36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 202600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 1654 |
| 3 | 20230926 | 202500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 4 | 20230926 | 202400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 5 | 20230926 | 202300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 6 | 20230926 | 202200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 7 | 20230926 | 202100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 8 | 20230926 | 202000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 9 | 20230926 | 201900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 10 | 20230926 | 201800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 11 | 20230926 | 201700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 12 | 20230926 | 201600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 13 | 20230926 | 201500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 14 | 20230926 | 201400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 15 | 20230926 | 201300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 16 | 20230926 | 201200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 17 | 20230926 | 201100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 18 | 20230926 | 201000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 19 | 20230926 | 200900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 20 | 20230926 | 200800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 21 | 20230926 | 200700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 22 | 20230926 | 200600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 23 | 20230926 | 200500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 24 | 20230926 | 200400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 25 | 20230926 | 200300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 26 | 20230926 | 200200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 27 | 20230926 | 200100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 28 | 20230926 | 200000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 29 | 20230926 | 195900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 30 | 20230926 | 195800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 31 | 20230926 | 195700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 32 | 20230926 | 195600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 1654 |
| 33 | 20230926 | 195500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 34 | 20230926 | 195400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 35 | 20230926 | 195300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 36 | 20230926 | 195200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 37 | 20230926 | 195100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 38 | 20230926 | 195000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 39 | 20230926 | 194900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 40 | 20230926 | 194800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 41 | 20230926 | 194700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 42 | 20230926 | 194600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 43 | 20230926 | 194500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 44 | 20230926 | 194400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 45 | 20230926 | 194300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 46 | 20230926 | 194200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 47 | 20230926 | 194100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 48 | 20230926 | 194000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 49 | 20230926 | 193900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 50 | 20230926 | 193800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 51 | 20230926 | 193700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 52 | 20230926 | 193600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 53 | 20230926 | 193500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 54 | 20230926 | 193400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 55 | 20230926 | 193300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 56 | 20230926 | 193200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 57 | 20230926 | 193100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 58 | 20230926 | 193000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 59 | 20230926 | 192900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 60 | 20230926 | 192800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 61 | 20230926 | 192700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 62 | 20230926 | 192600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 1654 |
| 63 | 20230926 | 192500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 64 | 20230926 | 192400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 65 | 20230926 | 192300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 66 | 20230926 | 192200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 67 | 20230926 | 192100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 68 | 20230926 | 192000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 69 | 20230926 | 191900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 70 | 20230926 | 191800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 71 | 20230926 | 191700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 72 | 20230926 | 191600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 73 | 20230926 | 191500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 74 | 20230926 | 191400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 75 | 20230926 | 191300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 76 | 20230926 | 191200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 77 | 20230926 | 191100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 78 | 20230926 | 191000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 79 | 20230926 | 190900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 80 | 20230926 | 190800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 81 | 20230926 | 190700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 82 | 20230926 | 190600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 83 | 20230926 | 190500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 84 | 20230926 | 190400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 85 | 20230926 | 190300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 86 | 20230926 | 190200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 87 | 20230926 | 190100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 88 | 20230926 | 190000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 89 | 20230926 | 185900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 90 | 20230926 | 185800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 91 | 20230926 | 185700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 92 | 20230926 | 185600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 1654 |
| 93 | 20230926 | 185500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 94 | 20230926 | 185400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 95 | 20230926 | 185300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 96 | 20230926 | 185200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 97 | 20230926 | 185100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 98 | 20230926 | 185000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 99 | 20230926 | 184900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 100 | 20230926 | 184800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 101 | 20230926 | 184700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 102 | 20230926 | 184600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 103 | 20230926 | 184500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 104 | 20230926 | 184400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 105 | 20230926 | 184300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 106 | 20230926 | 184200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 107 | 20230926 | 184100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 108 | 20230926 | 184000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 109 | 20230926 | 183900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 110 | 20230926 | 183800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 111 | 20230926 | 183700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 112 | 20230926 | 183600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 113 | 20230926 | 183500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 114 | 20230926 | 183400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 115 | 20230926 | 183300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 116 | 20230926 | 183200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 117 | 20230926 | 183100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 118 | 20230926 | 183000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 119 | 20230926 | 182900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 120 | 20230926 | 182800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 121 | 20230926 | 182700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 122 | 20230926 | 182600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 1654 |
| 123 | 20230926 | 182500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 124 | 20230926 | 182400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 125 | 20230926 | 182300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 126 | 20230926 | 182200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 127 | 20230926 | 182100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 128 | 20230926 | 182000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 129 | 20230926 | 181900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 130 | 20230926 | 181800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 131 | 20230926 | 181700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 132 | 20230926 | 181600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 133 | 20230926 | 181500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 134 | 20230926 | 181400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 135 | 20230926 | 181300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 136 | 20230926 | 181200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 137 | 20230926 | 181100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 138 | 20230926 | 181000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 139 | 20230926 | 180900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 140 | 20230926 | 180800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 141 | 20230926 | 180700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 142 | 20230926 | 180600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 143 | 20230926 | 180500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 144 | 20230926 | 180400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 145 | 20230926 | 180300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 146 | 20230926 | 180200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 147 | 20230926 | 180100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 148 | 20230926 | 180000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 149 | 20230926 | 175900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 150 | 20230926 | 175800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 151 | 20230926 | 175700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 152 | 20230926 | 175600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 1654 |
| 153 | 20230926 | 175500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 154 | 20230926 | 175400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 155 | 20230926 | 175300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 156 | 20230926 | 175200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 157 | 20230926 | 175100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 158 | 20230926 | 175000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 159 | 20230926 | 174900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 160 | 20230926 | 174800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 161 | 20230926 | 174700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 162 | 20230926 | 174600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 163 | 20230926 | 174500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 164 | 20230926 | 174400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 165 | 20230926 | 174300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 166 | 20230926 | 174200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 167 | 20230926 | 174100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 168 | 20230926 | 174000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 169 | 20230926 | 173900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 170 | 20230926 | 173800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 171 | 20230926 | 173700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 172 | 20230926 | 173600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 173 | 20230926 | 173500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 174 | 20230926 | 173400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 175 | 20230926 | 173300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 176 | 20230926 | 173200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 177 | 20230926 | 173100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 178 | 20230926 | 173000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 179 | 20230926 | 172900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 180 | 20230926 | 172800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 181 | 20230926 | 172700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 182 | 20230926 | 172600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 1654 |
| 183 | 20230926 | 172500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 184 | 20230926 | 172400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 185 | 20230926 | 172300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 186 | 20230926 | 172200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 187 | 20230926 | 172100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 188 | 20230926 | 172000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 189 | 20230926 | 171900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 190 | 20230926 | 171800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 191 | 20230926 | 171700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 192 | 20230926 | 171600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 193 | 20230926 | 171500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 194 | 20230926 | 171400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 195 | 20230926 | 171300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 196 | 20230926 | 171200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 197 | 20230926 | 171100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 198 | 20230926 | 171000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 199 | 20230926 | 170900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 200 | 20230926 | 170800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 201 | 20230926 | 170700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 202 | 20230926 | 170600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 203 | 20230926 | 170500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 204 | 20230926 | 170400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 205 | 20230926 | 170300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 206 | 20230926 | 170200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 207 | 20230926 | 170100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 208 | 20230926 | 170000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 209 | 20230926 | 165900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 210 | 20230926 | 165800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 211 | 20230926 | 165700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 212 | 20230926 | 165600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 1654 |
| 213 | 20230926 | 165500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 214 | 20230926 | 165400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 215 | 20230926 | 165300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 216 | 20230926 | 165200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 217 | 20230926 | 165100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 218 | 20230926 | 165000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 219 | 20230926 | 164900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 220 | 20230926 | 164800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 221 | 20230926 | 164700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 222 | 20230926 | 164600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 223 | 20230926 | 164500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 224 | 20230926 | 164400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 225 | 20230926 | 164300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 226 | 20230926 | 164200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 227 | 20230926 | 164100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 228 | 20230926 | 164000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 229 | 20230926 | 163900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 230 | 20230926 | 163800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 231 | 20230926 | 163700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 232 | 20230926 | 163600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 233 | 20230926 | 163500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 234 | 20230926 | 163400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 235 | 20230926 | 163300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 236 | 20230926 | 163200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 237 | 20230926 | 163100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 238 | 20230926 | 163000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 239 | 20230926 | 162900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 240 | 20230926 | 162800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 241 | 20230926 | 162700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 242 | 20230926 | 162600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 1654 |
| 243 | 20230926 | 162500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 244 | 20230926 | 162400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 245 | 20230926 | 162300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 246 | 20230926 | 162200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 247 | 20230926 | 162100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 248 | 20230926 | 162000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 249 | 20230926 | 161900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 250 | 20230926 | 161800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 251 | 20230926 | 161700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 252 | 20230926 | 161600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 253 | 20230926 | 161500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 254 | 20230926 | 161400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 255 | 20230926 | 161300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 256 | 20230926 | 161200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 257 | 20230926 | 161100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 258 | 20230926 | 161000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 259 | 20230926 | 160900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 260 | 20230926 | 160800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 261 | 20230926 | 160700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 262 | 20230926 | 160600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 263 | 20230926 | 160500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 264 | 20230926 | 160400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 265 | 20230926 | 160300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 266 | 20230926 | 160200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 267 | 20230926 | 160100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 268 | 20230926 | 160000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 269 | 20230926 | 155900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 270 | 20230926 | 155800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 271 | 20230926 | 155700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 272 | 20230926 | 155600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 1654 |
| 273 | 20230926 | 155500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 274 | 20230926 | 155400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 275 | 20230926 | 155300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 276 | 20230926 | 155200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 277 | 20230926 | 155100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 278 | 20230926 | 155000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 279 | 20230926 | 154900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 280 | 20230926 | 154800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 281 | 20230926 | 154700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 282 | 20230926 | 154600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 283 | 20230926 | 154500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 284 | 20230926 | 154400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 285 | 20230926 | 154300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 286 | 20230926 | 154200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 287 | 20230926 | 154100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 288 | 20230926 | 154000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 289 | 20230926 | 153900 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 290 | 20230926 | 153800 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 291 | 20230926 | 153700 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 292 | 20230926 | 153600 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 293 | 20230926 | 153500 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 294 | 20230926 | 153400 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 295 | 20230926 | 153300 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 296 | 20230926 | 153200 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 297 | 20230926 | 153100 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 298 | 20230926 | 153000 | 6084967900 | 28250 | 28250 | 28250 | 28250 | 1654 |
| 299 | 20230926 | 152900 | 6038242400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 300 | 20230926 | 152800 | 6038242400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 301 | 20230926 | 152700 | 6038242400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 302 | 20230926 | 152600 | 6038242400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 303 | 20230926 | 152500 | 6038242400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 304 | 20230926 | 152400 | 6038242400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 305 | 20230926 | 152300 | 6038242400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 306 | 20230926 | 152200 | 6038242400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 307 | 20230926 | 152100 | 6038242400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 308 | 20230926 | 152000 | 6038242400 | 28250 | 28250 | 28250 | 28250 | 0 |
| 309 | 20230926 | 151900 | 6038242400 | 28250 | 28250 | 28300 | 28200 | 1051 |
| 310 | 20230926 | 151800 | 6008537300 | 28250 | 28250 | 28350 | 28250 | 375 |
| 311 | 20230926 | 151700 | 5997921650 | 28250 | 28250 | 28350 | 28200 | 725 |
| 312 | 20230926 | 151600 | 5977412750 | 28200 | 28150 | 28300 | 28100 | 389 |
| 313 | 20230926 | 151500 | 5966456950 | 28100 | 28150 | 28200 | 28100 | 198 |
| 314 | 20230926 | 151400 | 5960879850 | 28300 | 28250 | 28300 | 28150 | 483 |
| 315 | 20230926 | 151300 | 5947261300 | 28300 | 28150 | 28300 | 28100 | 851 |
| 316 | 20230926 | 151200 | 5923259900 | 28150 | 28100 | 28150 | 28050 | 337 |
| 317 | 20230926 | 151100 | 5913795750 | 28050 | 27950 | 28100 | 27950 | 253 |
| 318 | 20230926 | 151000 | 5906710350 | 27950 | 27950 | 28100 | 27950 | 518 |
| 319 | 20230926 | 150900 | 5892209300 | 28150 | 27950 | 28150 | 27950 | 532 |
| 320 | 20230926 | 150800 | 5877324350 | 27900 | 27850 | 28000 | 27800 | 471 |
| 321 | 20230926 | 150700 | 5864178200 | 27850 | 27950 | 28000 | 27850 | 557 |
| 322 | 20230926 | 150600 | 5848640400 | 27950 | 27800 | 28000 | 27800 | 880 |
| 323 | 20230926 | 150500 | 5824081250 | 27850 | 27850 | 27900 | 27800 | 297 |
| 324 | 20230926 | 150400 | 5815812750 | 27900 | 27850 | 27950 | 27750 | 493 |
| 325 | 20230926 | 150300 | 5802081750 | 27850 | 27850 | 27900 | 27800 | 413 |
| 326 | 20230926 | 150200 | 5790577000 | 27850 | 27800 | 27850 | 27750 | 486 |
| 327 | 20230926 | 150100 | 5777064550 | 27750 | 27800 | 27900 | 27750 | 388 |
| 328 | 20230926 | 150000 | 5766269700 | 27800 | 27900 | 27900 | 27800 | 298 |
| 329 | 20230926 | 145900 | 5757960650 | 27850 | 27800 | 27900 | 27800 | 514 |
| 330 | 20230926 | 145800 | 5743639700 | 27800 | 27800 | 27950 | 27750 | 473 |
| 331 | 20230926 | 145700 | 5730473500 | 27850 | 27800 | 27850 | 27700 | 654 |
| 332 | 20230926 | 145600 | 5712300500 | 27750 | 27900 | 27900 | 27750 | 408 |
| 333 | 20230926 | 145500 | 5700945500 | 27850 | 27850 | 27850 | 27750 | 614 |
| 334 | 20230926 | 145400 | 5683865900 | 27850 | 27850 | 27900 | 27800 | 407 |
| 335 | 20230926 | 145300 | 5672532950 | 27900 | 27850 | 27900 | 27800 | 371 |
| 336 | 20230926 | 145200 | 5662205000 | 27900 | 27750 | 27900 | 27750 | 693 |
| 337 | 20230926 | 145100 | 5642911700 | 27800 | 27700 | 27800 | 27700 | 1813 |
| 338 | 20230926 | 145000 | 5592642900 | 27700 | 27750 | 27750 | 27700 | 734 |
| 339 | 20230926 | 144900 | 5572294400 | 27750 | 27700 | 27800 | 27700 | 850 |
| 340 | 20230926 | 144800 | 5548683650 | 27700 | 27600 | 27750 | 27600 | 1774 |
| 341 | 20230926 | 144700 | 5499549150 | 27600 | 27650 | 27650 | 27550 | 1477 |
| 342 | 20230926 | 144600 | 5458790650 | 27650 | 27800 | 27800 | 27550 | 1139 |
| 343 | 20230926 | 144500 | 5427292550 | 27750 | 27750 | 27850 | 27600 | 1561 |
| 344 | 20230926 | 144400 | 5384083250 | 27700 | 27800 | 27850 | 27700 | 474 |
| 345 | 20230926 | 144300 | 5370937850 | 27900 | 27750 | 27900 | 27750 | 712 |
| 346 | 20230926 | 144200 | 5351109650 | 27750 | 27800 | 27850 | 27700 | 1517 |
| 347 | 20230926 | 144100 | 5308983350 | 27800 | 27900 | 27900 | 27800 | 384 |
| 348 | 20230926 | 144000 | 5298286300 | 27900 | 27800 | 27900 | 27800 | 619 |
| 349 | 20230926 | 143900 | 5281036800 | 27850 | 27700 | 27850 | 27650 | 1571 |
| 350 | 20230926 | 143800 | 5237436650 | 27700 | 27800 | 27800 | 27700 | 1628 |
| 351 | 20230926 | 143700 | 5192277000 | 27800 | 27800 | 27900 | 27750 | 765 |
| 352 | 20230926 | 143600 | 5171001000 | 27800 | 27800 | 27900 | 27700 | 1531 |
| 353 | 20230926 | 143500 | 5128474200 | 27800 | 27900 | 27900 | 27800 | 428 |
| 354 | 20230926 | 143400 | 5116555550 | 27850 | 27950 | 27950 | 27800 | 1389 |
| 355 | 20230926 | 143300 | 5077859650 | 27900 | 27800 | 27900 | 27800 | 268 |
| 356 | 20230926 | 143200 | 5070393000 | 27800 | 27900 | 27900 | 27800 | 427 |
| 357 | 20230926 | 143100 | 5058498350 | 27900 | 27950 | 28000 | 27900 | 571 |
| 358 | 20230926 | 143000 | 5042550650 | 27900 | 27900 | 27900 | 27850 | 446 |
| 359 | 20230926 | 142900 | 5030120000 | 27850 | 27800 | 27900 | 27750 | 2961 |
| 360 | 20230926 | 142800 | 4947789400 | 27800 | 27850 | 27850 | 27750 | 2532 |
| 361 | 20230926 | 142700 | 4877357650 | 27900 | 27900 | 27900 | 27800 | 1091 |
| 362 | 20230926 | 142600 | 4846980850 | 27900 | 27850 | 27950 | 27850 | 358 |
| 363 | 20230926 | 142500 | 4836986150 | 27900 | 28000 | 28100 | 27850 | 507 |
| 364 | 20230926 | 142400 | 4822833700 | 28050 | 28000 | 28150 | 27950 | 1010 |
| 365 | 20230926 | 142300 | 4794523700 | 28000 | 28000 | 28000 | 27950 | 197 |
| 366 | 20230926 | 142200 | 4789013100 | 28000 | 28050 | 28150 | 27950 | 458 |
| 367 | 20230926 | 142100 | 4776178400 | 28000 | 27950 | 28000 | 27950 | 504 |
| 368 | 20230926 | 142000 | 4762075350 | 27950 | 27950 | 27950 | 27850 | 340 |
| 369 | 20230926 | 141900 | 4752580950 | 27950 | 27950 | 28000 | 27850 | 1550 |
| 370 | 20230926 | 141800 | 4709327950 | 28000 | 28050 | 28100 | 27950 | 337 |
| 371 | 20230926 | 141700 | 4699883750 | 28050 | 28000 | 28200 | 28000 | 861 |
| 372 | 20230926 | 141600 | 4675689450 | 28000 | 28200 | 28250 | 28000 | 1240 |
| 373 | 20230926 | 141500 | 4640897050 | 28250 | 28150 | 28250 | 28150 | 537 |
| 374 | 20230926 | 141400 | 4625759550 | 28150 | 28200 | 28200 | 28150 | 405 |
| 375 | 20230926 | 141300 | 4614350250 | 28150 | 28200 | 28250 | 28150 | 1727 |
| 376 | 20230926 | 141200 | 4565711150 | 28200 | 28250 | 28300 | 28200 | 1065 |
| 377 | 20230926 | 141100 | 4535645250 | 28250 | 28350 | 28350 | 28250 | 365 |
| 378 | 20230926 | 141000 | 4525315400 | 28300 | 28350 | 28400 | 28300 | 653 |
| 379 | 20230926 | 140900 | 4506797300 | 28300 | 28350 | 28400 | 28250 | 817 |
| 380 | 20230926 | 140800 | 4483653650 | 28350 | 28350 | 28400 | 28350 | 839 |
| 381 | 20230926 | 140700 | 4459854000 | 28350 | 28550 | 28600 | 28350 | 638 |
| 382 | 20230926 | 140600 | 4441733500 | 28500 | 28400 | 28500 | 28400 | 658 |
| 383 | 20230926 | 140500 | 4423023150 | 28400 | 28450 | 28450 | 28400 | 781 |
| 384 | 20230926 | 140400 | 4400825400 | 28400 | 28550 | 28550 | 28400 | 718 |
| 385 | 20230926 | 140300 | 4380394400 | 28500 | 28500 | 28550 | 28450 | 765 |
| 386 | 20230926 | 140200 | 4358594700 | 28500 | 28450 | 28550 | 28450 | 477 |
| 387 | 20230926 | 140100 | 4345001650 | 28550 | 28450 | 28600 | 28450 | 387 |
| 388 | 20230926 | 140000 | 4333958100 | 28500 | 28550 | 28600 | 28450 | 602 |
| 389 | 20230926 | 135900 | 4316778400 | 28550 | 28550 | 28550 | 28500 | 297 |
| 390 | 20230926 | 135800 | 4308302950 | 28600 | 28550 | 28600 | 28500 | 396 |
| 391 | 20230926 | 135700 | 4296993650 | 28600 | 28500 | 28600 | 28450 | 204 |
| 392 | 20230926 | 135600 | 4291176650 | 28500 | 28500 | 28600 | 28450 | 860 |
| 393 | 20230926 | 135500 | 4266641600 | 28450 | 28550 | 28650 | 28450 | 217 |
| 394 | 20230926 | 135400 | 4260441650 | 28650 | 28500 | 28650 | 28500 | 433 |
| 395 | 20230926 | 135300 | 4248082850 | 28450 | 28600 | 28600 | 28450 | 290 |
| 396 | 20230926 | 135200 | 4239805000 | 28600 | 28450 | 28650 | 28450 | 390 |
| 397 | 20230926 | 135100 | 4228662450 | 28450 | 28500 | 28500 | 28450 | 650 |
| 398 | 20230926 | 135000 | 4210155250 | 28500 | 28600 | 28600 | 28450 | 246 |
| 399 | 20230926 | 134900 | 4203139550 | 28650 | 28600 | 28650 | 28500 | 595 |
| 400 | 20230926 | 134800 | 4186117650 | 28550 | 28550 | 28600 | 28500 | 231 |
| 401 | 20230926 | 134700 | 4179522800 | 28550 | 28550 | 28550 | 28500 | 435 |
| 402 | 20230926 | 134600 | 4167113950 | 28550 | 28600 | 28650 | 28450 | 344 |
| 403 | 20230926 | 134500 | 4157290300 | 28600 | 28500 | 28600 | 28450 | 434 |
| 404 | 20230926 | 134400 | 4144921150 | 28500 | 28550 | 28550 | 28450 | 1419 |
| 405 | 20230926 | 134300 | 4104480750 | 28550 | 28550 | 28600 | 28550 | 526 |
| 406 | 20230926 | 134200 | 4089452250 | 28550 | 28550 | 28650 | 28550 | 627 |
| 407 | 20230926 | 134100 | 4071509100 | 28600 | 28550 | 28600 | 28550 | 284 |
| 408 | 20230926 | 134000 | 4063395500 | 28550 | 28600 | 28650 | 28550 | 399 |
| 409 | 20230926 | 133900 | 4051983750 | 28650 | 28550 | 28650 | 28550 | 505 |
| 410 | 20230926 | 133800 | 4037537900 | 28550 | 28550 | 28550 | 28500 | 233 |
| 411 | 20230926 | 133700 | 4030886050 | 28550 | 28600 | 28600 | 28500 | 675 |
| 412 | 20230926 | 133600 | 4011601050 | 28600 | 28550 | 28600 | 28500 | 337 |
| 413 | 20230926 | 133500 | 4001976250 | 28550 | 28600 | 28650 | 28550 | 627 |
| 414 | 20230926 | 133400 | 3984051700 | 28550 | 28600 | 28650 | 28550 | 424 |
| 415 | 20230926 | 133300 | 3971938400 | 28600 | 28600 | 28600 | 28550 | 241 |
| 416 | 20230926 | 133200 | 3965053300 | 28600 | 28600 | 28600 | 28500 | 457 |
| 417 | 20230926 | 133100 | 3951993650 | 28600 | 28600 | 28600 | 28550 | 361 |
| 418 | 20230926 | 133000 | 3941671350 | 28600 | 28550 | 28650 | 28550 | 433 |
| 419 | 20230926 | 132900 | 3929287750 | 28550 | 28600 | 28600 | 28550 | 361 |
| 420 | 20230926 | 132800 | 3918967500 | 28600 | 28600 | 28650 | 28600 | 456 |
| 421 | 20230926 | 132700 | 3905909550 | 28600 | 28600 | 28650 | 28550 | 249 |
| 422 | 20230926 | 132600 | 3898789050 | 28650 | 28650 | 28650 | 28600 | 462 |
| 423 | 20230926 | 132500 | 3885556600 | 28650 | 28650 | 28700 | 28600 | 370 |
| 424 | 20230926 | 132400 | 3874957900 | 28600 | 28650 | 28700 | 28600 | 378 |
| 425 | 20230926 | 132300 | 3864137200 | 28650 | 28600 | 28650 | 28550 | 235 |
| 426 | 20230926 | 132200 | 3857416650 | 28700 | 28600 | 28700 | 28600 | 356 |
| 427 | 20230926 | 132100 | 3847208750 | 28600 | 28550 | 28650 | 28500 | 401 |
| 428 | 20230926 | 132000 | 3835747850 | 28600 | 28550 | 28600 | 28500 | 392 |
| 429 | 20230926 | 131900 | 3824543950 | 28600 | 28600 | 28600 | 28550 | 294 |
| 430 | 20230926 | 131800 | 3816138950 | 28600 | 28650 | 28700 | 28550 | 647 |
| 431 | 20230926 | 131700 | 3797616250 | 28650 | 28650 | 28700 | 28650 | 222 |
| 432 | 20230926 | 131600 | 3791247950 | 28650 | 28700 | 28700 | 28600 | 393 |
| 433 | 20230926 | 131500 | 3779977100 | 28700 | 28650 | 28700 | 28600 | 209 |
| 434 | 20230926 | 131400 | 3773986700 | 28700 | 28700 | 28700 | 28650 | 310 |
| 435 | 20230926 | 131300 | 3765093600 | 28650 | 28600 | 28700 | 28600 | 308 |
| 436 | 20230926 | 131200 | 3756274800 | 28600 | 28600 | 28600 | 28550 | 186 |
| 437 | 20230926 | 131100 | 3750962000 | 28650 | 28650 | 28700 | 28600 | 460 |
| 438 | 20230926 | 131000 | 3737782650 | 28600 | 28600 | 28650 | 28550 | 256 |
| 439 | 20230926 | 130900 | 3730452800 | 28650 | 28600 | 28700 | 28550 | 436 |
| 440 | 20230926 | 130800 | 3717949850 | 28600 | 28650 | 28650 | 28550 | 232 |
| 441 | 20230926 | 130700 | 3711314250 | 28650 | 28750 | 28750 | 28600 | 419 |
| 442 | 20230926 | 130600 | 3699283350 | 28650 | 28550 | 28650 | 28500 | 429 |
| 443 | 20230926 | 130500 | 3687033100 | 28600 | 28650 | 28700 | 28600 | 397 |
| 444 | 20230926 | 130400 | 3675655300 | 28650 | 28550 | 28750 | 28550 | 237 |
| 445 | 20230926 | 130300 | 3668856450 | 28650 | 28650 | 28700 | 28600 | 840 |
| 446 | 20230926 | 130200 | 3644801600 | 28650 | 28650 | 28700 | 28600 | 243 |
| 447 | 20230926 | 130100 | 3637832150 | 28650 | 28650 | 28700 | 28650 | 160 |
| 448 | 20230926 | 130000 | 3633246550 | 28600 | 28700 | 28700 | 28600 | 646 |
| 449 | 20230926 | 125900 | 3614718200 | 28650 | 28650 | 28700 | 28600 | 195 |
| 450 | 20230926 | 125800 | 3609132200 | 28650 | 28700 | 28700 | 28600 | 200 |
| 451 | 20230926 | 125700 | 3603404050 | 28700 | 28700 | 28750 | 28650 | 434 |
| 452 | 20230926 | 125600 | 3590948200 | 28700 | 28650 | 28700 | 28650 | 425 |
| 453 | 20230926 | 125500 | 3578759400 | 28650 | 28700 | 28700 | 28650 | 331 |
| 454 | 20230926 | 125400 | 3569263200 | 28650 | 28700 | 28750 | 28650 | 425 |
| 455 | 20230926 | 125300 | 3557064700 | 28700 | 28750 | 28750 | 28700 | 269 |
| 456 | 20230926 | 125200 | 3549333050 | 28700 | 28700 | 28750 | 28650 | 492 |
| 457 | 20230926 | 125100 | 3535199350 | 28700 | 28700 | 28700 | 28700 | 294 |
| 458 | 20230926 | 125000 | 3526761550 | 28700 | 28700 | 28750 | 28650 | 311 |
| 459 | 20230926 | 124900 | 3517827900 | 28650 | 28750 | 28750 | 28650 | 273 |
| 460 | 20230926 | 124800 | 3509986250 | 28750 | 28650 | 28750 | 28650 | 385 |
| 461 | 20230926 | 124700 | 3498935650 | 28650 | 28700 | 28750 | 28650 | 322 |
| 462 | 20230926 | 124600 | 3489708650 | 28700 | 28750 | 28750 | 28700 | 222 |
| 463 | 20230926 | 124500 | 3483331950 | 28700 | 28650 | 28700 | 28650 | 420 |
| 464 | 20230926 | 124400 | 3471290200 | 28650 | 28600 | 28700 | 28600 | 192 |
| 465 | 20230926 | 124300 | 3465783400 | 28600 | 28600 | 28650 | 28600 | 365 |
| 466 | 20230926 | 124200 | 3455330800 | 28600 | 28650 | 28700 | 28600 | 437 |
| 467 | 20230926 | 124100 | 3442798850 | 28650 | 28650 | 28700 | 28650 | 403 |
| 468 | 20230926 | 124000 | 3431241550 | 28650 | 28750 | 28750 | 28650 | 257 |
| 469 | 20230926 | 123900 | 3423867550 | 28750 | 28750 | 28750 | 28700 | 385 |
| 470 | 20230926 | 123800 | 3412807800 | 28750 | 28750 | 28750 | 28700 | 653 |
| 471 | 20230926 | 123700 | 3394043550 | 28700 | 28750 | 28800 | 28700 | 389 |
| 472 | 20230926 | 123600 | 3382864550 | 28750 | 28700 | 28800 | 28700 | 323 |
| 473 | 20230926 | 123500 | 3373573950 | 28750 | 28700 | 28800 | 28700 | 1384 |
| 474 | 20230926 | 123400 | 3333739900 | 28750 | 28700 | 28750 | 28650 | 467 |
| 475 | 20230926 | 123300 | 3320326650 | 28700 | 28700 | 28750 | 28650 | 580 |
| 476 | 20230926 | 123200 | 3303677800 | 28800 | 28700 | 28800 | 28700 | 576 |
| 477 | 20230926 | 123100 | 3287126000 | 28700 | 28650 | 28800 | 28650 | 412 |
| 478 | 20230926 | 123000 | 3275290800 | 28750 | 28650 | 28750 | 28600 | 213 |
| 479 | 20230926 | 122900 | 3269191100 | 28650 | 28650 | 28700 | 28600 | 270 |
| 480 | 20230926 | 122800 | 3261450950 | 28650 | 28550 | 28650 | 28550 | 158 |
| 481 | 20230926 | 122700 | 3256932750 | 28750 | 28600 | 28750 | 28550 | 819 |
| 482 | 20230926 | 122600 | 3233473250 | 28750 | 28600 | 28750 | 28600 | 159 |
| 483 | 20230926 | 122500 | 3228908150 | 28600 | 28650 | 28750 | 28600 | 343 |
| 484 | 20230926 | 122400 | 3219074100 | 28650 | 28700 | 28700 | 28600 | 521 |
| 485 | 20230926 | 122300 | 3204138900 | 28700 | 28750 | 28800 | 28700 | 548 |
| 486 | 20230926 | 122200 | 3188380600 | 28750 | 28700 | 28800 | 28650 | 407 |
| 487 | 20230926 | 122100 | 3176680500 | 28700 | 28700 | 28750 | 28650 | 273 |
| 488 | 20230926 | 122000 | 3168849050 | 28650 | 28650 | 28750 | 28600 | 582 |
| 489 | 20230926 | 121900 | 3152147600 | 28650 | 28700 | 28700 | 28650 | 82 |
| 490 | 20230926 | 121800 | 3149797600 | 28750 | 28600 | 28750 | 28600 | 255 |
| 491 | 20230926 | 121700 | 3142479450 | 28600 | 28750 | 28750 | 28600 | 688 |
| 492 | 20230926 | 121600 | 3122734100 | 28700 | 28750 | 28750 | 28650 | 134 |
| 493 | 20230926 | 121500 | 3118889050 | 28750 | 28700 | 28750 | 28650 | 672 |
| 494 | 20230926 | 121400 | 3099591700 | 28700 | 28600 | 28750 | 28600 | 140 |
| 495 | 20230926 | 121300 | 3095574700 | 28650 | 28750 | 28750 | 28650 | 479 |
| 496 | 20230926 | 121200 | 3081813600 | 28750 | 28700 | 28750 | 28700 | 343 |
| 497 | 20230926 | 121100 | 3071962550 | 28650 | 28650 | 28700 | 28650 | 214 |
| 498 | 20230926 | 121000 | 3065826450 | 28650 | 28650 | 28700 | 28550 | 285 |
| 499 | 20230926 | 120900 | 3057658050 | 28650 | 28650 | 28650 | 28550 | 324 |
| 500 | 20230926 | 120800 | 3048384100 | 28650 | 28650 | 28700 | 28600 | 368 |
| 501 | 20230926 | 120700 | 3037831900 | 28600 | 28700 | 28700 | 28600 | 308 |
| 502 | 20230926 | 120600 | 3029000600 | 28700 | 28600 | 28700 | 28600 | 256 |
| 503 | 20230926 | 120500 | 3021659550 | 28600 | 28600 | 28650 | 28550 | 216 |
| 504 | 20230926 | 120400 | 3015482750 | 28600 | 28650 | 28650 | 28600 | 405 |
| 505 | 20230926 | 120300 | 3003883650 | 28650 | 28550 | 28650 | 28500 | 307 |
| 506 | 20230926 | 120200 | 2995108450 | 28550 | 28550 | 28550 | 28500 | 250 |
| 507 | 20230926 | 120100 | 2987972250 | 28550 | 28500 | 28650 | 28500 | 328 |
| 508 | 20230926 | 120000 | 2978585050 | 28500 | 28500 | 28650 | 28500 | 207 |
| 509 | 20230926 | 115900 | 2972664100 | 28550 | 28650 | 28650 | 28550 | 521 |
| 510 | 20230926 | 115800 | 2957764550 | 28600 | 28700 | 28700 | 28550 | 134 |
| 511 | 20230926 | 115700 | 2953932450 | 28700 | 28600 | 28700 | 28600 | 365 |
| 512 | 20230926 | 115600 | 2943472900 | 28600 | 28600 | 28650 | 28550 | 286 |
| 513 | 20230926 | 115500 | 2935286350 | 28600 | 28650 | 28700 | 28550 | 301 |
| 514 | 20230926 | 115400 | 2926667700 | 28700 | 28650 | 28700 | 28600 | 238 |
| 515 | 20230926 | 115300 | 2919848050 | 28600 | 28550 | 28650 | 28550 | 368 |
| 516 | 20230926 | 115200 | 2909318650 | 28550 | 28600 | 28650 | 28550 | 341 |
| 517 | 20230926 | 115100 | 2899572400 | 28550 | 28600 | 28650 | 28500 | 150 |
| 518 | 20230926 | 115000 | 2895279600 | 28600 | 28600 | 28600 | 28550 | 290 |
| 519 | 20230926 | 114900 | 2886987150 | 28650 | 28600 | 28650 | 28550 | 366 |
| 520 | 20230926 | 114800 | 2876507600 | 28650 | 28600 | 28650 | 28550 | 268 |
| 521 | 20230926 | 114700 | 2868847250 | 28550 | 28650 | 28650 | 28550 | 332 |
| 522 | 20230926 | 114600 | 2859341100 | 28600 | 28650 | 28650 | 28550 | 307 |
| 523 | 20230926 | 114500 | 2850563100 | 28650 | 28600 | 28700 | 28550 | 321 |
| 524 | 20230926 | 114400 | 2841371650 | 28600 | 28500 | 28600 | 28500 | 78 |
| 525 | 20230926 | 114300 | 2839143100 | 28500 | 28600 | 28700 | 28500 | 718 |
| 526 | 20230926 | 114200 | 2818601250 | 28600 | 28450 | 28600 | 28450 | 220 |
| 527 | 20230926 | 114100 | 2812322500 | 28450 | 28400 | 28500 | 28350 | 1145 |
| 528 | 20230926 | 114000 | 2779822400 | 28400 | 28500 | 28500 | 28400 | 450 |
| 529 | 20230926 | 113900 | 2767010400 | 28500 | 28550 | 28550 | 28400 | 1038 |
| 530 | 20230926 | 113800 | 2737489000 | 28550 | 28550 | 28550 | 28500 | 388 |
| 531 | 20230926 | 113700 | 2726413700 | 28450 | 28600 | 28650 | 28450 | 344 |
| 532 | 20230926 | 113600 | 2716595400 | 28600 | 28500 | 28600 | 28450 | 932 |
| 533 | 20230926 | 113500 | 2690033550 | 28550 | 28500 | 28650 | 28450 | 209 |
| 534 | 20230926 | 113400 | 2684054600 | 28500 | 28650 | 28700 | 28500 | 1161 |
| 535 | 20230926 | 113300 | 2650856950 | 28650 | 28650 | 28700 | 28600 | 783 |
| 536 | 20230926 | 113200 | 2628428100 | 28650 | 28700 | 28700 | 28650 | 196 |
| 537 | 20230926 | 113100 | 2622806700 | 28700 | 28700 | 28700 | 28650 | 411 |
| 538 | 20230926 | 113000 | 2611014050 | 28700 | 28650 | 28700 | 28600 | 284 |
| 539 | 20230926 | 112900 | 2602877750 | 28700 | 28700 | 28700 | 28650 | 490 |
| 540 | 20230926 | 112800 | 2588821850 | 28650 | 28650 | 28700 | 28600 | 378 |
| 541 | 20230926 | 112700 | 2577981400 | 28700 | 28650 | 28750 | 28600 | 585 |
| 542 | 20230926 | 112600 | 2561190900 | 28600 | 28700 | 28750 | 28600 | 336 |
| 543 | 20230926 | 112500 | 2551548150 | 28650 | 28700 | 28700 | 28650 | 243 |
| 544 | 20230926 | 112400 | 2544582750 | 28700 | 28650 | 28750 | 28600 | 797 |
| 545 | 20230926 | 112300 | 2521702500 | 28650 | 28600 | 28700 | 28600 | 531 |
| 546 | 20230926 | 112200 | 2506511250 | 28600 | 28700 | 28750 | 28600 | 273 |
| 547 | 20230926 | 112100 | 2498683450 | 28750 | 28600 | 28750 | 28600 | 540 |
| 548 | 20230926 | 112000 | 2483202950 | 28600 | 28650 | 28650 | 28600 | 103 |
| 549 | 20230926 | 111900 | 2480253600 | 28650 | 28600 | 28650 | 28550 | 336 |
| 550 | 20230926 | 111800 | 2470632900 | 28650 | 28600 | 28650 | 28600 | 126 |
| 551 | 20230926 | 111700 | 2467026150 | 28650 | 28550 | 28650 | 28550 | 320 |
| 552 | 20230926 | 111600 | 2457879550 | 28650 | 28600 | 28650 | 28500 | 287 |
| 553 | 20230926 | 111500 | 2449677450 | 28600 | 28600 | 28650 | 28550 | 395 |
| 554 | 20230926 | 111400 | 2438385550 | 28550 | 28600 | 28650 | 28550 | 525 |
| 555 | 20230926 | 111300 | 2423359800 | 28600 | 28650 | 28700 | 28550 | 160 |
| 556 | 20230926 | 111200 | 2418783450 | 28650 | 28600 | 28650 | 28450 | 460 |
| 557 | 20230926 | 111100 | 2405631950 | 28600 | 28650 | 28700 | 28600 | 276 |
| 558 | 20230926 | 111000 | 2397728200 | 28700 | 28600 | 28700 | 28600 | 395 |
| 559 | 20230926 | 110900 | 2386397100 | 28600 | 28700 | 28750 | 28600 | 508 |
| 560 | 20230926 | 110800 | 2371832900 | 28750 | 28750 | 28750 | 28700 | 310 |
| 561 | 20230926 | 110700 | 2362922200 | 28750 | 28650 | 28750 | 28650 | 557 |
| 562 | 20230926 | 110600 | 2346933050 | 28750 | 28800 | 28800 | 28650 | 776 |
| 563 | 20230926 | 110500 | 2324663850 | 28750 | 28800 | 28850 | 28750 | 350 |
| 564 | 20230926 | 110400 | 2314581550 | 28750 | 28800 | 28800 | 28700 | 299 |
| 565 | 20230926 | 110300 | 2305979950 | 28800 | 28750 | 28800 | 28650 | 531 |
| 566 | 20230926 | 110200 | 2290730750 | 28750 | 28850 | 28850 | 28750 | 1693 |
| 567 | 20230926 | 110100 | 2241946200 | 28900 | 28950 | 28950 | 28850 | 1236 |
| 568 | 20230926 | 110000 | 2206225400 | 28950 | 28900 | 29000 | 28900 | 898 |
| 569 | 20230926 | 105900 | 2180238850 | 28900 | 28900 | 28950 | 28900 | 2638 |
| 570 | 20230926 | 105800 | 2103901150 | 28950 | 28850 | 28950 | 28800 | 2296 |
| 571 | 20230926 | 105700 | 2037559700 | 28850 | 28800 | 28850 | 28800 | 538 |
| 572 | 20230926 | 105600 | 2022062300 | 28800 | 28850 | 28850 | 28750 | 1457 |
| 573 | 20230926 | 105500 | 1980048750 | 28850 | 28750 | 28850 | 28750 | 1276 |
| 574 | 20230926 | 105400 | 1943281450 | 28800 | 28700 | 28800 | 28700 | 914 |
| 575 | 20230926 | 105300 | 1917028350 | 28650 | 28600 | 28700 | 28600 | 865 |
| 576 | 20230926 | 105200 | 1892209350 | 28600 | 28600 | 28700 | 28600 | 738 |
| 577 | 20230926 | 105100 | 1871057750 | 28550 | 28600 | 28600 | 28550 | 247 |
| 578 | 20230926 | 105000 | 1863998900 | 28650 | 28550 | 28650 | 28500 | 704 |
| 579 | 20230926 | 104900 | 1843862650 | 28600 | 28550 | 28650 | 28550 | 394 |
| 580 | 20230926 | 104800 | 1832589950 | 28550 | 28500 | 28600 | 28500 | 328 |
| 581 | 20230926 | 104700 | 1823218950 | 28500 | 28450 | 28550 | 28450 | 232 |
| 582 | 20230926 | 104600 | 1816603750 | 28450 | 28450 | 28500 | 28400 | 408 |
| 583 | 20230926 | 104500 | 1804991400 | 28450 | 28400 | 28450 | 28400 | 415 |
| 584 | 20230926 | 104400 | 1793191100 | 28450 | 28500 | 28500 | 28450 | 150 |
| 585 | 20230926 | 104300 | 1788922200 | 28500 | 28550 | 28550 | 28500 | 433 |
| 586 | 20230926 | 104200 | 1776574400 | 28550 | 28500 | 28550 | 28500 | 400 |
| 587 | 20230926 | 104100 | 1765165150 | 28550 | 28500 | 28550 | 28400 | 409 |
| 588 | 20230926 | 104000 | 1753504150 | 28500 | 28450 | 28500 | 28450 | 125 |
| 589 | 20230926 | 103900 | 1749945800 | 28500 | 28500 | 28550 | 28450 | 710 |
| 590 | 20230926 | 103800 | 1729698850 | 28500 | 28450 | 28500 | 28400 | 237 |
| 591 | 20230926 | 103700 | 1722954950 | 28450 | 28550 | 28550 | 28450 | 178 |
| 592 | 20230926 | 103600 | 1717880550 | 28550 | 28450 | 28550 | 28450 | 368 |
| 593 | 20230926 | 103500 | 1707402550 | 28450 | 28450 | 28450 | 28350 | 325 |
| 594 | 20230926 | 103400 | 1698164500 | 28550 | 28550 | 28550 | 28450 | 297 |
| 595 | 20230926 | 103300 | 1689699650 | 28550 | 28450 | 28550 | 28450 | 263 |
| 596 | 20230926 | 103200 | 1682206500 | 28450 | 28400 | 28500 | 28400 | 430 |
| 597 | 20230926 | 103100 | 1669983100 | 28350 | 28450 | 28450 | 28350 | 673 |
| 598 | 20230926 | 103000 | 1650892100 | 28450 | 28500 | 28550 | 28450 | 509 |
| 599 | 20230926 | 102900 | 1636389050 | 28500 | 28500 | 28500 | 28400 | 385 |
| 600 | 20230926 | 102800 | 1625422350 | 28500 | 28500 | 28550 | 28500 | 325 |
| 601 | 20230926 | 102700 | 1616151800 | 28550 | 28500 | 28550 | 28400 | 661 |
| 602 | 20230926 | 102600 | 1597323600 | 28500 | 28550 | 28600 | 28500 | 281 |
| 603 | 20230926 | 102500 | 1589303650 | 28550 | 28500 | 28550 | 28500 | 373 |
| 604 | 20230926 | 102400 | 1578666000 | 28500 | 28450 | 28500 | 28400 | 354 |
| 605 | 20230926 | 102300 | 1568592350 | 28450 | 28500 | 28500 | 28450 | 219 |
| 606 | 20230926 | 102200 | 1562354300 | 28500 | 28550 | 28600 | 28450 | 759 |
| 607 | 20230926 | 102100 | 1540733950 | 28550 | 28500 | 28600 | 28500 | 299 |
| 608 | 20230926 | 102000 | 1532204050 | 28500 | 28500 | 28550 | 28500 | 601 |
| 609 | 20230926 | 101900 | 1515069150 | 28500 | 28400 | 28500 | 28400 | 683 |
| 610 | 20230926 | 101800 | 1495631000 | 28400 | 28400 | 28450 | 28400 | 468 |
| 611 | 20230926 | 101700 | 1482325950 | 28400 | 28400 | 28450 | 28400 | 170 |
| 612 | 20230926 | 101600 | 1477493350 | 28400 | 28500 | 28500 | 28400 | 380 |
| 613 | 20230926 | 101500 | 1466689100 | 28450 | 28300 | 28500 | 28300 | 322 |
| 614 | 20230926 | 101400 | 1457546800 | 28450 | 28500 | 28500 | 28300 | 749 |
| 615 | 20230926 | 101300 | 1436273650 | 28450 | 28450 | 28500 | 28450 | 207 |
| 616 | 20230926 | 101200 | 1430378700 | 28450 | 28500 | 28500 | 28400 | 539 |
| 617 | 20230926 | 101100 | 1415042450 | 28500 | 28500 | 28550 | 28500 | 227 |
| 618 | 20230926 | 101000 | 1408565350 | 28550 | 28550 | 28550 | 28400 | 752 |
| 619 | 20230926 | 100900 | 1387148250 | 28550 | 28550 | 28550 | 28450 | 544 |
| 620 | 20230926 | 100800 | 1371633150 | 28550 | 28650 | 28650 | 28550 | 198 |
| 621 | 20230926 | 100700 | 1365970050 | 28600 | 28650 | 28650 | 28600 | 1009 |
| 622 | 20230926 | 100600 | 1337077450 | 28650 | 28700 | 28750 | 28650 | 736 |
| 623 | 20230926 | 100500 | 1315970100 | 28750 | 28700 | 28750 | 28650 | 584 |
| 624 | 20230926 | 100400 | 1299191550 | 28700 | 28700 | 28750 | 28600 | 910 |
| 625 | 20230926 | 100300 | 1273074300 | 28650 | 28600 | 28650 | 28600 | 952 |
| 626 | 20230926 | 100200 | 1245823750 | 28600 | 28650 | 28650 | 28600 | 764 |
| 627 | 20230926 | 100100 | 1223944300 | 28600 | 28500 | 28600 | 28500 | 1133 |
| 628 | 20230926 | 100000 | 1191557450 | 28500 | 28500 | 28550 | 28450 | 904 |
| 629 | 20230926 | 095900 | 1165796450 | 28500 | 28450 | 28500 | 28450 | 436 |
| 630 | 20230926 | 095800 | 1153372150 | 28450 | 28350 | 28450 | 28350 | 217 |
| 631 | 20230926 | 095700 | 1147207800 | 28450 | 28450 | 28450 | 28350 | 617 |
| 632 | 20230926 | 095600 | 1129691000 | 28500 | 28450 | 28500 | 28450 | 749 |
| 633 | 20230926 | 095500 | 1108358850 | 28450 | 28400 | 28500 | 28400 | 823 |
| 634 | 20230926 | 095400 | 1084941550 | 28300 | 28300 | 28400 | 28300 | 1052 |
| 635 | 20230926 | 095300 | 1055093850 | 28300 | 28300 | 28350 | 28300 | 381 |
| 636 | 20230926 | 095200 | 1044298000 | 28300 | 28250 | 28350 | 28250 | 228 |
| 637 | 20230926 | 095100 | 1037840700 | 28350 | 28300 | 28350 | 28300 | 433 |
| 638 | 20230926 | 095000 | 1025578850 | 28350 | 28300 | 28350 | 28300 | 165 |
| 639 | 20230926 | 094900 | 1020901600 | 28350 | 28300 | 28350 | 28250 | 758 |
| 640 | 20230926 | 094800 | 999443900 | 28300 | 28350 | 28350 | 28250 | 143 |
| 641 | 20230926 | 094700 | 995393600 | 28200 | 28300 | 28300 | 28200 | 255 |
| 642 | 20230926 | 094600 | 988184700 | 28300 | 28250 | 28300 | 28200 | 504 |
| 643 | 20230926 | 094500 | 973941100 | 28250 | 28250 | 28300 | 28250 | 201 |
| 644 | 20230926 | 094400 | 968255900 | 28250 | 28300 | 28300 | 28200 | 417 |
| 645 | 20230926 | 094300 | 956466900 | 28300 | 28300 | 28350 | 28250 | 351 |
| 646 | 20230926 | 094200 | 946521850 | 28300 | 28300 | 28300 | 28150 | 634 |
| 647 | 20230926 | 094100 | 928591000 | 28150 | 28250 | 28250 | 28150 | 768 |
| 648 | 20230926 | 094000 | 906904500 | 28200 | 28250 | 28250 | 28200 | 524 |
| 649 | 20230926 | 093900 | 892119800 | 28250 | 28200 | 28250 | 28200 | 482 |
| 650 | 20230926 | 093800 | 878506950 | 28200 | 28250 | 28250 | 28200 | 279 |
| 651 | 20230926 | 093700 | 870632750 | 28250 | 28300 | 28350 | 28200 | 570 |
| 652 | 20230926 | 093600 | 854516650 | 28300 | 28300 | 28300 | 28250 | 1192 |
| 653 | 20230926 | 093500 | 820784950 | 28300 | 28250 | 28300 | 28250 | 609 |
| 654 | 20230926 | 093400 | 803552550 | 28250 | 28350 | 28350 | 28250 | 454 |
| 655 | 20230926 | 093300 | 790708400 | 28400 | 28200 | 28400 | 28200 | 736 |
| 656 | 20230926 | 093200 | 769862650 | 28200 | 28050 | 28200 | 28050 | 344 |
| 657 | 20230926 | 093100 | 760165300 | 28100 | 28100 | 28250 | 28100 | 377 |
| 658 | 20230926 | 093000 | 749538500 | 28050 | 28050 | 28400 | 28050 | 1130 |
| 659 | 20230926 | 092900 | 717629850 | 28000 | 27900 | 28000 | 27900 | 851 |
| 660 | 20230926 | 092800 | 693843750 | 27900 | 27900 | 27900 | 27850 | 1157 |
| 661 | 20230926 | 092700 | 661613850 | 27900 | 27850 | 27900 | 27800 | 107 |
| 662 | 20230926 | 092600 | 658633150 | 27850 | 27800 | 27850 | 27800 | 508 |
| 663 | 20230926 | 092500 | 644505800 | 27800 | 27900 | 27900 | 27800 | 860 |
| 664 | 20230926 | 092400 | 620528700 | 27950 | 27900 | 27950 | 27900 | 125 |
| 665 | 20230926 | 092300 | 617038550 | 27950 | 27900 | 27950 | 27900 | 272 |
| 666 | 20230926 | 092200 | 609444200 | 27900 | 28050 | 28050 | 27900 | 1777 |
| 667 | 20230926 | 092100 | 559654200 | 28050 | 28100 | 28100 | 28050 | 46 |
| 668 | 20230926 | 092000 | 558363050 | 28100 | 28200 | 28200 | 28100 | 204 |
| 669 | 20230926 | 091900 | 552627500 | 28450 | 28000 | 28450 | 28000 | 655 |
| 670 | 20230926 | 091800 | 534099750 | 27950 | 27950 | 28100 | 27900 | 963 |
| 671 | 20230926 | 091700 | 507201850 | 28000 | 27900 | 28000 | 27900 | 312 |
| 672 | 20230926 | 091600 | 498481150 | 27950 | 28050 | 28150 | 27950 | 439 |
| 673 | 20230926 | 091500 | 486170150 | 28150 | 27850 | 28150 | 27800 | 659 |
| 674 | 20230926 | 091400 | 467697050 | 27800 | 27950 | 27950 | 27800 | 638 |
| 675 | 20230926 | 091300 | 449932950 | 27950 | 27900 | 28000 | 27900 | 131 |
| 676 | 20230926 | 091200 | 446271900 | 28000 | 27850 | 28100 | 27850 | 739 |
| 677 | 20230926 | 091100 | 425616900 | 27850 | 27800 | 27900 | 27800 | 1524 |
| 678 | 20230926 | 091000 | 383242750 | 27900 | 27850 | 27900 | 27850 | 602 |
| 679 | 20230926 | 090900 | 366471450 | 27850 | 27900 | 27900 | 27800 | 1286 |
| 680 | 20230926 | 090800 | 330639850 | 27900 | 28100 | 28150 | 27900 | 2266 |
| 681 | 20230926 | 090700 | 267283850 | 28150 | 28200 | 28200 | 28150 | 2325 |
| 682 | 20230926 | 090600 | 201797400 | 28200 | 28300 | 28400 | 28150 | 1843 |
| 683 | 20230926 | 090500 | 149832400 | 28400 | 28500 | 28500 | 28350 | 1708 |
| 684 | 20230926 | 090400 | 101278300 | 28550 | 28450 | 28550 | 28450 | 382 |
| 685 | 20230926 | 090300 | 90403000 | 28450 | 28400 | 28550 | 28400 | 450 |
| 686 | 20230926 | 090200 | 77582200 | 28500 | 28400 | 28550 | 28400 | 728 |
| 687 | 20230926 | 090100 | 56834750 | 28400 | 28300 | 28400 | 28300 | 626 |
| 688 | 20230926 | 090000 | 39109250 | 28300 | 28650 | 28650 | 28300 | 1342 |