37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 204500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 3 | 20230925 | 204400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 4 | 20230925 | 204300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 5 | 20230925 | 204200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 6 | 20230925 | 204100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 7 | 20230925 | 204000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 8 | 20230925 | 203900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 9 | 20230925 | 203800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 10 | 20230925 | 203700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 11 | 20230925 | 203600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 12 | 20230925 | 203500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 13 | 20230925 | 203400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 14 | 20230925 | 203300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 15 | 20230925 | 203200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 16 | 20230925 | 203100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 17 | 20230925 | 203000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 18 | 20230925 | 202900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 19 | 20230925 | 202800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 20 | 20230925 | 202700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 21 | 20230925 | 202600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 22 | 20230925 | 202500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 23 | 20230925 | 202400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 24 | 20230925 | 202300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 25 | 20230925 | 202200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 26 | 20230925 | 202100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 27 | 20230925 | 202000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 28 | 20230925 | 201900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 29 | 20230925 | 201800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 30 | 20230925 | 201700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 31 | 20230925 | 201600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 32 | 20230925 | 201500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 33 | 20230925 | 201400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 34 | 20230925 | 201300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 35 | 20230925 | 201200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 36 | 20230925 | 201100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 37 | 20230925 | 201000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 38 | 20230925 | 200900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 39 | 20230925 | 200800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 40 | 20230925 | 200700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 41 | 20230925 | 200600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 42 | 20230925 | 200500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 43 | 20230925 | 200400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 44 | 20230925 | 200300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 45 | 20230925 | 200200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 46 | 20230925 | 200100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 47 | 20230925 | 200000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 48 | 20230925 | 195900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 49 | 20230925 | 195800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 50 | 20230925 | 195700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 51 | 20230925 | 195600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 52 | 20230925 | 195500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 53 | 20230925 | 195400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 54 | 20230925 | 195300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 55 | 20230925 | 195200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 56 | 20230925 | 195100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 57 | 20230925 | 195000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 58 | 20230925 | 194900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 59 | 20230925 | 194800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 60 | 20230925 | 194700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 61 | 20230925 | 194600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 62 | 20230925 | 194500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 63 | 20230925 | 194400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 64 | 20230925 | 194300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 65 | 20230925 | 194200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 66 | 20230925 | 194100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 67 | 20230925 | 194000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 68 | 20230925 | 193900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 69 | 20230925 | 193800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 70 | 20230925 | 193700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 71 | 20230925 | 193600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 72 | 20230925 | 193500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 73 | 20230925 | 193400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 74 | 20230925 | 193300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 75 | 20230925 | 193200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 76 | 20230925 | 193100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 77 | 20230925 | 193000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 78 | 20230925 | 192900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 79 | 20230925 | 192800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 80 | 20230925 | 192700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 81 | 20230925 | 192600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 82 | 20230925 | 192500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 83 | 20230925 | 192400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 84 | 20230925 | 192300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 85 | 20230925 | 192200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 86 | 20230925 | 192100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 87 | 20230925 | 192000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 88 | 20230925 | 191900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 89 | 20230925 | 191800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 90 | 20230925 | 191700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 91 | 20230925 | 191600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 92 | 20230925 | 191500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 93 | 20230925 | 191400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 94 | 20230925 | 191300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 95 | 20230925 | 191200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 96 | 20230925 | 191100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 97 | 20230925 | 191000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 98 | 20230925 | 190900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 99 | 20230925 | 190800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 100 | 20230925 | 190700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 101 | 20230925 | 190600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 102 | 20230925 | 190500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 103 | 20230925 | 190400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 104 | 20230925 | 190300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 105 | 20230925 | 190200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 106 | 20230925 | 190100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 107 | 20230925 | 190000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 108 | 20230925 | 185900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 109 | 20230925 | 185800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 110 | 20230925 | 185700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 111 | 20230925 | 185600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 112 | 20230925 | 185500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 113 | 20230925 | 185400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 114 | 20230925 | 185300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 115 | 20230925 | 185200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 116 | 20230925 | 185100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 117 | 20230925 | 185000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 118 | 20230925 | 184900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 119 | 20230925 | 184800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 120 | 20230925 | 184700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 121 | 20230925 | 184600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 122 | 20230925 | 184500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 123 | 20230925 | 184400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 124 | 20230925 | 184300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 125 | 20230925 | 184200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 126 | 20230925 | 184100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 127 | 20230925 | 184000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 128 | 20230925 | 183900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 129 | 20230925 | 183800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 130 | 20230925 | 183700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 131 | 20230925 | 183600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 132 | 20230925 | 183500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 133 | 20230925 | 183400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 134 | 20230925 | 183300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 135 | 20230925 | 183200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 136 | 20230925 | 183100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 137 | 20230925 | 183000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 138 | 20230925 | 182900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 139 | 20230925 | 182800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 140 | 20230925 | 182700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 141 | 20230925 | 182600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 142 | 20230925 | 182500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 143 | 20230925 | 182400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 144 | 20230925 | 182300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 145 | 20230925 | 182200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 146 | 20230925 | 182100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 147 | 20230925 | 182000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 148 | 20230925 | 181900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 149 | 20230925 | 181800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 150 | 20230925 | 181700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 151 | 20230925 | 181600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 152 | 20230925 | 181500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 153 | 20230925 | 181400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 154 | 20230925 | 181300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 155 | 20230925 | 181200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 156 | 20230925 | 181100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 157 | 20230925 | 181000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 158 | 20230925 | 180900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 159 | 20230925 | 180800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 160 | 20230925 | 180700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 161 | 20230925 | 180600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 162 | 20230925 | 180500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 163 | 20230925 | 180400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 164 | 20230925 | 180300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 165 | 20230925 | 180200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 166 | 20230925 | 180100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 167 | 20230925 | 180000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 168 | 20230925 | 175900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 169 | 20230925 | 175800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 170 | 20230925 | 175700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 171 | 20230925 | 175600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 172 | 20230925 | 175500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 173 | 20230925 | 175400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 174 | 20230925 | 175300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 175 | 20230925 | 175200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 176 | 20230925 | 175100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 177 | 20230925 | 175000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 178 | 20230925 | 174900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 179 | 20230925 | 174800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 180 | 20230925 | 174700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 181 | 20230925 | 174600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 182 | 20230925 | 174500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 183 | 20230925 | 174400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 184 | 20230925 | 174300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 185 | 20230925 | 174200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 186 | 20230925 | 174100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 187 | 20230925 | 174000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 188 | 20230925 | 173900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 189 | 20230925 | 173800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 190 | 20230925 | 173700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 191 | 20230925 | 173600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 192 | 20230925 | 173500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 193 | 20230925 | 173400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 194 | 20230925 | 173300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 195 | 20230925 | 173200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 196 | 20230925 | 173100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 197 | 20230925 | 173000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 198 | 20230925 | 172900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 199 | 20230925 | 172800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 200 | 20230925 | 172700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 201 | 20230925 | 172600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 202 | 20230925 | 172500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 203 | 20230925 | 172400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 204 | 20230925 | 172300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 205 | 20230925 | 172200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 206 | 20230925 | 172100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 207 | 20230925 | 172000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 208 | 20230925 | 171900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 209 | 20230925 | 171800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 210 | 20230925 | 171700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 211 | 20230925 | 171600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 212 | 20230925 | 171500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 213 | 20230925 | 171400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 214 | 20230925 | 171300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 215 | 20230925 | 171200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 216 | 20230925 | 171100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 217 | 20230925 | 171000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 218 | 20230925 | 170900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 219 | 20230925 | 170800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 220 | 20230925 | 170700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 221 | 20230925 | 170600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 222 | 20230925 | 170500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 223 | 20230925 | 170400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 224 | 20230925 | 170300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 225 | 20230925 | 170200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 226 | 20230925 | 170100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 227 | 20230925 | 170000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 228 | 20230925 | 165900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 229 | 20230925 | 165800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 230 | 20230925 | 165700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 231 | 20230925 | 165600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 232 | 20230925 | 165500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 233 | 20230925 | 165400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 234 | 20230925 | 165300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 235 | 20230925 | 165200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 236 | 20230925 | 165100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 237 | 20230925 | 165000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 238 | 20230925 | 164900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 239 | 20230925 | 164800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 240 | 20230925 | 164700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 241 | 20230925 | 164600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 242 | 20230925 | 164500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 243 | 20230925 | 164400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 244 | 20230925 | 164300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 245 | 20230925 | 164200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 246 | 20230925 | 164100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 247 | 20230925 | 164000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 248 | 20230925 | 163900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 249 | 20230925 | 163800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 250 | 20230925 | 163700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 251 | 20230925 | 163600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 252 | 20230925 | 163500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 253 | 20230925 | 163400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 254 | 20230925 | 163300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 255 | 20230925 | 163200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 256 | 20230925 | 163100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 257 | 20230925 | 163000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 258 | 20230925 | 162900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 259 | 20230925 | 162800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 260 | 20230925 | 162700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 261 | 20230925 | 162600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 262 | 20230925 | 162500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 263 | 20230925 | 162400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 264 | 20230925 | 162300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 265 | 20230925 | 162200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 266 | 20230925 | 162100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 267 | 20230925 | 162000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 268 | 20230925 | 161900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 269 | 20230925 | 161800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 270 | 20230925 | 161700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 271 | 20230925 | 161600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 272 | 20230925 | 161500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 273 | 20230925 | 161400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 274 | 20230925 | 161300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 275 | 20230925 | 161200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 276 | 20230925 | 161100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 277 | 20230925 | 161000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 278 | 20230925 | 160900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 279 | 20230925 | 160800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 280 | 20230925 | 160700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 281 | 20230925 | 160600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 282 | 20230925 | 160500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 283 | 20230925 | 160400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 284 | 20230925 | 160300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 285 | 20230925 | 160200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 286 | 20230925 | 160100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 287 | 20230925 | 160000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 288 | 20230925 | 155900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 289 | 20230925 | 155800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 290 | 20230925 | 155700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 291 | 20230925 | 155600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 292 | 20230925 | 155500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 293 | 20230925 | 155400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 294 | 20230925 | 155300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 295 | 20230925 | 155200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 296 | 20230925 | 155100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 297 | 20230925 | 155000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 298 | 20230925 | 154900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 299 | 20230925 | 154800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 300 | 20230925 | 154700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 301 | 20230925 | 154600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 302 | 20230925 | 154500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 303 | 20230925 | 154400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 304 | 20230925 | 154300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 305 | 20230925 | 154200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 306 | 20230925 | 154100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 307 | 20230925 | 154000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 308 | 20230925 | 153900 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 309 | 20230925 | 153800 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 310 | 20230925 | 153700 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 311 | 20230925 | 153600 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 312 | 20230925 | 153500 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 313 | 20230925 | 153400 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 314 | 20230925 | 153300 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 315 | 20230925 | 153200 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 316 | 20230925 | 153100 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 317 | 20230925 | 153000 | 8014800800 | 28250 | 28250 | 28250 | 28250 | 5149 |
| 318 | 20230925 | 152900 | 7869341550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 319 | 20230925 | 152800 | 7869341550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 320 | 20230925 | 152700 | 7869341550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 321 | 20230925 | 152600 | 7869341550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 322 | 20230925 | 152500 | 7869341550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 323 | 20230925 | 152400 | 7869341550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 324 | 20230925 | 152300 | 7869341550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 325 | 20230925 | 152200 | 7869341550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 326 | 20230925 | 152100 | 7869341550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 327 | 20230925 | 152000 | 7869341550 | 28400 | 28400 | 28400 | 28400 | 0 |
| 328 | 20230925 | 151900 | 7869341550 | 28400 | 28500 | 28500 | 28250 | 1650 |
| 329 | 20230925 | 151800 | 7822603400 | 28500 | 28400 | 28500 | 28400 | 426 |
| 330 | 20230925 | 151700 | 7810475250 | 28400 | 28500 | 28500 | 28250 | 2160 |
| 331 | 20230925 | 151600 | 7749276500 | 28350 | 28450 | 28550 | 28350 | 1552 |
| 332 | 20230925 | 151500 | 7705117900 | 28450 | 28450 | 28500 | 28400 | 371 |
| 333 | 20230925 | 151400 | 7694571700 | 28450 | 28450 | 28450 | 28400 | 276 |
| 334 | 20230925 | 151300 | 7686728550 | 28500 | 28450 | 28550 | 28400 | 253 |
| 335 | 20230925 | 151200 | 7679535700 | 28450 | 28400 | 28500 | 28400 | 359 |
| 336 | 20230925 | 151100 | 7669318600 | 28400 | 28400 | 28500 | 28400 | 665 |
| 337 | 20230925 | 151000 | 7650396300 | 28450 | 28450 | 28450 | 28400 | 499 |
| 338 | 20230925 | 150900 | 7636208950 | 28450 | 28450 | 28500 | 28400 | 255 |
| 339 | 20230925 | 150800 | 7628962300 | 28450 | 28450 | 28550 | 28450 | 714 |
| 340 | 20230925 | 150700 | 7608617550 | 28500 | 28500 | 28500 | 28400 | 1737 |
| 341 | 20230925 | 150600 | 7559229950 | 28550 | 28550 | 28600 | 28450 | 1523 |
| 342 | 20230925 | 150500 | 7515785850 | 28550 | 28500 | 28550 | 28450 | 709 |
| 343 | 20230925 | 150400 | 7495567600 | 28500 | 28500 | 28550 | 28450 | 230 |
| 344 | 20230925 | 150300 | 7489013000 | 28500 | 28500 | 28500 | 28450 | 234 |
| 345 | 20230925 | 150200 | 7482354100 | 28500 | 28450 | 28550 | 28450 | 181 |
| 346 | 20230925 | 150100 | 7477199350 | 28450 | 28450 | 28550 | 28450 | 282 |
| 347 | 20230925 | 150000 | 7469172250 | 28400 | 28400 | 28500 | 28400 | 311 |
| 348 | 20230925 | 145900 | 7460326050 | 28400 | 28450 | 28450 | 28400 | 228 |
| 349 | 20230925 | 145800 | 7453848300 | 28450 | 28500 | 28500 | 28400 | 254 |
| 350 | 20230925 | 145700 | 7446627900 | 28500 | 28550 | 28550 | 28450 | 1216 |
| 351 | 20230925 | 145600 | 7411940550 | 28550 | 28500 | 28550 | 28350 | 939 |
| 352 | 20230925 | 145500 | 7385228550 | 28400 | 28250 | 28400 | 28200 | 778 |
| 353 | 20230925 | 145400 | 7363201300 | 28250 | 28300 | 28300 | 28250 | 660 |
| 354 | 20230925 | 145300 | 7344540550 | 28300 | 28250 | 28350 | 28250 | 608 |
| 355 | 20230925 | 145200 | 7327346850 | 28250 | 28350 | 28350 | 28250 | 2040 |
| 356 | 20230925 | 145100 | 7269612650 | 28350 | 28300 | 28400 | 28300 | 288 |
| 357 | 20230925 | 145000 | 7261447150 | 28350 | 28400 | 28400 | 28350 | 769 |
| 358 | 20230925 | 144900 | 7239638200 | 28350 | 28400 | 28450 | 28350 | 2717 |
| 359 | 20230925 | 144800 | 7162536750 | 28450 | 28500 | 28500 | 28450 | 101 |
| 360 | 20230925 | 144700 | 7159663200 | 28500 | 28500 | 28550 | 28400 | 415 |
| 361 | 20230925 | 144600 | 7147846100 | 28500 | 28500 | 28500 | 28450 | 351 |
| 362 | 20230925 | 144500 | 7137851300 | 28500 | 28450 | 28500 | 28400 | 228 |
| 363 | 20230925 | 144400 | 7131375250 | 28450 | 28400 | 28450 | 28400 | 316 |
| 364 | 20230925 | 144300 | 7122393650 | 28400 | 28450 | 28450 | 28400 | 237 |
| 365 | 20230925 | 144200 | 7115656050 | 28450 | 28400 | 28450 | 28400 | 201 |
| 366 | 20230925 | 144100 | 7109942400 | 28400 | 28400 | 28450 | 28400 | 174 |
| 367 | 20230925 | 144000 | 7104997450 | 28400 | 28500 | 28500 | 28400 | 506 |
| 368 | 20230925 | 143900 | 7090618900 | 28500 | 28450 | 28500 | 28450 | 615 |
| 369 | 20230925 | 143800 | 7073106000 | 28450 | 28400 | 28500 | 28400 | 401 |
| 370 | 20230925 | 143700 | 7061695500 | 28400 | 28550 | 28700 | 28300 | 7827 |
| 371 | 20230925 | 143600 | 6839762150 | 28550 | 28500 | 28550 | 28450 | 395 |
| 372 | 20230925 | 143500 | 6828510650 | 28500 | 28550 | 28550 | 28500 | 284 |
| 373 | 20230925 | 143400 | 6820411200 | 28500 | 28450 | 28650 | 28450 | 467 |
| 374 | 20230925 | 143300 | 6807103450 | 28650 | 28450 | 28650 | 28450 | 422 |
| 375 | 20230925 | 143200 | 6795079150 | 28450 | 28500 | 28500 | 28450 | 287 |
| 376 | 20230925 | 143100 | 6786904950 | 28500 | 28450 | 28550 | 28450 | 368 |
| 377 | 20230925 | 143000 | 6776421700 | 28450 | 28450 | 28450 | 28400 | 597 |
| 378 | 20230925 | 142900 | 6759456500 | 28400 | 28500 | 28500 | 28400 | 1111 |
| 379 | 20230925 | 142800 | 6727846200 | 28550 | 28600 | 28600 | 28500 | 279 |
| 380 | 20230925 | 142700 | 6719883600 | 28600 | 28500 | 28600 | 28500 | 474 |
| 381 | 20230925 | 142600 | 6706352200 | 28500 | 28600 | 28600 | 28450 | 5365 |
| 382 | 20230925 | 142500 | 6553437500 | 28600 | 28650 | 28800 | 28550 | 4232 |
| 383 | 20230925 | 142400 | 6432401300 | 28650 | 28800 | 28800 | 28650 | 4809 |
| 384 | 20230925 | 142300 | 6294400850 | 28750 | 28800 | 28850 | 28750 | 897 |
| 385 | 20230925 | 142200 | 6268591500 | 28800 | 28800 | 28850 | 28800 | 749 |
| 386 | 20230925 | 142100 | 6247014550 | 28800 | 28800 | 28850 | 28800 | 156 |
| 387 | 20230925 | 142000 | 6242521500 | 28850 | 28800 | 28850 | 28800 | 144 |
| 388 | 20230925 | 141900 | 6238371400 | 28800 | 28850 | 28850 | 28750 | 608 |
| 389 | 20230925 | 141800 | 6220861200 | 28800 | 28800 | 28850 | 28800 | 494 |
| 390 | 20230925 | 141700 | 6206627900 | 28800 | 28800 | 28800 | 28800 | 681 |
| 391 | 20230925 | 141600 | 6187015100 | 28850 | 28850 | 28900 | 28850 | 224 |
| 392 | 20230925 | 141500 | 6180546700 | 28850 | 28850 | 28850 | 28800 | 281 |
| 393 | 20230925 | 141400 | 6172444150 | 28900 | 28950 | 28950 | 28850 | 108 |
| 394 | 20230925 | 141300 | 6169322050 | 28950 | 28950 | 28950 | 28950 | 137 |
| 395 | 20230925 | 141200 | 6165355900 | 28800 | 28800 | 28800 | 28800 | 60 |
| 396 | 20230925 | 141100 | 6163627900 | 28800 | 28800 | 28800 | 28800 | 1 |
| 397 | 20230925 | 141000 | 6163599100 | 28750 | 28950 | 29000 | 28750 | 855 |
| 398 | 20230925 | 140900 | 6139007150 | 28950 | 28900 | 28950 | 28750 | 1115 |
| 399 | 20230925 | 140800 | 6106881900 | 28900 | 28950 | 28950 | 28900 | 7 |
| 400 | 20230925 | 140700 | 6106679450 | 28950 | 29000 | 29000 | 28950 | 108 |
| 401 | 20230925 | 140600 | 6103549750 | 28850 | 28850 | 28850 | 28850 | 200 |
| 402 | 20230925 | 140500 | 6097779750 | 28800 | 28800 | 28800 | 28800 | 523 |
| 403 | 20230925 | 140400 | 6082717350 | 28800 | 28950 | 29000 | 28800 | 1855 |
| 404 | 20230925 | 140300 | 6029201300 | 28950 | 28950 | 28950 | 28950 | 48 |
| 405 | 20230925 | 140200 | 6027811700 | 28950 | 28950 | 28950 | 28900 | 410 |
| 406 | 20230925 | 140100 | 6015953950 | 28900 | 28950 | 29000 | 28900 | 71 |
| 407 | 20230925 | 140000 | 6013897900 | 28900 | 28900 | 28950 | 28900 | 46 |
| 408 | 20230925 | 135900 | 6012566750 | 28900 | 29050 | 29050 | 28900 | 78 |
| 409 | 20230925 | 135800 | 6010305150 | 29050 | 29050 | 29050 | 29050 | 38 |
| 410 | 20230925 | 135700 | 6009201250 | 29050 | 28950 | 29050 | 28950 | 115 |
| 411 | 20230925 | 135600 | 6005865700 | 28850 | 28850 | 28850 | 28850 | 33 |
| 412 | 20230925 | 135500 | 6004913650 | 28900 | 29200 | 29200 | 28900 | 2589 |
| 413 | 20230925 | 135400 | 5930039650 | 29200 | 29150 | 29200 | 29150 | 72 |
| 414 | 20230925 | 135300 | 5927938850 | 29200 | 29200 | 29200 | 29200 | 200 |
| 415 | 20230925 | 135200 | 5922098850 | 29200 | 29200 | 29200 | 29200 | 94 |
| 416 | 20230925 | 135100 | 5919354050 | 29200 | 29200 | 29200 | 29200 | 72 |
| 417 | 20230925 | 135000 | 5917251650 | 29200 | 29200 | 29200 | 29200 | 315 |
| 418 | 20230925 | 134900 | 5908053650 | 29200 | 29200 | 29200 | 29200 | 83 |
| 419 | 20230925 | 134800 | 5905630050 | 29200 | 29200 | 29200 | 29150 | 146 |
| 420 | 20230925 | 134700 | 5901367000 | 29200 | 29200 | 29200 | 29200 | 98 |
| 421 | 20230925 | 134600 | 5898505400 | 29200 | 29200 | 29200 | 29150 | 44 |
| 422 | 20230925 | 134500 | 5897221350 | 29200 | 29200 | 29200 | 29200 | 182 |
| 423 | 20230925 | 134400 | 5891906950 | 29100 | 29150 | 29200 | 29050 | 342 |
| 424 | 20230925 | 134300 | 5881943000 | 29150 | 29350 | 29350 | 28900 | 4568 |
| 425 | 20230925 | 134200 | 5749702150 | 29350 | 29300 | 29350 | 29300 | 522 |
| 426 | 20230925 | 134100 | 5734383100 | 29300 | 29300 | 29300 | 29300 | 258 |
| 427 | 20230925 | 134000 | 5726823700 | 29300 | 29250 | 29300 | 29250 | 137 |
| 428 | 20230925 | 133900 | 5722812500 | 29300 | 29300 | 29300 | 29250 | 299 |
| 429 | 20230925 | 133800 | 5714062400 | 29300 | 29300 | 29300 | 29300 | 81 |
| 430 | 20230925 | 133700 | 5711689100 | 29300 | 29250 | 29300 | 29250 | 155 |
| 431 | 20230925 | 133600 | 5707149300 | 29250 | 29200 | 29250 | 29150 | 458 |
| 432 | 20230925 | 133500 | 5693791350 | 29200 | 29250 | 29250 | 29200 | 37 |
| 433 | 20230925 | 133400 | 5692709150 | 29200 | 29300 | 29300 | 29200 | 120 |
| 434 | 20230925 | 133300 | 5689199300 | 29300 | 29300 | 29300 | 29150 | 78 |
| 435 | 20230925 | 133200 | 5686917250 | 29300 | 29250 | 29300 | 29250 | 196 |
| 436 | 20230925 | 133100 | 5681183050 | 29300 | 29350 | 29350 | 29250 | 158 |
| 437 | 20230925 | 133000 | 5676556450 | 29350 | 29300 | 29350 | 29200 | 129 |
| 438 | 20230925 | 132900 | 5672778550 | 29200 | 29150 | 29500 | 29150 | 2246 |
| 439 | 20230925 | 132800 | 5606882250 | 29150 | 29150 | 29150 | 29100 | 292 |
| 440 | 20230925 | 132700 | 5598374000 | 29150 | 29150 | 29150 | 29150 | 97 |
| 441 | 20230925 | 132600 | 5595546450 | 29100 | 29050 | 29100 | 29050 | 908 |
| 442 | 20230925 | 132500 | 5569127800 | 29050 | 29050 | 29050 | 29050 | 79 |
| 443 | 20230925 | 132400 | 5566832850 | 29050 | 29050 | 29050 | 29050 | 51 |
| 444 | 20230925 | 132300 | 5565351300 | 29000 | 29000 | 29000 | 29000 | 3 |
| 445 | 20230925 | 132200 | 5565264300 | 29000 | 29000 | 29000 | 29000 | 175 |
| 446 | 20230925 | 132100 | 5560189300 | 29000 | 29000 | 29000 | 29000 | 113 |
| 447 | 20230925 | 132000 | 5556912300 | 29000 | 29000 | 29000 | 29000 | 21 |
| 448 | 20230925 | 131900 | 5556303300 | 29000 | 29000 | 29000 | 29000 | 1 |
| 449 | 20230925 | 131800 | 5556274300 | 29000 | 28950 | 29000 | 28900 | 209 |
| 450 | 20230925 | 131700 | 5550224200 | 28900 | 28900 | 28900 | 28900 | 0 |
| 451 | 20230925 | 131600 | 5550224200 | 28900 | 29000 | 29000 | 28900 | 147 |
| 452 | 20230925 | 131500 | 5545967350 | 29050 | 29000 | 29050 | 28950 | 103 |
| 453 | 20230925 | 131400 | 5542980400 | 29000 | 29000 | 29000 | 29000 | 87 |
| 454 | 20230925 | 131300 | 5540457400 | 29000 | 29000 | 29000 | 29000 | 49 |
| 455 | 20230925 | 131200 | 5539036400 | 29000 | 28950 | 29000 | 28950 | 69 |
| 456 | 20230925 | 131100 | 5537035900 | 29000 | 29000 | 29000 | 29000 | 2 |
| 457 | 20230925 | 131000 | 5536977900 | 29000 | 29000 | 29000 | 29000 | 83 |
| 458 | 20230925 | 130900 | 5534570900 | 29000 | 29000 | 29000 | 29000 | 65 |
| 459 | 20230925 | 130800 | 5532685900 | 29000 | 29000 | 29000 | 28900 | 527 |
| 460 | 20230925 | 130700 | 5517437100 | 28900 | 29000 | 29000 | 28900 | 48 |
| 461 | 20230925 | 130600 | 5516045900 | 29000 | 29000 | 29000 | 28950 | 372 |
| 462 | 20230925 | 130500 | 5505264600 | 29000 | 29000 | 29000 | 29000 | 133 |
| 463 | 20230925 | 130400 | 5501407600 | 29000 | 29000 | 29000 | 29000 | 14 |
| 464 | 20230925 | 130300 | 5501001600 | 29000 | 29000 | 29000 | 29000 | 108 |
| 465 | 20230925 | 130200 | 5497869600 | 29000 | 29000 | 29000 | 29000 | 11 |
| 466 | 20230925 | 130100 | 5497550600 | 29000 | 29000 | 29000 | 28950 | 79 |
| 467 | 20230925 | 130000 | 5495260050 | 29000 | 28950 | 29000 | 28950 | 45 |
| 468 | 20230925 | 125900 | 5493955100 | 28950 | 28950 | 28950 | 28950 | 83 |
| 469 | 20230925 | 125800 | 5491552250 | 28950 | 29000 | 29000 | 28950 | 217 |
| 470 | 20230925 | 125700 | 5485268500 | 29050 | 29000 | 29050 | 29000 | 68 |
| 471 | 20230925 | 125600 | 5483295000 | 28950 | 28950 | 29000 | 28950 | 342 |
| 472 | 20230925 | 125500 | 5473394050 | 28900 | 28950 | 28950 | 28900 | 9 |
| 473 | 20230925 | 125400 | 5473133850 | 28950 | 29000 | 29100 | 28950 | 279 |
| 474 | 20230925 | 125300 | 5465045050 | 29000 | 29000 | 29150 | 29000 | 902 |
| 475 | 20230925 | 125200 | 5438870750 | 29100 | 29000 | 29100 | 29000 | 257 |
| 476 | 20230925 | 125100 | 5431413600 | 29000 | 29000 | 29000 | 29000 | 12 |
| 477 | 20230925 | 125000 | 5431065600 | 28950 | 29000 | 29000 | 28950 | 311 |
| 478 | 20230925 | 124900 | 5422053450 | 29050 | 29050 | 29050 | 29050 | 9 |
| 479 | 20230925 | 124800 | 5421792000 | 29050 | 29100 | 29150 | 29050 | 102 |
| 480 | 20230925 | 124700 | 5418823500 | 29050 | 29050 | 29050 | 29050 | 0 |
| 481 | 20230925 | 124600 | 5418823500 | 29050 | 29050 | 29050 | 29050 | 25 |
| 482 | 20230925 | 124500 | 5418097250 | 29000 | 29050 | 29050 | 28950 | 731 |
| 483 | 20230925 | 124400 | 5396863400 | 28850 | 28850 | 28850 | 28850 | 38 |
| 484 | 20230925 | 124300 | 5395767100 | 28850 | 29000 | 29000 | 28850 | 571 |
| 485 | 20230925 | 124200 | 5379211400 | 29050 | 29050 | 29050 | 29050 | 192 |
| 486 | 20230925 | 124100 | 5373633800 | 29050 | 29000 | 29050 | 29000 | 169 |
| 487 | 20230925 | 124000 | 5368729350 | 28900 | 28950 | 28950 | 28900 | 88 |
| 488 | 20230925 | 123900 | 5366186100 | 29000 | 29000 | 29000 | 29000 | 31 |
| 489 | 20230925 | 123800 | 5365287100 | 28950 | 28950 | 28950 | 28950 | 54 |
| 490 | 20230925 | 123700 | 5363723800 | 28950 | 28950 | 28950 | 28950 | 67 |
| 491 | 20230925 | 123600 | 5361784150 | 29000 | 28950 | 29000 | 28950 | 138 |
| 492 | 20230925 | 123500 | 5357784050 | 28900 | 28900 | 28900 | 28900 | 16 |
| 493 | 20230925 | 123400 | 5357321650 | 28900 | 29000 | 29000 | 28900 | 170 |
| 494 | 20230925 | 123300 | 5352401900 | 29000 | 29000 | 29000 | 29000 | 211 |
| 495 | 20230925 | 123200 | 5346282900 | 29050 | 29100 | 29100 | 29050 | 46 |
| 496 | 20230925 | 123100 | 5344944350 | 29050 | 29050 | 29050 | 29050 | 3 |
| 497 | 20230925 | 123000 | 5344857200 | 29050 | 29000 | 29050 | 29000 | 205 |
| 498 | 20230925 | 122900 | 5338907200 | 29000 | 29000 | 29000 | 29000 | 24 |
| 499 | 20230925 | 122800 | 5338211200 | 29000 | 29000 | 29000 | 29000 | 49 |
| 500 | 20230925 | 122700 | 5336790200 | 29000 | 29000 | 29000 | 29000 | 1 |
| 501 | 20230925 | 122600 | 5336761200 | 29000 | 28900 | 29000 | 28900 | 175 |
| 502 | 20230925 | 122500 | 5331690800 | 28900 | 28900 | 28900 | 28900 | 42 |
| 503 | 20230925 | 122400 | 5330477000 | 28850 | 28800 | 28850 | 28800 | 276 |
| 504 | 20230925 | 122300 | 5322518900 | 28800 | 28850 | 28850 | 28800 | 58 |
| 505 | 20230925 | 122200 | 5320845750 | 28800 | 28800 | 28850 | 28800 | 120 |
| 506 | 20230925 | 122100 | 5317388450 | 28800 | 28800 | 28850 | 28800 | 176 |
| 507 | 20230925 | 122000 | 5312317400 | 28850 | 28800 | 28850 | 28800 | 180 |
| 508 | 20230925 | 121900 | 5307124800 | 28850 | 28850 | 28850 | 28850 | 552 |
| 509 | 20230925 | 121800 | 5291199600 | 28850 | 28900 | 28950 | 28850 | 13 |
| 510 | 20230925 | 121700 | 5290823950 | 28950 | 28900 | 28950 | 28900 | 95 |
| 511 | 20230925 | 121600 | 5288076250 | 28900 | 28900 | 28900 | 28900 | 47 |
| 512 | 20230925 | 121500 | 5286717950 | 28900 | 28900 | 28900 | 28900 | 114 |
| 513 | 20230925 | 121400 | 5283423350 | 28900 | 28900 | 28900 | 28900 | 53 |
| 514 | 20230925 | 121300 | 5281891650 | 28900 | 28900 | 28950 | 28850 | 161 |
| 515 | 20230925 | 121200 | 5277238200 | 28900 | 28950 | 28950 | 28900 | 173 |
| 516 | 20230925 | 121100 | 5272234900 | 28900 | 28950 | 28950 | 28900 | 100 |
| 517 | 20230925 | 121000 | 5269342400 | 28900 | 28900 | 28900 | 28900 | 54 |
| 518 | 20230925 | 120900 | 5267781800 | 29000 | 29000 | 29000 | 29000 | 2 |
| 519 | 20230925 | 120800 | 5267723800 | 29000 | 28900 | 29000 | 28850 | 1217 |
| 520 | 20230925 | 120700 | 5232455750 | 29050 | 28800 | 29050 | 28800 | 421 |
| 521 | 20230925 | 120600 | 5220291200 | 28800 | 28750 | 28800 | 28750 | 84 |
| 522 | 20230925 | 120500 | 5217874600 | 28750 | 28750 | 28750 | 28750 | 19 |
| 523 | 20230925 | 120400 | 5217328350 | 28750 | 28700 | 28800 | 28700 | 147 |
| 524 | 20230925 | 120300 | 5213097950 | 28750 | 28700 | 28750 | 28700 | 48 |
| 525 | 20230925 | 120200 | 5211719300 | 28800 | 28650 | 28800 | 28650 | 109 |
| 526 | 20230925 | 120100 | 5208593300 | 28700 | 28800 | 28800 | 28700 | 589 |
| 527 | 20230925 | 120000 | 5191674400 | 28800 | 28750 | 28800 | 28750 | 12 |
| 528 | 20230925 | 115900 | 5191329050 | 28850 | 28750 | 28850 | 28750 | 71 |
| 529 | 20230925 | 115800 | 5189287600 | 28700 | 28750 | 28750 | 28700 | 228 |
| 530 | 20230925 | 115700 | 5182738750 | 28750 | 28700 | 28750 | 28700 | 323 |
| 531 | 20230925 | 115600 | 5173463000 | 28700 | 28850 | 28900 | 28700 | 2096 |
| 532 | 20230925 | 115500 | 5113199150 | 28900 | 28850 | 28900 | 28850 | 120 |
| 533 | 20230925 | 115400 | 5109734850 | 28900 | 29000 | 29000 | 28900 | 76 |
| 534 | 20230925 | 115300 | 5107538350 | 29000 | 28850 | 29000 | 28850 | 555 |
| 535 | 20230925 | 115200 | 5091525350 | 28850 | 28900 | 28950 | 28850 | 85 |
| 536 | 20230925 | 115100 | 5089070900 | 28850 | 28850 | 29000 | 28800 | 143 |
| 537 | 20230925 | 115000 | 5084934700 | 28800 | 29050 | 29050 | 28800 | 1346 |
| 538 | 20230925 | 114900 | 5046012700 | 28950 | 29000 | 29050 | 28950 | 164 |
| 539 | 20230925 | 114800 | 5041259550 | 28950 | 29000 | 29000 | 28950 | 251 |
| 540 | 20230925 | 114700 | 5033981600 | 29000 | 29000 | 29050 | 28950 | 154 |
| 541 | 20230925 | 114600 | 5029515650 | 29100 | 29150 | 29150 | 28950 | 1549 |
| 542 | 20230925 | 114500 | 4984527650 | 29200 | 29250 | 29250 | 29150 | 835 |
| 543 | 20230925 | 114400 | 4960128850 | 29450 | 29250 | 29450 | 29200 | 703 |
| 544 | 20230925 | 114300 | 4939445800 | 29250 | 29300 | 29300 | 29250 | 366 |
| 545 | 20230925 | 114200 | 4928738150 | 29350 | 29450 | 29450 | 29300 | 402 |
| 546 | 20230925 | 114100 | 4916948050 | 29450 | 29600 | 29600 | 29350 | 1218 |
| 547 | 20230925 | 114000 | 4881018850 | 29450 | 29450 | 29650 | 29450 | 2467 |
| 548 | 20230925 | 113900 | 4808058950 | 29450 | 29450 | 29450 | 29400 | 37 |
| 549 | 20230925 | 113800 | 4806969450 | 29450 | 29350 | 29600 | 29300 | 1808 |
| 550 | 20230925 | 113700 | 4753868850 | 29350 | 29550 | 29550 | 29300 | 738 |
| 551 | 20230925 | 113600 | 4732181550 | 29600 | 29650 | 29700 | 29300 | 4745 |
| 552 | 20230925 | 113500 | 4592610550 | 29700 | 29350 | 29700 | 29350 | 1799 |
| 553 | 20230925 | 113400 | 4539593300 | 29300 | 29250 | 29300 | 29200 | 1294 |
| 554 | 20230925 | 113300 | 4501767850 | 29200 | 29350 | 29350 | 28950 | 3286 |
| 555 | 20230925 | 113200 | 4405997600 | 29350 | 29200 | 30100 | 29000 | 17125 |
| 556 | 20230925 | 113100 | 3898254150 | 29100 | 29100 | 29100 | 29100 | 262 |
| 557 | 20230925 | 113000 | 3890629950 | 29050 | 29050 | 29050 | 29050 | 41 |
| 558 | 20230925 | 112900 | 3889438900 | 29050 | 29000 | 29050 | 29000 | 97 |
| 559 | 20230925 | 112800 | 3886625850 | 29000 | 29000 | 29000 | 29000 | 390 |
| 560 | 20230925 | 112700 | 3875315850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 561 | 20230925 | 112600 | 3875315850 | 28900 | 28900 | 28900 | 28900 | 0 |
| 562 | 20230925 | 112500 | 3875315850 | 28900 | 28950 | 28950 | 28900 | 165 |
| 563 | 20230925 | 112400 | 3870546900 | 28950 | 28900 | 28950 | 28900 | 74 |
| 564 | 20230925 | 112300 | 3868404750 | 28900 | 28950 | 28950 | 28900 | 200 |
| 565 | 20230925 | 112200 | 3862617400 | 28950 | 29000 | 29000 | 28950 | 161 |
| 566 | 20230925 | 112100 | 3857948900 | 29000 | 29050 | 29050 | 29000 | 855 |
| 567 | 20230925 | 112000 | 3833152800 | 29100 | 29150 | 29150 | 29100 | 300 |
| 568 | 20230925 | 111900 | 3824412200 | 29150 | 29150 | 29150 | 29150 | 27 |
| 569 | 20230925 | 111800 | 3823625150 | 29100 | 29150 | 29150 | 29100 | 612 |
| 570 | 20230925 | 111700 | 3805815700 | 29150 | 29150 | 29150 | 29150 | 357 |
| 571 | 20230925 | 111600 | 3795409150 | 29150 | 29100 | 29150 | 29100 | 117 |
| 572 | 20230925 | 111500 | 3791999500 | 29050 | 29150 | 29150 | 29050 | 63 |
| 573 | 20230925 | 111400 | 3790164150 | 29100 | 29100 | 29100 | 29100 | 119 |
| 574 | 20230925 | 111300 | 3786701250 | 29100 | 29150 | 29150 | 29100 | 42 |
| 575 | 20230925 | 111200 | 3785478550 | 29150 | 29100 | 29150 | 29100 | 19 |
| 576 | 20230925 | 111100 | 3784925500 | 29050 | 29100 | 29100 | 29050 | 93 |
| 577 | 20230925 | 111000 | 3782219400 | 29150 | 28900 | 29200 | 28900 | 15542 |
| 578 | 20230925 | 110900 | 3332745750 | 28800 | 28850 | 28850 | 28800 | 692 |
| 579 | 20230925 | 110800 | 3312797450 | 28850 | 28900 | 28900 | 28850 | 392 |
| 580 | 20230925 | 110700 | 3301478100 | 28900 | 28800 | 28900 | 28800 | 170 |
| 581 | 20230925 | 110600 | 3296567000 | 28800 | 28850 | 28900 | 28800 | 265 |
| 582 | 20230925 | 110500 | 3288926100 | 28900 | 28850 | 28900 | 28850 | 16 |
| 583 | 20230925 | 110400 | 3288464450 | 28900 | 28900 | 28900 | 28900 | 56 |
| 584 | 20230925 | 110300 | 3286846050 | 28900 | 28850 | 28900 | 28850 | 129 |
| 585 | 20230925 | 110200 | 3283118900 | 28800 | 28800 | 28800 | 28800 | 0 |
| 586 | 20230925 | 110100 | 3283118900 | 28800 | 28800 | 28800 | 28800 | 30 |
| 587 | 20230925 | 110000 | 3282254900 | 28800 | 28850 | 28850 | 28800 | 367 |
| 588 | 20230925 | 105900 | 3271680400 | 28900 | 28850 | 28900 | 28800 | 30 |
| 589 | 20230925 | 105800 | 3270815850 | 28800 | 28800 | 28800 | 28800 | 84 |
| 590 | 20230925 | 105700 | 3268396650 | 28650 | 28700 | 28700 | 28650 | 30 |
| 591 | 20230925 | 105600 | 3267535850 | 28650 | 28700 | 28700 | 28650 | 254 |
| 592 | 20230925 | 105500 | 3260251550 | 28650 | 28800 | 28800 | 28650 | 714 |
| 593 | 20230925 | 105400 | 3239766250 | 28750 | 28750 | 28850 | 28750 | 62 |
| 594 | 20230925 | 105300 | 3237983600 | 28750 | 28900 | 28900 | 28750 | 154 |
| 595 | 20230925 | 105200 | 3233547600 | 28900 | 28900 | 28950 | 28850 | 210 |
| 596 | 20230925 | 105100 | 3227481550 | 28950 | 28950 | 28950 | 28950 | 54 |
| 597 | 20230925 | 105000 | 3225918250 | 28950 | 28950 | 28950 | 28950 | 16 |
| 598 | 20230925 | 104900 | 3225455050 | 28950 | 29000 | 29000 | 28950 | 213 |
| 599 | 20230925 | 104800 | 3219281400 | 29000 | 29000 | 29000 | 29000 | 6 |
| 600 | 20230925 | 104700 | 3219107400 | 29000 | 29000 | 29000 | 29000 | 15 |
| 601 | 20230925 | 104600 | 3218672400 | 29000 | 29050 | 29050 | 29000 | 130 |
| 602 | 20230925 | 104500 | 3214895950 | 29050 | 29000 | 29050 | 29000 | 5 |
| 603 | 20230925 | 104400 | 3214750800 | 29000 | 29050 | 29050 | 28900 | 264 |
| 604 | 20230925 | 104300 | 3207096800 | 29000 | 29050 | 29050 | 29000 | 5 |
| 605 | 20230925 | 104200 | 3206951700 | 29050 | 29000 | 29050 | 29000 | 194 |
| 606 | 20230925 | 104100 | 3201323950 | 29000 | 29000 | 29000 | 29000 | 180 |
| 607 | 20230925 | 104000 | 3196103950 | 29100 | 29050 | 29100 | 29050 | 2 |
| 608 | 20230925 | 103900 | 3196045800 | 28900 | 29100 | 29100 | 28850 | 1904 |
| 609 | 20230925 | 103800 | 3141055050 | 29250 | 29250 | 29250 | 29250 | 0 |
| 610 | 20230925 | 103700 | 3141055050 | 29250 | 29250 | 29250 | 29250 | 1 |
| 611 | 20230925 | 103600 | 3141025800 | 29100 | 29200 | 29200 | 29100 | 435 |
| 612 | 20230925 | 103500 | 3128358250 | 29250 | 29300 | 29350 | 29250 | 565 |
| 613 | 20230925 | 103400 | 3111788050 | 29250 | 29050 | 29250 | 29050 | 248 |
| 614 | 20230925 | 103300 | 3104536300 | 29050 | 29150 | 29200 | 29050 | 1411 |
| 615 | 20230925 | 103200 | 3063399550 | 29100 | 29150 | 29150 | 29100 | 105 |
| 616 | 20230925 | 103100 | 3060339000 | 29050 | 29000 | 29050 | 29000 | 279 |
| 617 | 20230925 | 103000 | 3052234100 | 29000 | 29150 | 29150 | 29000 | 456 |
| 618 | 20230925 | 102900 | 3038993150 | 29150 | 29150 | 29150 | 29150 | 20 |
| 619 | 20230925 | 102800 | 3038410150 | 29200 | 29200 | 29250 | 29200 | 774 |
| 620 | 20230925 | 102700 | 3015780950 | 29200 | 29150 | 29200 | 29100 | 814 |
| 621 | 20230925 | 102600 | 2992031700 | 29150 | 29100 | 29150 | 29050 | 446 |
| 622 | 20230925 | 102500 | 2979053850 | 29100 | 29100 | 29100 | 29050 | 657 |
| 623 | 20230925 | 102400 | 2959953450 | 29100 | 29150 | 29150 | 29100 | 562 |
| 624 | 20230925 | 102300 | 2943596600 | 29100 | 29000 | 29150 | 29000 | 2786 |
| 625 | 20230925 | 102200 | 2862613950 | 29000 | 28800 | 29000 | 28800 | 1650 |
| 626 | 20230925 | 102100 | 2814903900 | 28800 | 28850 | 28900 | 28800 | 681 |
| 627 | 20230925 | 102000 | 2795266700 | 28850 | 28900 | 28900 | 28850 | 797 |
| 628 | 20230925 | 101900 | 2772259700 | 28900 | 28850 | 28950 | 28850 | 212 |
| 629 | 20230925 | 101800 | 2766133150 | 28850 | 28600 | 28850 | 28600 | 1359 |
| 630 | 20230925 | 101700 | 2727107400 | 28600 | 28600 | 28600 | 28600 | 243 |
| 631 | 20230925 | 101600 | 2720157600 | 28600 | 28500 | 28600 | 28500 | 955 |
| 632 | 20230925 | 101500 | 2692903150 | 28550 | 28600 | 28700 | 28500 | 2009 |
| 633 | 20230925 | 101400 | 2635487650 | 28600 | 28500 | 28600 | 28500 | 662 |
| 634 | 20230925 | 101300 | 2616602900 | 28500 | 28500 | 28500 | 28450 | 245 |
| 635 | 20230925 | 101200 | 2609620850 | 28500 | 28550 | 28550 | 28500 | 1506 |
| 636 | 20230925 | 101100 | 2566678800 | 28550 | 28600 | 28700 | 28550 | 947 |
| 637 | 20230925 | 101000 | 2539592800 | 28600 | 28650 | 28700 | 28600 | 760 |
| 638 | 20230925 | 100900 | 2517855550 | 28600 | 28650 | 28700 | 28600 | 942 |
| 639 | 20230925 | 100800 | 2490906700 | 28650 | 28700 | 28700 | 28650 | 100 |
| 640 | 20230925 | 100700 | 2488037450 | 28700 | 28600 | 28700 | 28600 | 157 |
| 641 | 20230925 | 100600 | 2483542300 | 28600 | 28600 | 28700 | 28600 | 432 |
| 642 | 20230925 | 100500 | 2471186000 | 28550 | 28550 | 28600 | 28500 | 223 |
| 643 | 20230925 | 100400 | 2464822750 | 28550 | 28800 | 28800 | 28550 | 1785 |
| 644 | 20230925 | 100300 | 2413723200 | 28800 | 28650 | 28950 | 28600 | 2628 |
| 645 | 20230925 | 100200 | 2338162800 | 28650 | 28650 | 28700 | 28650 | 1144 |
| 646 | 20230925 | 100100 | 2305384700 | 28650 | 28750 | 28750 | 28650 | 2166 |
| 647 | 20230925 | 100000 | 2243242000 | 28750 | 28850 | 28850 | 28750 | 77 |
| 648 | 20230925 | 095900 | 2241024150 | 28850 | 28850 | 28850 | 28800 | 316 |
| 649 | 20230925 | 095800 | 2231920350 | 28850 | 29000 | 29000 | 28850 | 497 |
| 650 | 20230925 | 095700 | 2217552050 | 29000 | 28900 | 29000 | 28900 | 29 |
| 651 | 20230925 | 095600 | 2216713850 | 28900 | 28850 | 28900 | 28850 | 470 |
| 652 | 20230925 | 095500 | 2203147150 | 28850 | 28900 | 28900 | 28850 | 111 |
| 653 | 20230925 | 095400 | 2199939800 | 28900 | 28900 | 28900 | 28850 | 143 |
| 654 | 20230925 | 095300 | 2195812900 | 28850 | 28900 | 28900 | 28850 | 1192 |
| 655 | 20230925 | 095200 | 2161390550 | 28950 | 28950 | 29050 | 28950 | 109 |
| 656 | 20230925 | 095100 | 2158234700 | 28950 | 28950 | 29100 | 28950 | 1200 |
| 657 | 20230925 | 095000 | 2123439250 | 29000 | 28850 | 29000 | 28850 | 721 |
| 658 | 20230925 | 094900 | 2102561500 | 28900 | 28750 | 28900 | 28750 | 569 |
| 659 | 20230925 | 094800 | 2086141750 | 28750 | 28750 | 28750 | 28750 | 221 |
| 660 | 20230925 | 094700 | 2079788000 | 28700 | 28800 | 28800 | 28700 | 228 |
| 661 | 20230925 | 094600 | 2073224400 | 28800 | 28800 | 28800 | 28800 | 1272 |
| 662 | 20230925 | 094500 | 2036590800 | 28700 | 28500 | 28700 | 28500 | 1755 |
| 663 | 20230925 | 094400 | 1986325950 | 28500 | 28600 | 28600 | 28500 | 335 |
| 664 | 20230925 | 094300 | 1976771150 | 28600 | 28500 | 28600 | 28350 | 540 |
| 665 | 20230925 | 094200 | 1961371400 | 28550 | 28600 | 28600 | 28500 | 415 |
| 666 | 20230925 | 094100 | 1949524400 | 28550 | 28350 | 28550 | 28300 | 3131 |
| 667 | 20230925 | 094000 | 1860752250 | 28350 | 28500 | 28500 | 28350 | 1292 |
| 668 | 20230925 | 093900 | 1824092050 | 28500 | 28450 | 28650 | 28450 | 677 |
| 669 | 20230925 | 093800 | 1804767000 | 28450 | 28700 | 28700 | 28450 | 9572 |
| 670 | 20230925 | 093700 | 1531448500 | 28750 | 28800 | 28850 | 28750 | 1067 |
| 671 | 20230925 | 093600 | 1500738550 | 28850 | 28900 | 28900 | 28850 | 572 |
| 672 | 20230925 | 093500 | 1484229000 | 28900 | 29000 | 29000 | 28900 | 392 |
| 673 | 20230925 | 093400 | 1472897800 | 28900 | 28750 | 28900 | 28700 | 2057 |
| 674 | 20230925 | 093300 | 1413584750 | 28700 | 28900 | 28900 | 28700 | 1005 |
| 675 | 20230925 | 093200 | 1384645450 | 28900 | 28900 | 29000 | 28850 | 1595 |
| 676 | 20230925 | 093100 | 1338587550 | 28900 | 29050 | 29050 | 28900 | 3269 |
| 677 | 20230925 | 093000 | 1243862100 | 29050 | 29150 | 29150 | 29050 | 737 |
| 678 | 20230925 | 092900 | 1222423750 | 29150 | 29250 | 29250 | 29100 | 1343 |
| 679 | 20230925 | 092800 | 1183268400 | 29200 | 29200 | 29200 | 29200 | 326 |
| 680 | 20230925 | 092700 | 1173749200 | 29200 | 29450 | 29450 | 29200 | 2753 |
| 681 | 20230925 | 092600 | 1093019550 | 29400 | 29400 | 29400 | 29350 | 162 |
| 682 | 20230925 | 092500 | 1088263850 | 29400 | 29550 | 29550 | 29400 | 304 |
| 683 | 20230925 | 092400 | 1079309300 | 29550 | 29600 | 29600 | 29550 | 37 |
| 684 | 20230925 | 092300 | 1078214350 | 29600 | 29450 | 29650 | 29450 | 535 |
| 685 | 20230925 | 092200 | 1062414950 | 29350 | 29450 | 29450 | 29350 | 730 |
| 686 | 20230925 | 092100 | 1040939050 | 29400 | 29300 | 29450 | 29300 | 446 |
| 687 | 20230925 | 092000 | 1027839850 | 29150 | 29050 | 29250 | 29000 | 1037 |
| 688 | 20230925 | 091900 | 997682800 | 29050 | 29000 | 29050 | 29000 | 1205 |
| 689 | 20230925 | 091800 | 962730200 | 29000 | 29200 | 29200 | 29000 | 2872 |
| 690 | 20230925 | 091700 | 879274850 | 29200 | 29300 | 29300 | 29200 | 800 |
| 691 | 20230925 | 091600 | 855868900 | 29250 | 29250 | 29350 | 29250 | 612 |
| 692 | 20230925 | 091500 | 837957150 | 29250 | 29400 | 29500 | 29150 | 4786 |
| 693 | 20230925 | 091400 | 697041550 | 29400 | 29450 | 29550 | 29350 | 759 |
| 694 | 20230925 | 091300 | 674706500 | 29450 | 29750 | 29750 | 29450 | 2486 |
| 695 | 20230925 | 091200 | 601270300 | 29700 | 29750 | 29850 | 29700 | 1750 |
| 696 | 20230925 | 091100 | 549133850 | 29700 | 29750 | 29750 | 29650 | 805 |
| 697 | 20230925 | 091000 | 525215650 | 29900 | 29800 | 29900 | 29800 | 654 |
| 698 | 20230925 | 090900 | 505704650 | 29800 | 29850 | 29850 | 29700 | 230 |
| 699 | 20230925 | 090800 | 498855300 | 29950 | 29750 | 30050 | 29750 | 2295 |
| 700 | 20230925 | 090700 | 430058700 | 29700 | 29550 | 29700 | 29550 | 405 |
| 701 | 20230925 | 090600 | 418080650 | 29500 | 29500 | 29500 | 29400 | 666 |
| 702 | 20230925 | 090500 | 398433750 | 29500 | 29400 | 29550 | 29250 | 3219 |
| 703 | 20230925 | 090400 | 303629950 | 29350 | 29150 | 29350 | 29150 | 721 |
| 704 | 20230925 | 090300 | 282530900 | 29150 | 29150 | 29200 | 29050 | 1297 |
| 705 | 20230925 | 090200 | 244779550 | 29150 | 29500 | 29500 | 29100 | 1112 |
| 706 | 20230925 | 090100 | 212280150 | 29400 | 29750 | 29750 | 29400 | 4031 |
| 707 | 20230925 | 090000 | 92948700 | 29800 | 29950 | 30100 | 29700 | 3100 |