35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 195800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 7886 |
| 3 | 20230925 | 195700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20230925 | 195600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20230925 | 195500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20230925 | 195400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20230925 | 195300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20230925 | 195200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20230925 | 195100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20230925 | 195000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20230925 | 194900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20230925 | 194800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20230925 | 194700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20230925 | 194600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20230925 | 194500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20230925 | 194400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20230925 | 194300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20230925 | 194200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20230925 | 194100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20230925 | 194000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20230925 | 193900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20230925 | 193800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20230925 | 193700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20230925 | 193600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20230925 | 193500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20230925 | 193400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20230925 | 193300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20230925 | 193200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20230925 | 193100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20230925 | 193000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20230925 | 192900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20230925 | 192800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 7886 |
| 33 | 20230925 | 192700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20230925 | 192600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20230925 | 192500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20230925 | 192400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20230925 | 192300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20230925 | 192200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20230925 | 192100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20230925 | 192000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20230925 | 191900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20230925 | 191800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20230925 | 191700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20230925 | 191600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20230925 | 191500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20230925 | 191400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20230925 | 191300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20230925 | 191200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20230925 | 191100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20230925 | 191000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20230925 | 190900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20230925 | 190800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20230925 | 190700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20230925 | 190600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20230925 | 190500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20230925 | 190400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20230925 | 190300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20230925 | 190200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20230925 | 190100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20230925 | 190000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20230925 | 185900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20230925 | 185800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 7886 |
| 63 | 20230925 | 185700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20230925 | 185600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20230925 | 185500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20230925 | 185400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20230925 | 185300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20230925 | 185200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20230925 | 185100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20230925 | 185000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20230925 | 184900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20230925 | 184800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20230925 | 184700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20230925 | 184600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20230925 | 184500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20230925 | 184400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20230925 | 184300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20230925 | 184200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20230925 | 184100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20230925 | 184000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20230925 | 183900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20230925 | 183800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20230925 | 183700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20230925 | 183600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20230925 | 183500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20230925 | 183400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20230925 | 183300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20230925 | 183200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20230925 | 183100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20230925 | 183000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20230925 | 182900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20230925 | 182800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 7886 |
| 93 | 20230925 | 182700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20230925 | 182600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20230925 | 182500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20230925 | 182400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20230925 | 182300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20230925 | 182200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20230925 | 182100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20230925 | 182000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20230925 | 181900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20230925 | 181800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20230925 | 181700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20230925 | 181600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20230925 | 181500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20230925 | 181400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20230925 | 181300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20230925 | 181200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20230925 | 181100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20230925 | 181000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20230925 | 180900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20230925 | 180800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20230925 | 180700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20230925 | 180600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20230925 | 180500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20230925 | 180400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20230925 | 180300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20230925 | 180200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20230925 | 180100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20230925 | 180000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20230925 | 175900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20230925 | 175800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 7886 |
| 123 | 20230925 | 175700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20230925 | 175600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20230925 | 175500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20230925 | 175400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20230925 | 175300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20230925 | 175200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20230925 | 175100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20230925 | 175000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20230925 | 174900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20230925 | 174800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20230925 | 174700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20230925 | 174600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20230925 | 174500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20230925 | 174400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20230925 | 174300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20230925 | 174200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20230925 | 174100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20230925 | 174000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20230925 | 173900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20230925 | 173800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20230925 | 173700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20230925 | 173600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20230925 | 173500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20230925 | 173400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20230925 | 173300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20230925 | 173200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20230925 | 173100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20230925 | 173000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20230925 | 172900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20230925 | 172800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 7886 |
| 153 | 20230925 | 172700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20230925 | 172600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20230925 | 172500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20230925 | 172400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20230925 | 172300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20230925 | 172200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20230925 | 172100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20230925 | 172000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20230925 | 171900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20230925 | 171800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20230925 | 171700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20230925 | 171600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20230925 | 171500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20230925 | 171400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20230925 | 171300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20230925 | 171200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20230925 | 171100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20230925 | 171000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20230925 | 170900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20230925 | 170800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20230925 | 170700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20230925 | 170600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20230925 | 170500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20230925 | 170400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20230925 | 170300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20230925 | 170200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20230925 | 170100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20230925 | 170000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20230925 | 165900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20230925 | 165800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 7886 |
| 183 | 20230925 | 165700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20230925 | 165600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20230925 | 165500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20230925 | 165400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20230925 | 165300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20230925 | 165200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20230925 | 165100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20230925 | 165000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20230925 | 164900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20230925 | 164800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20230925 | 164700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20230925 | 164600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20230925 | 164500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20230925 | 164400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20230925 | 164300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20230925 | 164200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20230925 | 164100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20230925 | 164000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20230925 | 163900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20230925 | 163800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20230925 | 163700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20230925 | 163600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20230925 | 163500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20230925 | 163400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20230925 | 163300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20230925 | 163200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20230925 | 163100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20230925 | 163000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20230925 | 162900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20230925 | 162800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 7886 |
| 213 | 20230925 | 162700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20230925 | 162600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20230925 | 162500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20230925 | 162400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20230925 | 162300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20230925 | 162200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20230925 | 162100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20230925 | 162000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20230925 | 161900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20230925 | 161800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20230925 | 161700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20230925 | 161600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20230925 | 161500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20230925 | 161400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20230925 | 161300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20230925 | 161200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20230925 | 161100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20230925 | 161000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20230925 | 160900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20230925 | 160800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20230925 | 160700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 234 | 20230925 | 160600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 235 | 20230925 | 160500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 236 | 20230925 | 160400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 237 | 20230925 | 160300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 238 | 20230925 | 160200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 239 | 20230925 | 160100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 240 | 20230925 | 160000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 241 | 20230925 | 155900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 242 | 20230925 | 155800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 7886 |
| 243 | 20230925 | 155700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 244 | 20230925 | 155600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 245 | 20230925 | 155500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 246 | 20230925 | 155400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 247 | 20230925 | 155300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 248 | 20230925 | 155200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 249 | 20230925 | 155100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 250 | 20230925 | 155000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 251 | 20230925 | 154900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 252 | 20230925 | 154800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 253 | 20230925 | 154700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 254 | 20230925 | 154600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 255 | 20230925 | 154500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 256 | 20230925 | 154400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 257 | 20230925 | 154300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 258 | 20230925 | 154200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 259 | 20230925 | 154100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 260 | 20230925 | 154000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 261 | 20230925 | 153900 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 262 | 20230925 | 153800 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 263 | 20230925 | 153700 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 264 | 20230925 | 153600 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 265 | 20230925 | 153500 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 266 | 20230925 | 153400 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 267 | 20230925 | 153300 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 268 | 20230925 | 153200 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 269 | 20230925 | 153100 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 270 | 20230925 | 153000 | 6976281000 | 26350 | 26350 | 26350 | 26350 | 7886 |
| 271 | 20230925 | 152900 | 6768484900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 272 | 20230925 | 152800 | 6768484900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 273 | 20230925 | 152700 | 6768484900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 274 | 20230925 | 152600 | 6768484900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 275 | 20230925 | 152500 | 6768484900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 276 | 20230925 | 152400 | 6768484900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 277 | 20230925 | 152300 | 6768484900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 278 | 20230925 | 152200 | 6768484900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 279 | 20230925 | 152100 | 6768484900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 280 | 20230925 | 152000 | 6768484900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 281 | 20230925 | 151900 | 6768484900 | 26450 | 26400 | 26500 | 26400 | 763 |
| 282 | 20230925 | 151800 | 6748311400 | 26400 | 26400 | 26500 | 26350 | 3565 |
| 283 | 20230925 | 151700 | 6654157700 | 26400 | 26450 | 26450 | 26400 | 214 |
| 284 | 20230925 | 151600 | 6648498400 | 26450 | 26450 | 26500 | 26400 | 5459 |
| 285 | 20230925 | 151500 | 6504365750 | 26450 | 26450 | 26500 | 26400 | 1258 |
| 286 | 20230925 | 151400 | 6471091100 | 26450 | 26450 | 26500 | 26450 | 1047 |
| 287 | 20230925 | 151300 | 6443391700 | 26500 | 26450 | 26500 | 26450 | 1160 |
| 288 | 20230925 | 151200 | 6412666000 | 26450 | 26450 | 26500 | 26450 | 662 |
| 289 | 20230925 | 151100 | 6395144000 | 26450 | 26450 | 26500 | 26450 | 484 |
| 290 | 20230925 | 151000 | 6382339050 | 26450 | 26500 | 26500 | 26450 | 925 |
| 291 | 20230925 | 150900 | 6357829800 | 26550 | 26500 | 26550 | 26450 | 1391 |
| 292 | 20230925 | 150800 | 6320969350 | 26500 | 26450 | 26550 | 26450 | 2104 |
| 293 | 20230925 | 150700 | 6265219450 | 26450 | 26500 | 26500 | 26450 | 647 |
| 294 | 20230925 | 150600 | 6248076550 | 26550 | 26500 | 26550 | 26450 | 1312 |
| 295 | 20230925 | 150500 | 6213308300 | 26550 | 26500 | 26550 | 26500 | 123 |
| 296 | 20230925 | 150400 | 6210047900 | 26550 | 26550 | 26550 | 26450 | 1917 |
| 297 | 20230925 | 150300 | 6159295400 | 26600 | 26550 | 26600 | 26550 | 480 |
| 298 | 20230925 | 150200 | 6146543750 | 26550 | 26550 | 26600 | 26550 | 457 |
| 299 | 20230925 | 150100 | 6134407350 | 26600 | 26650 | 26650 | 26550 | 464 |
| 300 | 20230925 | 150000 | 6122056550 | 26650 | 26600 | 26650 | 26550 | 413 |
| 301 | 20230925 | 145900 | 6111075100 | 26600 | 26600 | 26600 | 26550 | 465 |
| 302 | 20230925 | 145800 | 6098711600 | 26600 | 26600 | 26600 | 26550 | 287 |
| 303 | 20230925 | 145700 | 6091085700 | 26600 | 26600 | 26600 | 26550 | 1140 |
| 304 | 20230925 | 145600 | 6060764450 | 26600 | 26650 | 26700 | 26600 | 2520 |
| 305 | 20230925 | 145500 | 5993609300 | 26650 | 26500 | 26650 | 26450 | 2083 |
| 306 | 20230925 | 145400 | 5938343150 | 26550 | 26550 | 26550 | 26500 | 952 |
| 307 | 20230925 | 145300 | 5913103850 | 26550 | 26600 | 26600 | 26550 | 1816 |
| 308 | 20230925 | 145200 | 5864887100 | 26600 | 26600 | 26600 | 26550 | 246 |
| 309 | 20230925 | 145100 | 5858353250 | 26550 | 26550 | 26600 | 26550 | 179 |
| 310 | 20230925 | 145000 | 5853597250 | 26600 | 26600 | 26650 | 26550 | 233 |
| 311 | 20230925 | 144900 | 5847403500 | 26550 | 26650 | 26650 | 26550 | 70 |
| 312 | 20230925 | 144800 | 5845543700 | 26650 | 26650 | 26650 | 26600 | 229 |
| 313 | 20230925 | 144700 | 5839451150 | 26650 | 26600 | 26650 | 26550 | 681 |
| 314 | 20230925 | 144600 | 5821317750 | 26550 | 26600 | 26600 | 26550 | 124 |
| 315 | 20230925 | 144500 | 5818025400 | 26600 | 26600 | 26650 | 26550 | 113 |
| 316 | 20230925 | 144400 | 5815021150 | 26600 | 26550 | 26600 | 26550 | 687 |
| 317 | 20230925 | 144300 | 5796781250 | 26600 | 26550 | 26600 | 26500 | 710 |
| 318 | 20230925 | 144200 | 5777934450 | 26600 | 26550 | 26600 | 26550 | 396 |
| 319 | 20230925 | 144100 | 5767419000 | 26550 | 26600 | 26600 | 26500 | 1108 |
| 320 | 20230925 | 144000 | 5738032400 | 26550 | 26550 | 26550 | 26550 | 105 |
| 321 | 20230925 | 143900 | 5735244650 | 26550 | 26550 | 26600 | 26550 | 136 |
| 322 | 20230925 | 143800 | 5731632350 | 26550 | 26550 | 26600 | 26550 | 109 |
| 323 | 20230925 | 143700 | 5728738250 | 26550 | 26600 | 26600 | 26550 | 99 |
| 324 | 20230925 | 143600 | 5726104900 | 26600 | 26550 | 26650 | 26550 | 562 |
| 325 | 20230925 | 143500 | 5711173950 | 26550 | 26550 | 26600 | 26500 | 478 |
| 326 | 20230925 | 143400 | 5698496900 | 26550 | 26550 | 26600 | 26550 | 498 |
| 327 | 20230925 | 143300 | 5685269950 | 26550 | 26550 | 26600 | 26550 | 866 |
| 328 | 20230925 | 143200 | 5662275500 | 26550 | 26600 | 26600 | 26550 | 302 |
| 329 | 20230925 | 143100 | 5654251800 | 26550 | 26600 | 26650 | 26550 | 228 |
| 330 | 20230925 | 143000 | 5648189600 | 26650 | 26600 | 26650 | 26550 | 142 |
| 331 | 20230925 | 142900 | 5644411150 | 26650 | 26550 | 26700 | 26550 | 293 |
| 332 | 20230925 | 142800 | 5636622150 | 26600 | 26600 | 26650 | 26550 | 1113 |
| 333 | 20230925 | 142700 | 5607023850 | 26700 | 26550 | 26700 | 26550 | 629 |
| 334 | 20230925 | 142600 | 5590316250 | 26600 | 26600 | 26700 | 26600 | 1233 |
| 335 | 20230925 | 142500 | 5557516400 | 26650 | 26700 | 26750 | 26650 | 936 |
| 336 | 20230925 | 142400 | 5532570000 | 26700 | 26700 | 26700 | 26650 | 479 |
| 337 | 20230925 | 142300 | 5519799600 | 26700 | 26750 | 26750 | 26650 | 171 |
| 338 | 20230925 | 142200 | 5515235250 | 26800 | 26650 | 26800 | 26650 | 252 |
| 339 | 20230925 | 142100 | 5508502350 | 26800 | 26700 | 26800 | 26650 | 786 |
| 340 | 20230925 | 142000 | 5487476350 | 26650 | 26700 | 26750 | 26650 | 195 |
| 341 | 20230925 | 141900 | 5482271150 | 26700 | 26700 | 26800 | 26700 | 240 |
| 342 | 20230925 | 141800 | 5475863050 | 26800 | 26700 | 26800 | 26650 | 255 |
| 343 | 20230925 | 141700 | 5469057100 | 26700 | 26700 | 26700 | 26650 | 208 |
| 344 | 20230925 | 141600 | 5463508350 | 26650 | 26700 | 26800 | 26650 | 177 |
| 345 | 20230925 | 141500 | 5458789450 | 26800 | 26750 | 26800 | 26650 | 155 |
| 346 | 20230925 | 141400 | 5454650050 | 26750 | 26750 | 26800 | 26700 | 100 |
| 347 | 20230925 | 141300 | 5451976150 | 26800 | 26750 | 26800 | 26750 | 713 |
| 348 | 20230925 | 141200 | 5432869900 | 26700 | 26750 | 26800 | 26700 | 92 |
| 349 | 20230925 | 141100 | 5430409300 | 26750 | 26700 | 26750 | 26700 | 317 |
| 350 | 20230925 | 141000 | 5421930650 | 26700 | 26700 | 26700 | 26700 | 193 |
| 351 | 20230925 | 140900 | 5416777550 | 26700 | 26700 | 26750 | 26700 | 268 |
| 352 | 20230925 | 140800 | 5409621850 | 26700 | 26700 | 26700 | 26700 | 4 |
| 353 | 20230925 | 140700 | 5409515050 | 26700 | 26750 | 26750 | 26700 | 759 |
| 354 | 20230925 | 140600 | 5389236000 | 26750 | 26750 | 26750 | 26750 | 169 |
| 355 | 20230925 | 140500 | 5384715250 | 26700 | 26750 | 26750 | 26700 | 581 |
| 356 | 20230925 | 140400 | 5369201250 | 26700 | 26800 | 26800 | 26700 | 82 |
| 357 | 20230925 | 140300 | 5367011250 | 26800 | 26700 | 26800 | 26700 | 323 |
| 358 | 20230925 | 140200 | 5358374150 | 26650 | 26700 | 26700 | 26650 | 216 |
| 359 | 20230925 | 140100 | 5352607250 | 26700 | 26700 | 26700 | 26650 | 840 |
| 360 | 20230925 | 140000 | 5330182700 | 26700 | 26750 | 26750 | 26700 | 320 |
| 361 | 20230925 | 135900 | 5321626650 | 26750 | 26700 | 26750 | 26700 | 6 |
| 362 | 20230925 | 135800 | 5321466300 | 26700 | 26700 | 26700 | 26650 | 46 |
| 363 | 20230925 | 135700 | 5320238200 | 26650 | 26750 | 26800 | 26650 | 276 |
| 364 | 20230925 | 135600 | 5312864400 | 26750 | 26850 | 26850 | 26750 | 1082 |
| 365 | 20230925 | 135500 | 5283920800 | 26850 | 26800 | 26850 | 26800 | 93 |
| 366 | 20230925 | 135400 | 5281427700 | 26850 | 26800 | 26850 | 26800 | 581 |
| 367 | 20230925 | 135300 | 5265832100 | 26700 | 26700 | 26700 | 26700 | 1207 |
| 368 | 20230925 | 135200 | 5233605200 | 26700 | 26700 | 26700 | 26700 | 807 |
| 369 | 20230925 | 135100 | 5212058300 | 26700 | 26800 | 26800 | 26700 | 274 |
| 370 | 20230925 | 135000 | 5204739400 | 26700 | 26700 | 26800 | 26700 | 33 |
| 371 | 20230925 | 134900 | 5203858100 | 26700 | 26700 | 26800 | 26700 | 110 |
| 372 | 20230925 | 134800 | 5200919350 | 26700 | 26700 | 26700 | 26650 | 920 |
| 373 | 20230925 | 134700 | 5176355450 | 26700 | 26800 | 26800 | 26700 | 359 |
| 374 | 20230925 | 134600 | 5166757350 | 26800 | 26750 | 26800 | 26700 | 126 |
| 375 | 20230925 | 134500 | 5163387300 | 26750 | 26850 | 26850 | 26700 | 3332 |
| 376 | 20230925 | 134400 | 5074174150 | 26850 | 26850 | 26850 | 26800 | 267 |
| 377 | 20230925 | 134300 | 5067006200 | 26850 | 26850 | 26850 | 26800 | 349 |
| 378 | 20230925 | 134200 | 5057649100 | 26850 | 26900 | 26900 | 26850 | 741 |
| 379 | 20230925 | 134100 | 5037719450 | 26900 | 26850 | 26900 | 26850 | 811 |
| 380 | 20230925 | 134000 | 5015908350 | 26850 | 26900 | 26900 | 26800 | 1080 |
| 381 | 20230925 | 133900 | 4986958650 | 26750 | 26800 | 27000 | 26750 | 1456 |
| 382 | 20230925 | 133800 | 4947765150 | 26800 | 26650 | 26800 | 26650 | 1751 |
| 383 | 20230925 | 133700 | 4900925600 | 26700 | 26750 | 26750 | 26650 | 402 |
| 384 | 20230925 | 133600 | 4890186950 | 26650 | 26650 | 26750 | 26650 | 1957 |
| 385 | 20230925 | 133500 | 4837950400 | 26650 | 26650 | 26650 | 26650 | 51 |
| 386 | 20230925 | 133400 | 4836591250 | 26650 | 26500 | 26650 | 26500 | 858 |
| 387 | 20230925 | 133300 | 4813769100 | 26600 | 26600 | 26600 | 26600 | 65 |
| 388 | 20230925 | 133200 | 4812040100 | 26600 | 26550 | 26600 | 26500 | 281 |
| 389 | 20230925 | 133100 | 4804593350 | 26600 | 26550 | 26600 | 26550 | 133 |
| 390 | 20230925 | 133000 | 4801062150 | 26600 | 26600 | 26600 | 26600 | 144 |
| 391 | 20230925 | 132900 | 4797231750 | 26600 | 26600 | 26600 | 26600 | 0 |
| 392 | 20230925 | 132800 | 4797231750 | 26600 | 26600 | 26600 | 26600 | 39 |
| 393 | 20230925 | 132700 | 4796194350 | 26500 | 26600 | 26600 | 26500 | 59 |
| 394 | 20230925 | 132600 | 4794626150 | 26600 | 26600 | 26600 | 26600 | 3 |
| 395 | 20230925 | 132500 | 4794546350 | 26600 | 26550 | 26600 | 26500 | 1138 |
| 396 | 20230925 | 132400 | 4764352000 | 26600 | 26600 | 26600 | 26550 | 164 |
| 397 | 20230925 | 132300 | 4759994650 | 26600 | 26550 | 26600 | 26550 | 22 |
| 398 | 20230925 | 132200 | 4759409650 | 26600 | 26600 | 26600 | 26600 | 62 |
| 399 | 20230925 | 132100 | 4757760450 | 26600 | 26550 | 26600 | 26550 | 168 |
| 400 | 20230925 | 132000 | 4753296800 | 26500 | 26550 | 26550 | 26500 | 291 |
| 401 | 20230925 | 131900 | 4745571000 | 26600 | 26600 | 26600 | 26550 | 47 |
| 402 | 20230925 | 131800 | 4744320900 | 26600 | 26600 | 26650 | 26600 | 230 |
| 403 | 20230925 | 131700 | 4738202650 | 26600 | 26600 | 26600 | 26600 | 192 |
| 404 | 20230925 | 131600 | 4733095450 | 26600 | 26600 | 26600 | 26600 | 267 |
| 405 | 20230925 | 131500 | 4725993250 | 26600 | 26600 | 26600 | 26600 | 70 |
| 406 | 20230925 | 131400 | 4724131250 | 26600 | 26600 | 26600 | 26600 | 22 |
| 407 | 20230925 | 131300 | 4723546050 | 26500 | 26500 | 26500 | 26500 | 261 |
| 408 | 20230925 | 131200 | 4716629550 | 26500 | 26500 | 26500 | 26500 | 34 |
| 409 | 20230925 | 131100 | 4715728550 | 26450 | 26450 | 26450 | 26450 | 1 |
| 410 | 20230925 | 131000 | 4715702100 | 26450 | 26450 | 26450 | 26450 | 2 |
| 411 | 20230925 | 130900 | 4715649200 | 26450 | 26500 | 26500 | 26450 | 76 |
| 412 | 20230925 | 130800 | 4713635300 | 26500 | 26500 | 26500 | 26450 | 242 |
| 413 | 20230925 | 130700 | 4707228300 | 26500 | 26500 | 26500 | 26500 | 53 |
| 414 | 20230925 | 130600 | 4705823800 | 26500 | 26450 | 26500 | 26450 | 65 |
| 415 | 20230925 | 130500 | 4704102850 | 26450 | 26500 | 26500 | 26450 | 523 |
| 416 | 20230925 | 130400 | 4690267600 | 26500 | 26600 | 26600 | 26500 | 74 |
| 417 | 20230925 | 130300 | 4688304600 | 26600 | 26500 | 26600 | 26450 | 324 |
| 418 | 20230925 | 130200 | 4679728950 | 26500 | 26600 | 26600 | 26500 | 73 |
| 419 | 20230925 | 130100 | 4677792400 | 26600 | 26600 | 26600 | 26600 | 23 |
| 420 | 20230925 | 130000 | 4677180600 | 26600 | 26600 | 26600 | 26500 | 102 |
| 421 | 20230925 | 125900 | 4674468900 | 26500 | 26600 | 26600 | 26500 | 6 |
| 422 | 20230925 | 125800 | 4674309500 | 26500 | 26500 | 26500 | 26500 | 101 |
| 423 | 20230925 | 125700 | 4671633000 | 26600 | 26500 | 26600 | 26500 | 522 |
| 424 | 20230925 | 125600 | 4657772300 | 26450 | 26550 | 26550 | 26450 | 1349 |
| 425 | 20230925 | 125500 | 4622024000 | 26550 | 26650 | 26650 | 26550 | 119 |
| 426 | 20230925 | 125400 | 4618864450 | 26650 | 26600 | 26650 | 26550 | 313 |
| 427 | 20230925 | 125300 | 4610550200 | 26600 | 26650 | 26650 | 26550 | 297 |
| 428 | 20230925 | 125200 | 4602637550 | 26650 | 26650 | 26650 | 26650 | 92 |
| 429 | 20230925 | 125100 | 4600185750 | 26500 | 26500 | 26500 | 26500 | 3 |
| 430 | 20230925 | 125000 | 4600106250 | 26500 | 26550 | 26550 | 26500 | 84 |
| 431 | 20230925 | 124900 | 4597879500 | 26650 | 26550 | 26650 | 26500 | 137 |
| 432 | 20230925 | 124800 | 4594241150 | 26550 | 26550 | 26650 | 26550 | 1509 |
| 433 | 20230925 | 124700 | 4554176700 | 26600 | 26600 | 26600 | 26600 | 0 |
| 434 | 20230925 | 124600 | 4554176700 | 26600 | 26700 | 26700 | 26600 | 107 |
| 435 | 20230925 | 124500 | 4551330400 | 26600 | 26650 | 26650 | 26600 | 266 |
| 436 | 20230925 | 124400 | 4544254550 | 26650 | 26650 | 26650 | 26650 | 78 |
| 437 | 20230925 | 124300 | 4542175850 | 26700 | 26700 | 26700 | 26700 | 25 |
| 438 | 20230925 | 124200 | 4541508350 | 26650 | 26650 | 26650 | 26650 | 43 |
| 439 | 20230925 | 124100 | 4540362400 | 26650 | 26600 | 26650 | 26600 | 672 |
| 440 | 20230925 | 124000 | 4522453650 | 26650 | 26650 | 26650 | 26650 | 4 |
| 441 | 20230925 | 123900 | 4522347050 | 26600 | 26650 | 26650 | 26550 | 86 |
| 442 | 20230925 | 123800 | 4520056850 | 26700 | 26650 | 26700 | 26600 | 1023 |
| 443 | 20230925 | 123700 | 4492788450 | 26650 | 26650 | 26650 | 26650 | 20 |
| 444 | 20230925 | 123600 | 4492255450 | 26600 | 26600 | 26600 | 26600 | 59 |
| 445 | 20230925 | 123500 | 4490686050 | 26600 | 26650 | 26650 | 26600 | 42 |
| 446 | 20230925 | 123400 | 4489568700 | 26650 | 26650 | 26650 | 26650 | 1 |
| 447 | 20230925 | 123300 | 4489542050 | 26650 | 26650 | 26650 | 26650 | 1 |
| 448 | 20230925 | 123200 | 4489515400 | 26650 | 26650 | 26650 | 26650 | 63 |
| 449 | 20230925 | 123100 | 4487836450 | 26650 | 26700 | 26700 | 26650 | 55 |
| 450 | 20230925 | 123000 | 4486370350 | 26700 | 26700 | 26700 | 26600 | 3587 |
| 451 | 20230925 | 122900 | 4390948650 | 26650 | 26650 | 26650 | 26550 | 763 |
| 452 | 20230925 | 122800 | 4370639450 | 26650 | 26550 | 26650 | 26550 | 1622 |
| 453 | 20230925 | 122700 | 4327532650 | 26550 | 26600 | 26600 | 26550 | 287 |
| 454 | 20230925 | 122600 | 4319910450 | 26600 | 26600 | 26600 | 26600 | 28 |
| 455 | 20230925 | 122500 | 4319165650 | 26550 | 26550 | 26600 | 26550 | 66 |
| 456 | 20230925 | 122400 | 4317413100 | 26550 | 26550 | 26550 | 26550 | 328 |
| 457 | 20230925 | 122300 | 4308704700 | 26500 | 26500 | 26500 | 26500 | 38 |
| 458 | 20230925 | 122200 | 4307697700 | 26500 | 26600 | 26600 | 26500 | 747 |
| 459 | 20230925 | 122100 | 4287864400 | 26600 | 26600 | 26600 | 26600 | 160 |
| 460 | 20230925 | 122000 | 4283608400 | 26600 | 26550 | 26600 | 26550 | 72 |
| 461 | 20230925 | 121900 | 4281696650 | 26600 | 26600 | 26600 | 26600 | 61 |
| 462 | 20230925 | 121800 | 4280074050 | 26600 | 26600 | 26600 | 26600 | 21 |
| 463 | 20230925 | 121700 | 4279515450 | 26600 | 26600 | 26600 | 26600 | 25 |
| 464 | 20230925 | 121600 | 4278850450 | 26600 | 26600 | 26600 | 26600 | 5 |
| 465 | 20230925 | 121500 | 4278717450 | 26550 | 26550 | 26600 | 26550 | 30 |
| 466 | 20230925 | 121400 | 4277919900 | 26600 | 26600 | 26600 | 26600 | 2 |
| 467 | 20230925 | 121300 | 4277866700 | 26600 | 26600 | 26600 | 26600 | 11 |
| 468 | 20230925 | 121200 | 4277574100 | 26600 | 26600 | 26600 | 26600 | 5 |
| 469 | 20230925 | 121100 | 4277441100 | 26600 | 26600 | 26600 | 26600 | 3 |
| 470 | 20230925 | 121000 | 4277361300 | 26550 | 26600 | 26600 | 26550 | 38 |
| 471 | 20230925 | 120900 | 4276351500 | 26600 | 26600 | 26600 | 26600 | 2 |
| 472 | 20230925 | 120800 | 4276298300 | 26600 | 26600 | 26600 | 26600 | 128 |
| 473 | 20230925 | 120700 | 4272893500 | 26600 | 26600 | 26600 | 26600 | 218 |
| 474 | 20230925 | 120600 | 4267094700 | 26600 | 26600 | 26600 | 26600 | 12 |
| 475 | 20230925 | 120500 | 4266775500 | 26600 | 26600 | 26600 | 26600 | 1 |
| 476 | 20230925 | 120400 | 4266748900 | 26600 | 26600 | 26600 | 26600 | 145 |
| 477 | 20230925 | 120300 | 4262891900 | 26600 | 26550 | 26600 | 26550 | 12 |
| 478 | 20230925 | 120200 | 4262572800 | 26550 | 26600 | 26600 | 26550 | 13 |
| 479 | 20230925 | 120100 | 4262227150 | 26650 | 26650 | 26650 | 26650 | 234 |
| 480 | 20230925 | 120000 | 4255991050 | 26550 | 26600 | 26600 | 26550 | 159 |
| 481 | 20230925 | 115900 | 4251764250 | 26600 | 26600 | 26600 | 26600 | 1002 |
| 482 | 20230925 | 115800 | 4225111050 | 26600 | 26600 | 26600 | 26600 | 541 |
| 483 | 20230925 | 115700 | 4210720450 | 26600 | 26600 | 26600 | 26600 | 13 |
| 484 | 20230925 | 115600 | 4210374650 | 26600 | 26600 | 26600 | 26600 | 706 |
| 485 | 20230925 | 115500 | 4191595050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 486 | 20230925 | 115400 | 4191595050 | 26600 | 26600 | 26600 | 26600 | 63 |
| 487 | 20230925 | 115300 | 4189919250 | 26650 | 26550 | 26650 | 26550 | 451 |
| 488 | 20230925 | 115200 | 4177944000 | 26550 | 26600 | 26600 | 26550 | 83 |
| 489 | 20230925 | 115100 | 4175737300 | 26600 | 26600 | 26600 | 26600 | 172 |
| 490 | 20230925 | 115000 | 4171162100 | 26600 | 26750 | 26750 | 26600 | 181 |
| 491 | 20230925 | 114900 | 4166332100 | 26650 | 26650 | 26650 | 26650 | 242 |
| 492 | 20230925 | 114800 | 4159882800 | 26650 | 26650 | 26650 | 26650 | 53 |
| 493 | 20230925 | 114700 | 4158470350 | 26600 | 26650 | 26650 | 26600 | 416 |
| 494 | 20230925 | 114600 | 4147400500 | 26650 | 26650 | 26650 | 26650 | 142 |
| 495 | 20230925 | 114500 | 4143616200 | 26650 | 26650 | 26650 | 26650 | 32 |
| 496 | 20230925 | 114400 | 4142763400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 497 | 20230925 | 114300 | 4142763400 | 26650 | 26650 | 26650 | 26650 | 117 |
| 498 | 20230925 | 114200 | 4139645350 | 26650 | 26700 | 26700 | 26650 | 2185 |
| 499 | 20230925 | 114100 | 4081313400 | 26700 | 26700 | 26700 | 26700 | 1 |
| 500 | 20230925 | 114000 | 4081286700 | 26700 | 26700 | 26700 | 26650 | 191 |
| 501 | 20230925 | 113900 | 4076189050 | 26700 | 26700 | 26700 | 26700 | 211 |
| 502 | 20230925 | 113800 | 4070555350 | 26700 | 26700 | 26700 | 26700 | 861 |
| 503 | 20230925 | 113700 | 4047566650 | 26700 | 26700 | 26750 | 26700 | 224 |
| 504 | 20230925 | 113600 | 4041585700 | 26700 | 26650 | 26700 | 26650 | 542 |
| 505 | 20230925 | 113500 | 4027138150 | 26650 | 26650 | 26700 | 26600 | 86 |
| 506 | 20230925 | 113400 | 4024843700 | 26600 | 26600 | 26600 | 26550 | 171 |
| 507 | 20230925 | 113300 | 4020295350 | 26600 | 26700 | 26700 | 26600 | 94 |
| 508 | 20230925 | 113200 | 4017786750 | 26700 | 26600 | 26700 | 26600 | 1928 |
| 509 | 20230925 | 113100 | 3966440500 | 26600 | 26600 | 26600 | 26600 | 27 |
| 510 | 20230925 | 113000 | 3965722300 | 26600 | 26550 | 26600 | 26550 | 1505 |
| 511 | 20230925 | 112900 | 3925735600 | 26550 | 26600 | 26600 | 26400 | 268 |
| 512 | 20230925 | 112800 | 3918629500 | 26550 | 26450 | 26550 | 26450 | 580 |
| 513 | 20230925 | 112700 | 3903261600 | 26400 | 26400 | 26400 | 26400 | 112 |
| 514 | 20230925 | 112600 | 3900304800 | 26400 | 26350 | 26400 | 26350 | 51 |
| 515 | 20230925 | 112500 | 3898960900 | 26350 | 26350 | 26400 | 26350 | 70 |
| 516 | 20230925 | 112400 | 3897116350 | 26350 | 26350 | 26400 | 26350 | 546 |
| 517 | 20230925 | 112300 | 3882721750 | 26400 | 26400 | 26400 | 26400 | 211 |
| 518 | 20230925 | 112200 | 3877151350 | 26400 | 26500 | 26500 | 26400 | 101 |
| 519 | 20230925 | 112100 | 3874484850 | 26450 | 26450 | 26450 | 26450 | 11 |
| 520 | 20230925 | 112000 | 3874193900 | 26450 | 26500 | 26500 | 26450 | 8 |
| 521 | 20230925 | 111900 | 3873981950 | 26500 | 26500 | 26500 | 26500 | 33 |
| 522 | 20230925 | 111800 | 3873107450 | 26400 | 26450 | 26500 | 26400 | 250 |
| 523 | 20230925 | 111700 | 3866490800 | 26450 | 26450 | 26500 | 26450 | 67 |
| 524 | 20230925 | 111600 | 3864718250 | 26500 | 26500 | 26500 | 26500 | 1 |
| 525 | 20230925 | 111500 | 3864691750 | 26500 | 26500 | 26500 | 26500 | 12 |
| 526 | 20230925 | 111400 | 3864373750 | 26500 | 26550 | 26550 | 26500 | 72 |
| 527 | 20230925 | 111300 | 3862465700 | 26550 | 26550 | 26550 | 26550 | 40 |
| 528 | 20230925 | 111200 | 3861403700 | 26550 | 26600 | 26600 | 26550 | 297 |
| 529 | 20230925 | 111100 | 3853513350 | 26550 | 26500 | 26550 | 26500 | 59 |
| 530 | 20230925 | 111000 | 3851949400 | 26500 | 26550 | 26550 | 26500 | 46 |
| 531 | 20230925 | 110900 | 3850729600 | 26550 | 26600 | 26600 | 26550 | 3 |
| 532 | 20230925 | 110800 | 3850649850 | 26600 | 26500 | 26600 | 26500 | 1018 |
| 533 | 20230925 | 110700 | 3823671750 | 26550 | 26550 | 26550 | 26550 | 201 |
| 534 | 20230925 | 110600 | 3818335200 | 26550 | 26550 | 26550 | 26500 | 345 |
| 535 | 20230925 | 110500 | 3809175950 | 26550 | 26550 | 26600 | 26550 | 821 |
| 536 | 20230925 | 110400 | 3787377850 | 26550 | 26450 | 26550 | 26450 | 739 |
| 537 | 20230925 | 110300 | 3767804600 | 26450 | 26350 | 26450 | 26300 | 994 |
| 538 | 20230925 | 110200 | 3741587950 | 26350 | 26400 | 26400 | 26350 | 99 |
| 539 | 20230925 | 110100 | 3738974800 | 26400 | 26350 | 26400 | 26350 | 636 |
| 540 | 20230925 | 110000 | 3722216050 | 26300 | 26300 | 26300 | 26250 | 372 |
| 541 | 20230925 | 105900 | 3712438000 | 26300 | 26300 | 26300 | 26300 | 13 |
| 542 | 20230925 | 105800 | 3712096100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 543 | 20230925 | 105700 | 3712096100 | 26250 | 26250 | 26300 | 26100 | 363 |
| 544 | 20230925 | 105600 | 3702558250 | 26050 | 26250 | 26250 | 26050 | 3517 |
| 545 | 20230925 | 105500 | 3610835750 | 26200 | 26300 | 26300 | 26200 | 254 |
| 546 | 20230925 | 105400 | 3604176250 | 26350 | 26400 | 26400 | 26350 | 129 |
| 547 | 20230925 | 105300 | 3600771300 | 26400 | 26350 | 26400 | 26350 | 114 |
| 548 | 20230925 | 105200 | 3597767350 | 26300 | 26200 | 26350 | 26200 | 2183 |
| 549 | 20230925 | 105100 | 3540500600 | 26200 | 26150 | 26200 | 26100 | 182 |
| 550 | 20230925 | 105000 | 3535741800 | 26100 | 26100 | 26100 | 26100 | 167 |
| 551 | 20230925 | 104900 | 3531383100 | 26100 | 26100 | 26100 | 26050 | 987 |
| 552 | 20230925 | 104800 | 3505640050 | 26100 | 26100 | 26200 | 26100 | 825 |
| 553 | 20230925 | 104700 | 3484105050 | 26100 | 26100 | 26100 | 26100 | 1180 |
| 554 | 20230925 | 104600 | 3453307050 | 26100 | 26150 | 26150 | 26100 | 3214 |
| 555 | 20230925 | 104500 | 3369418150 | 26150 | 26200 | 26200 | 26150 | 702 |
| 556 | 20230925 | 104400 | 3351059350 | 26200 | 26200 | 26200 | 26200 | 55 |
| 557 | 20230925 | 104300 | 3349618350 | 26200 | 26150 | 26200 | 26150 | 515 |
| 558 | 20230925 | 104200 | 3336133850 | 26150 | 26200 | 26200 | 26150 | 1029 |
| 559 | 20230925 | 104100 | 3309182000 | 26200 | 26200 | 26200 | 26150 | 472 |
| 560 | 20230925 | 104000 | 3296837100 | 26150 | 26200 | 26250 | 26150 | 1519 |
| 561 | 20230925 | 103900 | 3257064800 | 26200 | 26250 | 26250 | 26200 | 170 |
| 562 | 20230925 | 103800 | 3252610300 | 26200 | 26250 | 26250 | 26200 | 11 |
| 563 | 20230925 | 103700 | 3252321750 | 26250 | 26250 | 26300 | 26200 | 81 |
| 564 | 20230925 | 103600 | 3250195950 | 26200 | 26250 | 26350 | 26200 | 211 |
| 565 | 20230925 | 103500 | 3244648850 | 26250 | 26300 | 26350 | 26200 | 1052 |
| 566 | 20230925 | 103400 | 3217038850 | 26350 | 26300 | 26350 | 26300 | 79 |
| 567 | 20230925 | 103300 | 3214960400 | 26300 | 26350 | 26400 | 26300 | 113 |
| 568 | 20230925 | 103200 | 3211981800 | 26350 | 26350 | 26400 | 26300 | 279 |
| 569 | 20230925 | 103100 | 3204624300 | 26350 | 26450 | 26450 | 26350 | 174 |
| 570 | 20230925 | 103000 | 3200025700 | 26400 | 26300 | 26400 | 26200 | 20868 |
| 571 | 20230925 | 102900 | 2653144800 | 26300 | 26300 | 26400 | 26250 | 692 |
| 572 | 20230925 | 102800 | 2634932300 | 26200 | 26200 | 26300 | 26200 | 436 |
| 573 | 20230925 | 102700 | 2623477450 | 26200 | 26350 | 26350 | 26200 | 411 |
| 574 | 20230925 | 102600 | 2612693950 | 26350 | 26350 | 26350 | 26350 | 1 |
| 575 | 20230925 | 102500 | 2612667600 | 26150 | 26250 | 26350 | 26150 | 666 |
| 576 | 20230925 | 102400 | 2595133400 | 26250 | 26200 | 26300 | 26200 | 1510 |
| 577 | 20230925 | 102300 | 2555493350 | 26200 | 26250 | 26250 | 26200 | 740 |
| 578 | 20230925 | 102200 | 2536081450 | 26250 | 26300 | 26300 | 26250 | 173 |
| 579 | 20230925 | 102100 | 2531540050 | 26300 | 26300 | 26300 | 26300 | 346 |
| 580 | 20230925 | 102000 | 2522440250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 581 | 20230925 | 101900 | 2522440250 | 26300 | 26300 | 26400 | 26300 | 107 |
| 582 | 20230925 | 101800 | 2519621650 | 26300 | 26200 | 26300 | 26200 | 1113 |
| 583 | 20230925 | 101700 | 2490373100 | 26200 | 26250 | 26250 | 26200 | 626 |
| 584 | 20230925 | 101600 | 2473955900 | 26250 | 26300 | 26300 | 26250 | 560 |
| 585 | 20230925 | 101500 | 2459238100 | 26250 | 26250 | 26300 | 26200 | 828 |
| 586 | 20230925 | 101400 | 2437530900 | 26250 | 26250 | 26250 | 26250 | 128 |
| 587 | 20230925 | 101300 | 2434170900 | 26250 | 26250 | 26250 | 26250 | 566 |
| 588 | 20230925 | 101200 | 2419313400 | 26250 | 26300 | 26300 | 26250 | 425 |
| 589 | 20230925 | 101100 | 2408143400 | 26300 | 26300 | 26300 | 26300 | 650 |
| 590 | 20230925 | 101000 | 2391048400 | 26300 | 26300 | 26350 | 26200 | 2207 |
| 591 | 20230925 | 100900 | 2333081300 | 26300 | 26300 | 26350 | 26250 | 362 |
| 592 | 20230925 | 100800 | 2323561900 | 26300 | 26300 | 26300 | 26300 | 393 |
| 593 | 20230925 | 100700 | 2313226000 | 26300 | 26350 | 26400 | 26300 | 917 |
| 594 | 20230925 | 100600 | 2289107750 | 26400 | 26350 | 26400 | 26350 | 212 |
| 595 | 20230925 | 100500 | 2283514500 | 26350 | 26400 | 26400 | 26350 | 474 |
| 596 | 20230925 | 100400 | 2271024550 | 26400 | 26350 | 26400 | 26350 | 445 |
| 597 | 20230925 | 100300 | 2259298600 | 26350 | 26350 | 26350 | 26350 | 937 |
| 598 | 20230925 | 100200 | 2234608650 | 26350 | 26450 | 26450 | 26350 | 2432 |
| 599 | 20230925 | 100100 | 2170431550 | 26450 | 26500 | 26500 | 26450 | 409 |
| 600 | 20230925 | 100000 | 2159608200 | 26500 | 26500 | 26500 | 26450 | 436 |
| 601 | 20230925 | 095900 | 2148054250 | 26500 | 26500 | 26500 | 26400 | 653 |
| 602 | 20230925 | 095800 | 2130776850 | 26500 | 26500 | 26500 | 26500 | 428 |
| 603 | 20230925 | 095700 | 2119434850 | 26500 | 26550 | 26550 | 26500 | 958 |
| 604 | 20230925 | 095600 | 2094046600 | 26550 | 26550 | 26550 | 26500 | 732 |
| 605 | 20230925 | 095500 | 2074639500 | 26550 | 26500 | 26550 | 26500 | 186 |
| 606 | 20230925 | 095400 | 2069705500 | 26500 | 26550 | 26550 | 26500 | 90 |
| 607 | 20230925 | 095300 | 2067317650 | 26500 | 26400 | 26500 | 26350 | 1247 |
| 608 | 20230925 | 095200 | 2034362600 | 26350 | 26400 | 26400 | 26350 | 458 |
| 609 | 20230925 | 095100 | 2022285750 | 26450 | 26400 | 26450 | 26400 | 505 |
| 610 | 20230925 | 095000 | 2008943200 | 26400 | 26400 | 26400 | 26350 | 143 |
| 611 | 20230925 | 094900 | 2005168500 | 26400 | 26350 | 26400 | 26350 | 246 |
| 612 | 20230925 | 094800 | 1998677500 | 26400 | 26350 | 26400 | 26350 | 169 |
| 613 | 20230925 | 094700 | 1994221550 | 26350 | 26200 | 26350 | 26200 | 837 |
| 614 | 20230925 | 094600 | 1972224700 | 26300 | 26250 | 26300 | 26200 | 536 |
| 615 | 20230925 | 094500 | 1958170800 | 26200 | 26250 | 26350 | 26200 | 367 |
| 616 | 20230925 | 094400 | 1948524100 | 26250 | 26250 | 26300 | 26150 | 318 |
| 617 | 20230925 | 094300 | 1940192000 | 26300 | 26300 | 26300 | 26200 | 140 |
| 618 | 20230925 | 094200 | 1936514600 | 26300 | 26300 | 26400 | 26300 | 383 |
| 619 | 20230925 | 094100 | 1926441600 | 26300 | 26200 | 26400 | 26150 | 1206 |
| 620 | 20230925 | 094000 | 1894775450 | 26200 | 26300 | 26300 | 26100 | 3581 |
| 621 | 20230925 | 093900 | 1800979350 | 26350 | 26400 | 26400 | 26250 | 1408 |
| 622 | 20230925 | 093800 | 1763935350 | 26400 | 26400 | 26400 | 26350 | 240 |
| 623 | 20230925 | 093700 | 1757607400 | 26350 | 26450 | 26450 | 26350 | 1761 |
| 624 | 20230925 | 093600 | 1711127650 | 26450 | 26400 | 26450 | 26400 | 244 |
| 625 | 20230925 | 093500 | 1704685000 | 26400 | 26350 | 26450 | 26350 | 496 |
| 626 | 20230925 | 093400 | 1691604000 | 26400 | 26450 | 26450 | 26400 | 416 |
| 627 | 20230925 | 093300 | 1680609250 | 26450 | 26400 | 26450 | 26350 | 617 |
| 628 | 20230925 | 093200 | 1664324750 | 26350 | 26450 | 26500 | 26350 | 709 |
| 629 | 20230925 | 093100 | 1645626150 | 26450 | 26450 | 26500 | 26300 | 371 |
| 630 | 20230925 | 093000 | 1635836000 | 26300 | 26450 | 26450 | 26300 | 2495 |
| 631 | 20230925 | 092900 | 1570108900 | 26450 | 26500 | 26550 | 26450 | 1922 |
| 632 | 20230925 | 092800 | 1519181050 | 26550 | 26600 | 26600 | 26500 | 949 |
| 633 | 20230925 | 092700 | 1493985200 | 26600 | 26650 | 26650 | 26600 | 1632 |
| 634 | 20230925 | 092600 | 1450547350 | 26650 | 26700 | 26700 | 26650 | 431 |
| 635 | 20230925 | 092500 | 1439060400 | 26700 | 26700 | 26700 | 26650 | 433 |
| 636 | 20230925 | 092400 | 1427505400 | 26650 | 26650 | 26750 | 26650 | 785 |
| 637 | 20230925 | 092300 | 1406570750 | 26750 | 26750 | 26800 | 26650 | 176 |
| 638 | 20230925 | 092200 | 1401862450 | 26750 | 26800 | 26800 | 26650 | 1156 |
| 639 | 20230925 | 092100 | 1370962200 | 26800 | 26800 | 26800 | 26750 | 797 |
| 640 | 20230925 | 092000 | 1349614600 | 26800 | 26700 | 26800 | 26700 | 323 |
| 641 | 20230925 | 091900 | 1340981700 | 26700 | 26750 | 26800 | 26700 | 1580 |
| 642 | 20230925 | 091800 | 1298752500 | 26750 | 26800 | 26800 | 26750 | 393 |
| 643 | 20230925 | 091700 | 1288236250 | 26800 | 26900 | 26950 | 26750 | 3886 |
| 644 | 20230925 | 091600 | 1183994100 | 26900 | 27000 | 27000 | 26900 | 3460 |
| 645 | 20230925 | 091500 | 1090598500 | 27000 | 27050 | 27150 | 27000 | 1575 |
| 646 | 20230925 | 091400 | 1048014300 | 27050 | 27150 | 27150 | 27050 | 2864 |
| 647 | 20230925 | 091300 | 970381950 | 27150 | 27350 | 27400 | 27150 | 3145 |
| 648 | 20230925 | 091200 | 884550150 | 27450 | 27400 | 27450 | 27250 | 2053 |
| 649 | 20230925 | 091100 | 828364300 | 27400 | 27550 | 27550 | 27150 | 6025 |
| 650 | 20230925 | 091000 | 663062800 | 27500 | 27100 | 27550 | 27100 | 4760 |
| 651 | 20230925 | 090900 | 532719300 | 27250 | 27000 | 27300 | 26950 | 2506 |
| 652 | 20230925 | 090800 | 464718050 | 26900 | 26900 | 27000 | 26900 | 799 |
| 653 | 20230925 | 090700 | 443200350 | 26900 | 27000 | 27000 | 26900 | 974 |
| 654 | 20230925 | 090600 | 416966050 | 27000 | 26950 | 27000 | 26750 | 792 |
| 655 | 20230925 | 090500 | 395673850 | 27000 | 26900 | 27000 | 26900 | 898 |
| 656 | 20230925 | 090400 | 371490150 | 26800 | 26800 | 26850 | 26700 | 3613 |
| 657 | 20230925 | 090300 | 274761650 | 26900 | 26800 | 26950 | 26800 | 1490 |
| 658 | 20230925 | 090200 | 234693300 | 26800 | 26650 | 26900 | 26650 | 2028 |
| 659 | 20230925 | 090100 | 180343550 | 26650 | 26700 | 26900 | 26600 | 3678 |
| 660 | 20230925 | 090000 | 82151300 | 26650 | 26750 | 26800 | 26650 | 2955 |