 41900 | 41850 | 246 |
| 620 | 20230926 | 094600 | 2935632500 | 41850 | 41850 | 41950 | 41850 | 737 |
| 621 | 20230926 | 094500 | 2904776250 | 41850 | 41900 | 41900 | 41850 | 277 |
| 622 | 20230926 | 094400 | 2893174150 | 41900 | 41900 | 41900 | 41800 | 581 |
| 623 | 20230926 | 094300 | 2868842050 | 41850 | 41800 | 41900 | 41800 | 919 |
| 624 | 20230926 | 094200 | 2830376300 | 41800 | 41550 | 41800 | 41500 | 3248 |
| 625 | 20230926 | 094100 | 2695001200 | 41500 | 41700 | 41700 | 41450 | 6022 |
| 626 | 20230926 | 094000 | 2444932350 | 41700 | 41750 | 41750 | 41650 | 839 |
| 627 | 20230926 | 093900 | 2409966750 | 41700 | 41800 | 41800 | 41550 | 5876 |
| 628 | 20230926 | 093800 | 2165143600 | 41750 | 42100 | 42100 | 41750 | 5543 |
| 629 | 20230926 | 093700 | 1932633700 | 42100 | 42200 | 42200 | 42050 | 2952 |
| 630 | 20230926 | 093600 | 1808338100 | 42200 | 42200 | 42200 | 42150 | 450 |
| 631 | 20230926 | 093500 | 1789359650 | 42250 | 42100 | 42250 | 42100 | 1179 |
| 632 | 20230926 | 093400 | 1739664050 | 42150 | 42250 | 42300 | 42150 | 1470 |
| 633 | 20230926 | 093300 | 1677612550 | 42200 | 42200 | 42200 | 42150 | 1096 |
| 634 | 20230926 | 093200 | 1631377050 | 42200 | 42200 | 42250 | 42150 | 789 |
| 635 | 20230926 | 093100 | 1598076350 | 42200 | 42400 | 42400 | 42200 | 2102 |
| 636 | 20230926 | 093000 | 1509101600 | 42500 | 42500 | 42500 | 42450 | 940 |
| 637 | 20230926 | 092900 | 1469171400 | 42550 | 42600 | 42600 | 42500 | 281 |
| 638 | 20230926 | 092800 | 1457219500 | 42550 | 42550 | 42700 | 42550 | 158 |
| 639 | 20230926 | 092700 | 1450484600 | 42500 | 42650 | 42700 | 42500 | 1559 |
| 640 | 20230926 | 092600 | 1383995850 | 42550 | 42800 | 42800 | 42400 | 846 |
| 641 | 20230926 | 092500 | 1347919350 | 42850 | 42750 | 42850 | 42750 | 650 |
| 642 | 20230926 | 092400 | 1320126500 | 42750 | 42650 | 42750 | 42650 | 1366 |
| 643 | 20230926 | 092300 | 1261797750 | 42650 | 43050 | 43050 | 42650 | 1262 |
| 644 | 20230926 | 092200 | 1207743450 | 43050 | 43000 | 43050 | 43000 | 186 |
| 645 | 20230926 | 092100 | 1199745000 | 42950 | 42900 | 43050 | 42900 | 2549 |
| 646 | 20230926 | 092000 | 1090202450 | 42850 | 42800 | 42950 | 42800 | 725 |
| 647 | 20230926 | 091900 | 1059125150 | 42800 | 42800 | 42800 | 42800 | 667 |
| 648 | 20230926 | 091800 | 1030577550 | 42800 | 42700 | 42800 | 42700 | 334 |
| 649 | 20230926 | 091700 | 1016302000 | 42700 | 42600 | 42700 | 42600 | 145 |
| 650 | 20230926 | 091600 | 1010118400 | 42600 | 42650 | 42650 | 42600 | 613 |
| 651 | 20230926 | 091500 | 983983950 | 42700 | 42750 | 42750 | 42650 | 107 |
| 652 | 20230926 | 091400 | 979417400 | 42650 | 42650 | 42850 | 42650 | 79 |
| 653 | 20230926 | 091300 | 976047550 | 42850 | 42350 | 42850 | 42300 | 1695 |
| 654 | 20230926 | 091200 | 904167000 | 42350 | 42500 | 42550 | 42300 | 4553 |
| 655 | 20230926 | 091100 | 710791850 | 42550 | 42650 | 42650 | 42500 | 269 |
| 656 | 20230926 | 091000 | 699341850 | 42600 | 42800 | 42850 | 42600 | 643 |
| 657 | 20230926 | 090900 | 671914750 | 42800 | 42850 | 42850 | 42750 | 851 |
| 658 | 20230926 | 090800 | 635489000 | 42850 | 42650 | 42850 | 42650 | 1233 |
| 659 | 20230926 | 090700 | 582752150 | 42550 | 42900 | 42900 | 42500 | 2995 |
| 660 | 20230926 | 090600 | 454661350 | 42900 | 42900 | 42900 | 42850 | 713 |
| 661 | 20230926 | 090500 | 424102550 | 42900 | 43050 | 43050 | 42850 | 627 |
| 662 | 20230926 | 090400 | 397180400 | 43100 | 42850 | 43100 | 42750 | 1329 |
| 663 | 20230926 | 090300 | 340154850 | 42850 | 42850 | 42950 | 42850 | 1265 |
| 664 | 20230926 | 090200 | 285856250 | 42800 | 43150 | 43250 | 42750 | 2454 |
| 665 | 20230926 | 090100 | 180070050 | 43200 | 42850 | 43200 | 42800 | 2245 |
| 666 | 20230926 | 090000 | 83607950 | 42800 | 42500 | 42800 | 42450 | 1960 |