37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 204100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 3 | 20230925 | 204000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 4 | 20230925 | 203900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 5 | 20230925 | 203800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 6 | 20230925 | 203700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 7 | 20230925 | 203600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 8 | 20230925 | 203500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 9 | 20230925 | 203400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 10 | 20230925 | 203300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 11 | 20230925 | 203200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 12 | 20230925 | 203100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 13 | 20230925 | 203000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 14 | 20230925 | 202900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 15 | 20230925 | 202800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 16 | 20230925 | 202700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 17 | 20230925 | 202600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 18 | 20230925 | 202500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 19 | 20230925 | 202400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 20 | 20230925 | 202300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 21 | 20230925 | 202200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 22 | 20230925 | 202100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 23 | 20230925 | 202000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 24 | 20230925 | 201900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 25 | 20230925 | 201800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 26 | 20230925 | 201700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 27 | 20230925 | 201600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 28 | 20230925 | 201500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 29 | 20230925 | 201400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 30 | 20230925 | 201300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 31 | 20230925 | 201200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 32 | 20230925 | 201100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 33 | 20230925 | 201000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 34 | 20230925 | 200900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 35 | 20230925 | 200800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 36 | 20230925 | 200700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 37 | 20230925 | 200600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 38 | 20230925 | 200500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 39 | 20230925 | 200400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 40 | 20230925 | 200300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 41 | 20230925 | 200200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 42 | 20230925 | 200100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 43 | 20230925 | 200000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 44 | 20230925 | 195900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 45 | 20230925 | 195800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 46 | 20230925 | 195700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 47 | 20230925 | 195600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 48 | 20230925 | 195500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 49 | 20230925 | 195400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 50 | 20230925 | 195300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 51 | 20230925 | 195200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 52 | 20230925 | 195100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 53 | 20230925 | 195000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 54 | 20230925 | 194900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 55 | 20230925 | 194800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 56 | 20230925 | 194700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 57 | 20230925 | 194600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 58 | 20230925 | 194500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 59 | 20230925 | 194400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 60 | 20230925 | 194300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 61 | 20230925 | 194200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 62 | 20230925 | 194100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 63 | 20230925 | 194000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 64 | 20230925 | 193900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 65 | 20230925 | 193800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 66 | 20230925 | 193700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 67 | 20230925 | 193600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 68 | 20230925 | 193500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 69 | 20230925 | 193400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 70 | 20230925 | 193300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 71 | 20230925 | 193200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 72 | 20230925 | 193100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 73 | 20230925 | 193000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 74 | 20230925 | 192900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 75 | 20230925 | 192800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 76 | 20230925 | 192700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 77 | 20230925 | 192600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 78 | 20230925 | 192500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 79 | 20230925 | 192400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 80 | 20230925 | 192300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 81 | 20230925 | 192200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 82 | 20230925 | 192100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 83 | 20230925 | 192000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 84 | 20230925 | 191900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 85 | 20230925 | 191800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 86 | 20230925 | 191700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 87 | 20230925 | 191600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 88 | 20230925 | 191500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 89 | 20230925 | 191400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 90 | 20230925 | 191300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 91 | 20230925 | 191200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 92 | 20230925 | 191100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 93 | 20230925 | 191000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 94 | 20230925 | 190900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 95 | 20230925 | 190800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 96 | 20230925 | 190700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 97 | 20230925 | 190600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 98 | 20230925 | 190500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 99 | 20230925 | 190400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 100 | 20230925 | 190300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 101 | 20230925 | 190200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 102 | 20230925 | 190100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 103 | 20230925 | 190000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 104 | 20230925 | 185900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 105 | 20230925 | 185800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 106 | 20230925 | 185700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 107 | 20230925 | 185600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 108 | 20230925 | 185500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 109 | 20230925 | 185400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 110 | 20230925 | 185300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 111 | 20230925 | 185200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 112 | 20230925 | 185100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 113 | 20230925 | 185000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 114 | 20230925 | 184900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 115 | 20230925 | 184800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 116 | 20230925 | 184700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 117 | 20230925 | 184600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 118 | 20230925 | 184500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 119 | 20230925 | 184400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 120 | 20230925 | 184300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 121 | 20230925 | 184200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 122 | 20230925 | 184100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 123 | 20230925 | 184000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 124 | 20230925 | 183900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 125 | 20230925 | 183800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 126 | 20230925 | 183700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 127 | 20230925 | 183600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 128 | 20230925 | 183500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 129 | 20230925 | 183400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 130 | 20230925 | 183300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 131 | 20230925 | 183200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 132 | 20230925 | 183100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 133 | 20230925 | 183000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 134 | 20230925 | 182900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 135 | 20230925 | 182800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 136 | 20230925 | 182700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 137 | 20230925 | 182600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 138 | 20230925 | 182500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 139 | 20230925 | 182400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 140 | 20230925 | 182300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 141 | 20230925 | 182200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 142 | 20230925 | 182100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 143 | 20230925 | 182000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 144 | 20230925 | 181900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 145 | 20230925 | 181800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 146 | 20230925 | 181700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 147 | 20230925 | 181600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 148 | 20230925 | 181500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 149 | 20230925 | 181400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 150 | 20230925 | 181300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 151 | 20230925 | 181200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 152 | 20230925 | 181100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 153 | 20230925 | 181000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 154 | 20230925 | 180900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 155 | 20230925 | 180800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 156 | 20230925 | 180700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 157 | 20230925 | 180600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 158 | 20230925 | 180500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 159 | 20230925 | 180400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 160 | 20230925 | 180300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 161 | 20230925 | 180200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 162 | 20230925 | 180100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 163 | 20230925 | 180000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 164 | 20230925 | 175900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 165 | 20230925 | 175800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 166 | 20230925 | 175700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 167 | 20230925 | 175600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 168 | 20230925 | 175500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 169 | 20230925 | 175400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 170 | 20230925 | 175300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 171 | 20230925 | 175200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 172 | 20230925 | 175100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 173 | 20230925 | 175000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 174 | 20230925 | 174900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 175 | 20230925 | 174800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 176 | 20230925 | 174700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 177 | 20230925 | 174600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 178 | 20230925 | 174500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 179 | 20230925 | 174400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 180 | 20230925 | 174300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 181 | 20230925 | 174200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 182 | 20230925 | 174100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 183 | 20230925 | 174000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 184 | 20230925 | 173900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 185 | 20230925 | 173800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 186 | 20230925 | 173700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 187 | 20230925 | 173600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 188 | 20230925 | 173500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 189 | 20230925 | 173400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 190 | 20230925 | 173300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 191 | 20230925 | 173200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 192 | 20230925 | 173100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 193 | 20230925 | 173000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 194 | 20230925 | 172900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 195 | 20230925 | 172800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 196 | 20230925 | 172700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 197 | 20230925 | 172600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 198 | 20230925 | 172500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 199 | 20230925 | 172400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 200 | 20230925 | 172300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 201 | 20230925 | 172200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 202 | 20230925 | 172100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 203 | 20230925 | 172000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 204 | 20230925 | 171900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 205 | 20230925 | 171800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 206 | 20230925 | 171700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 207 | 20230925 | 171600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 208 | 20230925 | 171500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 209 | 20230925 | 171400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 210 | 20230925 | 171300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 211 | 20230925 | 171200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 212 | 20230925 | 171100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 213 | 20230925 | 171000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 214 | 20230925 | 170900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 215 | 20230925 | 170800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 216 | 20230925 | 170700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 217 | 20230925 | 170600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 218 | 20230925 | 170500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 219 | 20230925 | 170400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 220 | 20230925 | 170300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 221 | 20230925 | 170200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 222 | 20230925 | 170100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 223 | 20230925 | 170000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 224 | 20230925 | 165900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 225 | 20230925 | 165800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 226 | 20230925 | 165700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 227 | 20230925 | 165600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 228 | 20230925 | 165500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 229 | 20230925 | 165400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 230 | 20230925 | 165300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 231 | 20230925 | 165200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 232 | 20230925 | 165100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 233 | 20230925 | 165000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 234 | 20230925 | 164900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 235 | 20230925 | 164800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 236 | 20230925 | 164700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 237 | 20230925 | 164600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 238 | 20230925 | 164500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 239 | 20230925 | 164400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 240 | 20230925 | 164300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 241 | 20230925 | 164200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 242 | 20230925 | 164100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 243 | 20230925 | 164000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 244 | 20230925 | 163900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 245 | 20230925 | 163800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 246 | 20230925 | 163700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 247 | 20230925 | 163600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 248 | 20230925 | 163500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 249 | 20230925 | 163400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 250 | 20230925 | 163300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 251 | 20230925 | 163200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 252 | 20230925 | 163100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 253 | 20230925 | 163000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 254 | 20230925 | 162900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 255 | 20230925 | 162800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 256 | 20230925 | 162700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 257 | 20230925 | 162600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 258 | 20230925 | 162500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 259 | 20230925 | 162400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 260 | 20230925 | 162300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 261 | 20230925 | 162200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 262 | 20230925 | 162100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 263 | 20230925 | 162000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 264 | 20230925 | 161900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 265 | 20230925 | 161800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 266 | 20230925 | 161700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 267 | 20230925 | 161600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 268 | 20230925 | 161500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 269 | 20230925 | 161400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 270 | 20230925 | 161300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 271 | 20230925 | 161200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 272 | 20230925 | 161100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 273 | 20230925 | 161000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 274 | 20230925 | 160900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 275 | 20230925 | 160800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 276 | 20230925 | 160700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 277 | 20230925 | 160600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 278 | 20230925 | 160500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 279 | 20230925 | 160400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 280 | 20230925 | 160300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 281 | 20230925 | 160200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 282 | 20230925 | 160100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 283 | 20230925 | 160000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 284 | 20230925 | 155900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 285 | 20230925 | 155800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 286 | 20230925 | 155700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 287 | 20230925 | 155600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 288 | 20230925 | 155500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 289 | 20230925 | 155400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 290 | 20230925 | 155300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 291 | 20230925 | 155200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 292 | 20230925 | 155100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 293 | 20230925 | 155000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 294 | 20230925 | 154900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 295 | 20230925 | 154800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 296 | 20230925 | 154700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 297 | 20230925 | 154600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 298 | 20230925 | 154500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 299 | 20230925 | 154400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 300 | 20230925 | 154300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 301 | 20230925 | 154200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 302 | 20230925 | 154100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 303 | 20230925 | 154000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 304 | 20230925 | 153900 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 305 | 20230925 | 153800 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 306 | 20230925 | 153700 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 307 | 20230925 | 153600 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 308 | 20230925 | 153500 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 309 | 20230925 | 153400 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 310 | 20230925 | 153300 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 311 | 20230925 | 153200 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 312 | 20230925 | 153100 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 0 |
| 313 | 20230925 | 153000 | 9290913700 | 28500 | 28500 | 28500 | 28500 | 11471 |
| 314 | 20230925 | 152900 | 8963990200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 315 | 20230925 | 152800 | 8963990200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 316 | 20230925 | 152700 | 8963990200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 317 | 20230925 | 152600 | 8963990200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 318 | 20230925 | 152500 | 8963990200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 319 | 20230925 | 152400 | 8963990200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 320 | 20230925 | 152300 | 8963990200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 321 | 20230925 | 152200 | 8963990200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 322 | 20230925 | 152100 | 8963990200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 323 | 20230925 | 152000 | 8963990200 | 28550 | 28550 | 28550 | 28550 | 0 |
| 324 | 20230925 | 151900 | 8963990200 | 28550 | 28550 | 28600 | 28500 | 3310 |
| 325 | 20230925 | 151800 | 8869548300 | 28550 | 28600 | 28600 | 28500 | 958 |
| 326 | 20230925 | 151700 | 8842201200 | 28600 | 28550 | 28600 | 28500 | 1046 |
| 327 | 20230925 | 151600 | 8812342300 | 28550 | 28550 | 28600 | 28550 | 730 |
| 328 | 20230925 | 151500 | 8791499150 | 28550 | 28500 | 28600 | 28500 | 409 |
| 329 | 20230925 | 151400 | 8779822700 | 28500 | 28550 | 28600 | 28500 | 637 |
| 330 | 20230925 | 151300 | 8761625950 | 28600 | 28600 | 28650 | 28550 | 1009 |
| 331 | 20230925 | 151200 | 8732768450 | 28600 | 28500 | 28600 | 28500 | 4250 |
| 332 | 20230925 | 151100 | 8611497700 | 28500 | 28600 | 28600 | 28500 | 1388 |
| 333 | 20230925 | 151000 | 8571883150 | 28600 | 28500 | 28600 | 28500 | 1130 |
| 334 | 20230925 | 150900 | 8539629200 | 28550 | 28550 | 28550 | 28500 | 231 |
| 335 | 20230925 | 150800 | 8533035900 | 28500 | 28500 | 28550 | 28450 | 504 |
| 336 | 20230925 | 150700 | 8518654850 | 28500 | 28550 | 28600 | 28400 | 7496 |
| 337 | 20230925 | 150600 | 8305094500 | 28550 | 28600 | 28650 | 28550 | 893 |
| 338 | 20230925 | 150500 | 8279588000 | 28600 | 28600 | 28650 | 28550 | 2129 |
| 339 | 20230925 | 150400 | 8218745300 | 28550 | 28600 | 28650 | 28550 | 1970 |
| 340 | 20230925 | 150300 | 8162487400 | 28600 | 28650 | 28650 | 28550 | 4524 |
| 341 | 20230925 | 150200 | 8033104650 | 28700 | 28750 | 28750 | 28650 | 4943 |
| 342 | 20230925 | 150100 | 7891373950 | 28700 | 28750 | 28750 | 28700 | 560 |
| 343 | 20230925 | 150000 | 7875283300 | 28700 | 28750 | 28800 | 28700 | 272 |
| 344 | 20230925 | 145900 | 7867463900 | 28800 | 28750 | 28800 | 28750 | 274 |
| 345 | 20230925 | 145800 | 7859586250 | 28700 | 28700 | 28700 | 28700 | 269 |
| 346 | 20230925 | 145700 | 7851865950 | 28700 | 28750 | 28800 | 28700 | 487 |
| 347 | 20230925 | 145600 | 7837870300 | 28750 | 28750 | 28800 | 28700 | 4431 |
| 348 | 20230925 | 145500 | 7710471400 | 28750 | 28800 | 28800 | 28750 | 176 |
| 349 | 20230925 | 145400 | 7705403300 | 28850 | 28750 | 28850 | 28750 | 796 |
| 350 | 20230925 | 145300 | 7682474350 | 28800 | 28800 | 28800 | 28750 | 193 |
| 351 | 20230925 | 145200 | 7676917000 | 28800 | 28750 | 28800 | 28700 | 611 |
| 352 | 20230925 | 145100 | 7659350650 | 28750 | 28750 | 28800 | 28750 | 414 |
| 353 | 20230925 | 145000 | 7647438150 | 28750 | 28800 | 28800 | 28750 | 462 |
| 354 | 20230925 | 144900 | 7634154100 | 28850 | 28750 | 28850 | 28750 | 1285 |
| 355 | 20230925 | 144800 | 7597166900 | 28750 | 28800 | 28800 | 28750 | 455 |
| 356 | 20230925 | 144700 | 7584082050 | 28800 | 28750 | 28800 | 28750 | 78 |
| 357 | 20230925 | 144600 | 7581837850 | 28750 | 28800 | 28800 | 28750 | 165 |
| 358 | 20230925 | 144500 | 7577094050 | 28800 | 28800 | 28800 | 28800 | 2819 |
| 359 | 20230925 | 144400 | 7495906850 | 28850 | 28800 | 28900 | 28800 | 901 |
| 360 | 20230925 | 144300 | 7469929850 | 28800 | 28800 | 28800 | 28800 | 1065 |
| 361 | 20230925 | 144200 | 7439257850 | 28800 | 28800 | 28800 | 28750 | 1007 |
| 362 | 20230925 | 144100 | 7410257000 | 28800 | 28800 | 28800 | 28800 | 345 |
| 363 | 20230925 | 144000 | 7400321000 | 28800 | 28850 | 28850 | 28800 | 168 |
| 364 | 20230925 | 143900 | 7395481800 | 28850 | 28700 | 28850 | 28700 | 5698 |
| 365 | 20230925 | 143800 | 7231503550 | 28750 | 28700 | 28750 | 28700 | 307 |
| 366 | 20230925 | 143700 | 7222690600 | 28700 | 28750 | 28800 | 28700 | 680 |
| 367 | 20230925 | 143600 | 7203141050 | 28750 | 28750 | 28750 | 28700 | 395 |
| 368 | 20230925 | 143500 | 7191785550 | 28750 | 28800 | 28800 | 28750 | 49 |
| 369 | 20230925 | 143400 | 7190375700 | 28750 | 28800 | 28800 | 28750 | 291 |
| 370 | 20230925 | 143300 | 7182007600 | 28750 | 28750 | 28800 | 28700 | 987 |
| 371 | 20230925 | 143200 | 7153599400 | 28750 | 28750 | 28750 | 28700 | 1543 |
| 372 | 20230925 | 143100 | 7109280900 | 28800 | 28800 | 28800 | 28700 | 2093 |
| 373 | 20230925 | 143000 | 7049157700 | 28800 | 28850 | 28850 | 28800 | 17 |
| 374 | 20230925 | 142900 | 7048668000 | 28800 | 28750 | 28800 | 28750 | 412 |
| 375 | 20230925 | 142800 | 7036805300 | 28750 | 28750 | 28800 | 28750 | 257 |
| 376 | 20230925 | 142700 | 7029415000 | 28800 | 28800 | 28800 | 28750 | 187 |
| 377 | 20230925 | 142600 | 7024037050 | 28750 | 28800 | 28850 | 28750 | 157 |
| 378 | 20230925 | 142500 | 7019517100 | 28850 | 28850 | 28900 | 28850 | 151 |
| 379 | 20230925 | 142400 | 7015160700 | 28850 | 28900 | 28900 | 28850 | 330 |
| 380 | 20230925 | 142300 | 7005625450 | 28900 | 28850 | 28900 | 28850 | 135 |
| 381 | 20230925 | 142200 | 7001730650 | 28850 | 28850 | 28850 | 28850 | 25 |
| 382 | 20230925 | 142100 | 7001009400 | 28850 | 28750 | 28900 | 28750 | 1117 |
| 383 | 20230925 | 142000 | 6968800350 | 28750 | 28800 | 28850 | 28750 | 749 |
| 384 | 20230925 | 141900 | 6947231450 | 28800 | 28800 | 28800 | 28750 | 2820 |
| 385 | 20230925 | 141800 | 6866076150 | 28800 | 28700 | 28800 | 28700 | 1406 |
| 386 | 20230925 | 141700 | 6825650300 | 28700 | 28750 | 28750 | 28700 | 1505 |
| 387 | 20230925 | 141600 | 6782389100 | 28750 | 28800 | 28850 | 28750 | 1035 |
| 388 | 20230925 | 141500 | 6752601100 | 28800 | 28800 | 28800 | 28750 | 655 |
| 389 | 20230925 | 141400 | 6733744000 | 28800 | 28800 | 28800 | 28800 | 478 |
| 390 | 20230925 | 141300 | 6719977600 | 28800 | 28800 | 28800 | 28800 | 434 |
| 391 | 20230925 | 141200 | 6707478400 | 28800 | 28800 | 28850 | 28800 | 249 |
| 392 | 20230925 | 141100 | 6700297200 | 28850 | 28800 | 28850 | 28800 | 425 |
| 393 | 20230925 | 141000 | 6688052100 | 28850 | 28800 | 28850 | 28800 | 127 |
| 394 | 20230925 | 140900 | 6684390500 | 28850 | 28800 | 28850 | 28800 | 184 |
| 395 | 20230925 | 140800 | 6679089050 | 28800 | 28800 | 28850 | 28750 | 233 |
| 396 | 20230925 | 140700 | 6672379400 | 28800 | 28800 | 28800 | 28750 | 360 |
| 397 | 20230925 | 140600 | 6662014900 | 28850 | 28800 | 28850 | 28800 | 439 |
| 398 | 20230925 | 140500 | 6649371550 | 28750 | 28800 | 28800 | 28750 | 646 |
| 399 | 20230925 | 140400 | 6630767500 | 28800 | 28850 | 28850 | 28800 | 167 |
| 400 | 20230925 | 140300 | 6625957800 | 28850 | 28850 | 28850 | 28850 | 250 |
| 401 | 20230925 | 140200 | 6618745300 | 28800 | 28800 | 28800 | 28800 | 86 |
| 402 | 20230925 | 140100 | 6616268500 | 28800 | 28800 | 28800 | 28800 | 164 |
| 403 | 20230925 | 140000 | 6611545300 | 28800 | 28800 | 28850 | 28800 | 1404 |
| 404 | 20230925 | 135900 | 6571109850 | 28850 | 28900 | 28900 | 28850 | 989 |
| 405 | 20230925 | 135800 | 6542533900 | 28950 | 28900 | 28950 | 28900 | 199 |
| 406 | 20230925 | 135700 | 6536773600 | 28950 | 28900 | 28950 | 28900 | 164 |
| 407 | 20230925 | 135600 | 6532026500 | 28900 | 28850 | 28900 | 28850 | 438 |
| 408 | 20230925 | 135500 | 6519368400 | 28850 | 28900 | 28900 | 28850 | 161 |
| 409 | 20230925 | 135400 | 6514720600 | 28900 | 28950 | 29000 | 28900 | 812 |
| 410 | 20230925 | 135300 | 6491204000 | 28900 | 28900 | 28950 | 28850 | 389 |
| 411 | 20230925 | 135200 | 6479967200 | 28900 | 28850 | 28900 | 28850 | 1208 |
| 412 | 20230925 | 135100 | 6445057650 | 28850 | 28900 | 28900 | 28850 | 26 |
| 413 | 20230925 | 135000 | 6444307000 | 28850 | 28900 | 28900 | 28850 | 22 |
| 414 | 20230925 | 134900 | 6443671950 | 28850 | 28850 | 28850 | 28850 | 130 |
| 415 | 20230925 | 134800 | 6439921450 | 28850 | 28900 | 28900 | 28850 | 238 |
| 416 | 20230925 | 134700 | 6433054000 | 28850 | 28900 | 28900 | 28850 | 142 |
| 417 | 20230925 | 134600 | 6428951100 | 28950 | 28950 | 28950 | 28950 | 5 |
| 418 | 20230925 | 134500 | 6428806350 | 29000 | 29000 | 29050 | 29000 | 756 |
| 419 | 20230925 | 134400 | 6406880550 | 29000 | 29000 | 29000 | 29000 | 82 |
| 420 | 20230925 | 134300 | 6404502550 | 28950 | 28950 | 28950 | 28950 | 141 |
| 421 | 20230925 | 134200 | 6400420600 | 28900 | 28900 | 28950 | 28900 | 43 |
| 422 | 20230925 | 134100 | 6399177850 | 28900 | 28950 | 29000 | 28900 | 129 |
| 423 | 20230925 | 134000 | 6395445650 | 28950 | 29000 | 29000 | 28950 | 148 |
| 424 | 20230925 | 133900 | 6391157900 | 28950 | 29000 | 29000 | 28950 | 115 |
| 425 | 20230925 | 133800 | 6387823650 | 29000 | 28850 | 29000 | 28850 | 1296 |
| 426 | 20230925 | 133700 | 6350282200 | 28900 | 28850 | 28900 | 28850 | 61 |
| 427 | 20230925 | 133600 | 6348522250 | 28850 | 28950 | 28950 | 28850 | 150 |
| 428 | 20230925 | 133500 | 6344187700 | 28950 | 28900 | 29000 | 28900 | 213 |
| 429 | 20230925 | 133400 | 6338021350 | 28900 | 28850 | 28900 | 28850 | 101 |
| 430 | 20230925 | 133300 | 6335104800 | 28850 | 28800 | 28850 | 28800 | 287 |
| 431 | 20230925 | 133200 | 6326825600 | 28800 | 28850 | 28850 | 28800 | 169 |
| 432 | 20230925 | 133100 | 6321955800 | 28800 | 28850 | 28850 | 28800 | 194 |
| 433 | 20230925 | 133000 | 6316363100 | 28850 | 28850 | 28850 | 28850 | 44 |
| 434 | 20230925 | 132900 | 6315093700 | 28850 | 28850 | 28850 | 28850 | 133 |
| 435 | 20230925 | 132800 | 6311256650 | 28850 | 28850 | 28900 | 28850 | 140 |
| 436 | 20230925 | 132700 | 6307217600 | 28850 | 28850 | 28850 | 28850 | 441 |
| 437 | 20230925 | 132600 | 6294494750 | 28850 | 28850 | 28850 | 28850 | 123 |
| 438 | 20230925 | 132500 | 6290946200 | 28850 | 28900 | 28900 | 28850 | 440 |
| 439 | 20230925 | 132400 | 6278242550 | 28900 | 28900 | 28900 | 28900 | 36 |
| 440 | 20230925 | 132300 | 6277202150 | 28900 | 28900 | 28900 | 28900 | 15 |
| 441 | 20230925 | 132200 | 6276768650 | 28900 | 28900 | 28900 | 28900 | 14 |
| 442 | 20230925 | 132100 | 6276364050 | 28900 | 28900 | 28900 | 28900 | 39 |
| 443 | 20230925 | 132000 | 6275236950 | 28900 | 28900 | 28900 | 28900 | 16 |
| 444 | 20230925 | 131900 | 6274774550 | 28900 | 28850 | 28900 | 28850 | 104 |
| 445 | 20230925 | 131800 | 6271770450 | 28900 | 28900 | 28900 | 28850 | 142 |
| 446 | 20230925 | 131700 | 6267672350 | 28900 | 28850 | 28900 | 28850 | 32 |
| 447 | 20230925 | 131600 | 6266749000 | 28900 | 28850 | 28900 | 28850 | 368 |
| 448 | 20230925 | 131500 | 6256122200 | 28850 | 28900 | 28900 | 28850 | 461 |
| 449 | 20230925 | 131400 | 6242804700 | 28850 | 28850 | 28850 | 28850 | 52 |
| 450 | 20230925 | 131300 | 6241304500 | 28850 | 28850 | 28850 | 28850 | 74 |
| 451 | 20230925 | 131200 | 6239169600 | 28850 | 28850 | 28850 | 28850 | 32 |
| 452 | 20230925 | 131100 | 6238246400 | 28850 | 28850 | 28900 | 28850 | 78 |
| 453 | 20230925 | 131000 | 6235995600 | 28850 | 28850 | 28850 | 28850 | 44 |
| 454 | 20230925 | 130900 | 6234726200 | 28850 | 28800 | 28850 | 28800 | 501 |
| 455 | 20230925 | 130800 | 6220296650 | 28850 | 28850 | 28850 | 28850 | 79 |
| 456 | 20230925 | 130700 | 6218017500 | 28800 | 28850 | 28900 | 28800 | 166 |
| 457 | 20230925 | 130600 | 6213231100 | 28850 | 28850 | 28850 | 28800 | 958 |
| 458 | 20230925 | 130500 | 6185599550 | 28850 | 28900 | 28900 | 28850 | 18 |
| 459 | 20230925 | 130400 | 6185080100 | 28850 | 28900 | 28900 | 28850 | 79 |
| 460 | 20230925 | 130300 | 6182798200 | 28900 | 28900 | 28900 | 28900 | 206 |
| 461 | 20230925 | 130200 | 6176844800 | 28900 | 28900 | 28900 | 28900 | 428 |
| 462 | 20230925 | 130100 | 6164475600 | 28900 | 28900 | 28900 | 28900 | 124 |
| 463 | 20230925 | 130000 | 6160892000 | 28900 | 28950 | 28950 | 28900 | 336 |
| 464 | 20230925 | 125900 | 6151170550 | 28950 | 28850 | 28950 | 28850 | 315 |
| 465 | 20230925 | 125800 | 6142066850 | 28850 | 28900 | 28900 | 28850 | 1023 |
| 466 | 20230925 | 125700 | 6112502850 | 28900 | 28950 | 28950 | 28900 | 1117 |
| 467 | 20230925 | 125600 | 6080170800 | 28950 | 29000 | 29000 | 28950 | 894 |
| 468 | 20230925 | 125500 | 6054256050 | 28950 | 29000 | 29000 | 28950 | 18 |
| 469 | 20230925 | 125400 | 6053734800 | 29000 | 29000 | 29000 | 28950 | 221 |
| 470 | 20230925 | 125300 | 6047326500 | 28950 | 28950 | 28950 | 28950 | 174 |
| 471 | 20230925 | 125200 | 6042289200 | 28950 | 29000 | 29000 | 28950 | 273 |
| 472 | 20230925 | 125100 | 6034376650 | 29000 | 29000 | 29000 | 29000 | 119 |
| 473 | 20230925 | 125000 | 6030925650 | 29000 | 29000 | 29000 | 29000 | 29 |
| 474 | 20230925 | 124900 | 6030084650 | 29050 | 29050 | 29100 | 29050 | 96 |
| 475 | 20230925 | 124800 | 6027294350 | 29050 | 29050 | 29050 | 29050 | 119 |
| 476 | 20230925 | 124700 | 6023837400 | 29050 | 29050 | 29050 | 29050 | 15 |
| 477 | 20230925 | 124600 | 6023401650 | 29050 | 29100 | 29100 | 29050 | 69 |
| 478 | 20230925 | 124500 | 6021396700 | 29100 | 29100 | 29100 | 29100 | 29 |
| 479 | 20230925 | 124400 | 6020552800 | 29100 | 29100 | 29100 | 29100 | 137 |
| 480 | 20230925 | 124300 | 6016566100 | 29050 | 29050 | 29050 | 29050 | 792 |
| 481 | 20230925 | 124200 | 5993558500 | 29050 | 29100 | 29100 | 29050 | 43 |
| 482 | 20230925 | 124100 | 5992309300 | 29100 | 29100 | 29100 | 29100 | 8 |
| 483 | 20230925 | 124000 | 5992076500 | 29050 | 29050 | 29050 | 29050 | 244 |
| 484 | 20230925 | 123900 | 5984988300 | 29050 | 29100 | 29100 | 29050 | 131 |
| 485 | 20230925 | 123800 | 5981177100 | 29100 | 29100 | 29100 | 29050 | 204 |
| 486 | 20230925 | 123700 | 5975241400 | 29100 | 29050 | 29100 | 29050 | 123 |
| 487 | 20230925 | 123600 | 5971662950 | 29050 | 29000 | 29100 | 29000 | 169 |
| 488 | 20230925 | 123500 | 5966753200 | 29000 | 29050 | 29100 | 29000 | 1527 |
| 489 | 20230925 | 123400 | 5922452200 | 29000 | 29050 | 29050 | 29000 | 170 |
| 490 | 20230925 | 123300 | 5917520100 | 29050 | 29050 | 29050 | 29050 | 190 |
| 491 | 20230925 | 123200 | 5912000600 | 29100 | 29100 | 29100 | 29050 | 301 |
| 492 | 20230925 | 123100 | 5903242850 | 29150 | 29150 | 29150 | 29150 | 61 |
| 493 | 20230925 | 123000 | 5901464700 | 29200 | 29150 | 29200 | 29150 | 671 |
| 494 | 20230925 | 122900 | 5881878650 | 29150 | 29050 | 29150 | 29050 | 568 |
| 495 | 20230925 | 122800 | 5865337450 | 29000 | 29050 | 29050 | 29000 | 89 |
| 496 | 20230925 | 122700 | 5862753500 | 29050 | 29050 | 29050 | 29000 | 308 |
| 497 | 20230925 | 122600 | 5853806850 | 29050 | 29000 | 29050 | 28950 | 155 |
| 498 | 20230925 | 122500 | 5849309400 | 29000 | 29050 | 29050 | 29000 | 1201 |
| 499 | 20230925 | 122400 | 5814477550 | 29050 | 29050 | 29100 | 29000 | 259 |
| 500 | 20230925 | 122300 | 5806954000 | 29050 | 29050 | 29050 | 29000 | 96 |
| 501 | 20230925 | 122200 | 5804165950 | 29050 | 29050 | 29100 | 29000 | 49 |
| 502 | 20230925 | 122100 | 5802742650 | 29050 | 29050 | 29050 | 29050 | 172 |
| 503 | 20230925 | 122000 | 5797746050 | 29050 | 29150 | 29150 | 29050 | 94 |
| 504 | 20230925 | 121900 | 5795010050 | 29100 | 29100 | 29100 | 29100 | 150 |
| 505 | 20230925 | 121800 | 5790645050 | 29150 | 29050 | 29150 | 29050 | 158 |
| 506 | 20230925 | 121700 | 5786048200 | 29100 | 29150 | 29150 | 29050 | 34 |
| 507 | 20230925 | 121600 | 5785059400 | 29100 | 29150 | 29150 | 29100 | 433 |
| 508 | 20230925 | 121500 | 5772458900 | 29100 | 29100 | 29150 | 29100 | 948 |
| 509 | 20230925 | 121400 | 5744860700 | 29150 | 29150 | 29150 | 29100 | 160 |
| 510 | 20230925 | 121300 | 5740204450 | 29150 | 29150 | 29150 | 29100 | 259 |
| 511 | 20230925 | 121200 | 5732667350 | 29150 | 29100 | 29150 | 29100 | 28 |
| 512 | 20230925 | 121100 | 5731852350 | 29150 | 29150 | 29150 | 29100 | 40 |
| 513 | 20230925 | 121000 | 5730687600 | 29150 | 29100 | 29150 | 29100 | 19 |
| 514 | 20230925 | 120900 | 5730134600 | 29100 | 29100 | 29150 | 29100 | 45 |
| 515 | 20230925 | 120800 | 5728823800 | 29100 | 29050 | 29150 | 29050 | 216 |
| 516 | 20230925 | 120700 | 5722537550 | 29050 | 29050 | 29050 | 29050 | 15 |
| 517 | 20230925 | 120600 | 5722101800 | 29100 | 29050 | 29100 | 29050 | 155 |
| 518 | 20230925 | 120500 | 5717597650 | 29050 | 29000 | 29050 | 29000 | 218 |
| 519 | 20230925 | 120400 | 5711266900 | 28950 | 29000 | 29050 | 28950 | 202 |
| 520 | 20230925 | 120300 | 5705409650 | 29000 | 29000 | 29000 | 29000 | 159 |
| 521 | 20230925 | 120200 | 5700798650 | 29000 | 29000 | 29000 | 29000 | 503 |
| 522 | 20230925 | 120100 | 5686211650 | 29000 | 29100 | 29100 | 29000 | 1171 |
| 523 | 20230925 | 120000 | 5652201650 | 29100 | 29100 | 29100 | 29050 | 177 |
| 524 | 20230925 | 115900 | 5647051650 | 29100 | 29100 | 29100 | 29050 | 581 |
| 525 | 20230925 | 115800 | 5630159550 | 29100 | 29100 | 29100 | 29100 | 96 |
| 526 | 20230925 | 115700 | 5627365950 | 29100 | 29150 | 29150 | 29100 | 1037 |
| 527 | 20230925 | 115600 | 5597187400 | 29150 | 29150 | 29150 | 29150 | 41 |
| 528 | 20230925 | 115500 | 5595992250 | 29150 | 29100 | 29150 | 29100 | 715 |
| 529 | 20230925 | 115400 | 5575151250 | 29100 | 29100 | 29100 | 29050 | 455 |
| 530 | 20230925 | 115300 | 5561911450 | 29100 | 29100 | 29150 | 29100 | 32 |
| 531 | 20230925 | 115200 | 5560980150 | 29100 | 29100 | 29100 | 29050 | 57 |
| 532 | 20230925 | 115100 | 5559322200 | 29050 | 29150 | 29150 | 29050 | 70 |
| 533 | 20230925 | 115000 | 5557285750 | 29150 | 29100 | 29150 | 29050 | 112 |
| 534 | 20230925 | 114900 | 5554029250 | 29100 | 29100 | 29100 | 29100 | 60 |
| 535 | 20230925 | 114800 | 5552283250 | 29150 | 29100 | 29150 | 29050 | 519 |
| 536 | 20230925 | 114700 | 5537181950 | 29100 | 29150 | 29150 | 29100 | 603 |
| 537 | 20230925 | 114600 | 5519634400 | 29150 | 29100 | 29150 | 29100 | 407 |
| 538 | 20230925 | 114500 | 5507781300 | 29100 | 29150 | 29150 | 29100 | 100 |
| 539 | 20230925 | 114400 | 5504867050 | 29100 | 29150 | 29150 | 29100 | 181 |
| 540 | 20230925 | 114300 | 5499597400 | 29150 | 29150 | 29150 | 29100 | 140 |
| 541 | 20230925 | 114200 | 5495517150 | 29150 | 29100 | 29150 | 29100 | 32 |
| 542 | 20230925 | 114100 | 5494585600 | 29100 | 29150 | 29150 | 29100 | 59 |
| 543 | 20230925 | 114000 | 5492866650 | 29200 | 29150 | 29200 | 29150 | 462 |
| 544 | 20230925 | 113900 | 5479398650 | 29200 | 29250 | 29250 | 29200 | 1436 |
| 545 | 20230925 | 113800 | 5437464100 | 29250 | 29250 | 29300 | 29200 | 286 |
| 546 | 20230925 | 113700 | 5429094550 | 29250 | 29300 | 29350 | 29250 | 408 |
| 547 | 20230925 | 113600 | 5417145800 | 29350 | 29150 | 29350 | 29150 | 3318 |
| 548 | 20230925 | 113500 | 5320106700 | 29100 | 29150 | 29150 | 29100 | 367 |
| 549 | 20230925 | 113400 | 5309410550 | 29150 | 29150 | 29200 | 29150 | 34 |
| 550 | 20230925 | 113300 | 5308419200 | 29200 | 29200 | 29200 | 29150 | 869 |
| 551 | 20230925 | 113200 | 5283055050 | 29150 | 29100 | 29150 | 29050 | 532 |
| 552 | 20230925 | 113100 | 5267550400 | 29100 | 29100 | 29100 | 29050 | 415 |
| 553 | 20230925 | 113000 | 5255474600 | 29150 | 29150 | 29200 | 29100 | 2013 |
| 554 | 20230925 | 112900 | 5196848350 | 29150 | 29100 | 29150 | 29050 | 360 |
| 555 | 20230925 | 112800 | 5186373050 | 29100 | 29050 | 29100 | 29050 | 1503 |
| 556 | 20230925 | 112700 | 5142704950 | 29050 | 28900 | 29050 | 28850 | 2719 |
| 557 | 20230925 | 112600 | 5063897850 | 28900 | 28850 | 28900 | 28850 | 1332 |
| 558 | 20230925 | 112500 | 5025431550 | 28850 | 28700 | 28850 | 28700 | 1272 |
| 559 | 20230925 | 112400 | 4988820300 | 28700 | 28700 | 28700 | 28700 | 615 |
| 560 | 20230925 | 112300 | 4971169800 | 28700 | 28750 | 28750 | 28700 | 227 |
| 561 | 20230925 | 112200 | 4964653450 | 28750 | 28700 | 28750 | 28700 | 86 |
| 562 | 20230925 | 112100 | 4962185050 | 28700 | 28700 | 28750 | 28700 | 242 |
| 563 | 20230925 | 112000 | 4955239600 | 28700 | 28700 | 28700 | 28700 | 246 |
| 564 | 20230925 | 111900 | 4948179400 | 28750 | 28700 | 28750 | 28700 | 416 |
| 565 | 20230925 | 111800 | 4936237600 | 28700 | 28800 | 28800 | 28700 | 124 |
| 566 | 20230925 | 111700 | 4932674550 | 28750 | 28750 | 28800 | 28750 | 1137 |
| 567 | 20230925 | 111600 | 4899961700 | 28750 | 28800 | 28800 | 28750 | 112 |
| 568 | 20230925 | 111500 | 4896738300 | 28800 | 28800 | 28850 | 28800 | 71 |
| 569 | 20230925 | 111400 | 4894691900 | 28750 | 28800 | 28800 | 28750 | 653 |
| 570 | 20230925 | 111300 | 4875918050 | 28800 | 28800 | 28850 | 28800 | 205 |
| 571 | 20230925 | 111200 | 4870011350 | 28750 | 28800 | 28850 | 28750 | 463 |
| 572 | 20230925 | 111100 | 4856683200 | 28800 | 28850 | 28850 | 28800 | 279 |
| 573 | 20230925 | 111000 | 4848642300 | 28850 | 28800 | 28850 | 28800 | 590 |
| 574 | 20230925 | 110900 | 4831642950 | 28800 | 28850 | 28850 | 28800 | 275 |
| 575 | 20230925 | 110800 | 4823716700 | 28850 | 28900 | 28900 | 28850 | 151 |
| 576 | 20230925 | 110700 | 4819357800 | 28900 | 28750 | 28900 | 28750 | 1043 |
| 577 | 20230925 | 110600 | 4789274500 | 28750 | 28750 | 28750 | 28750 | 852 |
| 578 | 20230925 | 110500 | 4764779500 | 28750 | 28700 | 28750 | 28700 | 494 |
| 579 | 20230925 | 110400 | 4750601050 | 28650 | 28650 | 28700 | 28650 | 177 |
| 580 | 20230925 | 110300 | 4745527900 | 28700 | 28650 | 28700 | 28650 | 478 |
| 581 | 20230925 | 110200 | 4731811100 | 28600 | 28650 | 28700 | 28600 | 346 |
| 582 | 20230925 | 110100 | 4721898750 | 28700 | 28650 | 28700 | 28650 | 1995 |
| 583 | 20230925 | 110000 | 4664741550 | 28650 | 28700 | 28750 | 28600 | 702 |
| 584 | 20230925 | 105900 | 4644620550 | 28650 | 28700 | 28750 | 28650 | 446 |
| 585 | 20230925 | 105800 | 4631835500 | 28700 | 28650 | 28750 | 28650 | 1173 |
| 586 | 20230925 | 105700 | 4598169450 | 28650 | 28650 | 28700 | 28550 | 2335 |
| 587 | 20230925 | 105600 | 4531306900 | 28600 | 28650 | 28700 | 28500 | 9033 |
| 588 | 20230925 | 105500 | 4273399050 | 28600 | 28750 | 28750 | 28600 | 2374 |
| 589 | 20230925 | 105400 | 4205341550 | 28750 | 28700 | 28750 | 28700 | 40 |
| 590 | 20230925 | 105300 | 4204192850 | 28700 | 28750 | 28800 | 28700 | 2235 |
| 591 | 20230925 | 105200 | 4139977600 | 28750 | 28700 | 28750 | 28650 | 1398 |
| 592 | 20230925 | 105100 | 4099815550 | 28750 | 28700 | 28750 | 28650 | 2301 |
| 593 | 20230925 | 105000 | 4033848600 | 28650 | 28750 | 28750 | 28650 | 5891 |
| 594 | 20230925 | 104900 | 3864887200 | 28750 | 28750 | 28800 | 28750 | 555 |
| 595 | 20230925 | 104800 | 3848930850 | 28750 | 28750 | 28750 | 28750 | 31 |
| 596 | 20230925 | 104700 | 3848039600 | 28750 | 28800 | 28800 | 28750 | 3004 |
| 597 | 20230925 | 104600 | 3761658400 | 28800 | 28800 | 28850 | 28800 | 222 |
| 598 | 20230925 | 104500 | 3755262000 | 28800 | 28850 | 28850 | 28800 | 89 |
| 599 | 20230925 | 104400 | 3752696150 | 28850 | 28900 | 28900 | 28800 | 1428 |
| 600 | 20230925 | 104300 | 3711502350 | 28850 | 28850 | 28900 | 28850 | 24 |
| 601 | 20230925 | 104200 | 3710809850 | 28850 | 28950 | 28950 | 28850 | 825 |
| 602 | 20230925 | 104100 | 3686962500 | 28900 | 28900 | 28900 | 28900 | 35 |
| 603 | 20230925 | 104000 | 3685951000 | 28900 | 28900 | 28950 | 28900 | 300 |
| 604 | 20230925 | 103900 | 3677278300 | 28950 | 28950 | 28950 | 28950 | 219 |
| 605 | 20230925 | 103800 | 3670938250 | 28950 | 28950 | 28950 | 28950 | 165 |
| 606 | 20230925 | 103700 | 3666161500 | 28950 | 29000 | 29000 | 28950 | 309 |
| 607 | 20230925 | 103600 | 3657201350 | 29000 | 28850 | 29000 | 28850 | 1678 |
| 608 | 20230925 | 103500 | 3608652000 | 28850 | 28900 | 28900 | 28850 | 293 |
| 609 | 20230925 | 103400 | 3600191900 | 28900 | 28850 | 28900 | 28800 | 695 |
| 610 | 20230925 | 103300 | 3580127750 | 28850 | 28900 | 28900 | 28850 | 326 |
| 611 | 20230925 | 103200 | 3570706850 | 28900 | 28950 | 28950 | 28900 | 467 |
| 612 | 20230925 | 103100 | 3557192600 | 28950 | 28800 | 28950 | 28750 | 2497 |
| 613 | 20230925 | 103000 | 3485312100 | 28850 | 28800 | 28850 | 28800 | 466 |
| 614 | 20230925 | 102900 | 3471891050 | 28800 | 28850 | 28900 | 28800 | 860 |
| 615 | 20230925 | 102800 | 3447092450 | 28900 | 28900 | 28900 | 28800 | 1429 |
| 616 | 20230925 | 102700 | 3405870300 | 28850 | 28800 | 28850 | 28800 | 261 |
| 617 | 20230925 | 102600 | 3398342350 | 28800 | 28850 | 28850 | 28800 | 595 |
| 618 | 20230925 | 102500 | 3381197100 | 28850 | 28750 | 28900 | 28750 | 1681 |
| 619 | 20230925 | 102400 | 3332722000 | 28750 | 28800 | 28800 | 28750 | 774 |
| 620 | 20230925 | 102300 | 3310444850 | 28800 | 28800 | 28850 | 28800 | 1362 |
| 621 | 20230925 | 102200 | 3271216450 | 28800 | 28850 | 28850 | 28800 | 692 |
| 622 | 20230925 | 102100 | 3251286650 | 28850 | 28800 | 28850 | 28800 | 153 |
| 623 | 20230925 | 102000 | 3246880050 | 28850 | 28850 | 28900 | 28800 | 409 |
| 624 | 20230925 | 101900 | 3235070800 | 28850 | 28900 | 28900 | 28850 | 648 |
| 625 | 20230925 | 101800 | 3216375500 | 28850 | 28800 | 28900 | 28800 | 2036 |
| 626 | 20230925 | 101700 | 3157602000 | 28850 | 28850 | 28900 | 28800 | 453 |
| 627 | 20230925 | 101600 | 3144536700 | 28850 | 28900 | 28900 | 28850 | 1024 |
| 628 | 20230925 | 101500 | 3114988250 | 28950 | 28900 | 28950 | 28850 | 413 |
| 629 | 20230925 | 101400 | 3103057900 | 28900 | 28950 | 28950 | 28900 | 922 |
| 630 | 20230925 | 101300 | 3076386850 | 28950 | 28950 | 28950 | 28900 | 412 |
| 631 | 20230925 | 101200 | 3064472750 | 28950 | 28950 | 28950 | 28950 | 267 |
| 632 | 20230925 | 101100 | 3056743100 | 28950 | 28950 | 29000 | 28950 | 375 |
| 633 | 20230925 | 101000 | 3045886150 | 28950 | 29000 | 29000 | 28950 | 183 |
| 634 | 20230925 | 100900 | 3040585950 | 29050 | 29000 | 29050 | 28950 | 492 |
| 635 | 20230925 | 100800 | 3026331450 | 29000 | 29050 | 29050 | 29000 | 1328 |
| 636 | 20230925 | 100700 | 2987786400 | 29000 | 29050 | 29050 | 29000 | 250 |
| 637 | 20230925 | 100600 | 2980531500 | 29050 | 29050 | 29100 | 29050 | 818 |
| 638 | 20230925 | 100500 | 2956758900 | 29050 | 29050 | 29050 | 29050 | 747 |
| 639 | 20230925 | 100400 | 2935058550 | 29050 | 29100 | 29100 | 29050 | 1244 |
| 640 | 20230925 | 100300 | 2898914800 | 29050 | 29100 | 29100 | 29050 | 455 |
| 641 | 20230925 | 100200 | 2885676150 | 29100 | 29050 | 29100 | 29050 | 962 |
| 642 | 20230925 | 100100 | 2857715050 | 29050 | 29000 | 29050 | 28900 | 951 |
| 643 | 20230925 | 100000 | 2830122100 | 28950 | 28950 | 29000 | 28950 | 682 |
| 644 | 20230925 | 095900 | 2810370700 | 28950 | 28950 | 29000 | 28900 | 1961 |
| 645 | 20230925 | 095800 | 2753631150 | 28950 | 29000 | 29000 | 28950 | 176 |
| 646 | 20230925 | 095700 | 2748533700 | 29000 | 29050 | 29100 | 29000 | 1161 |
| 647 | 20230925 | 095600 | 2714806500 | 29050 | 28900 | 29050 | 28900 | 790 |
| 648 | 20230925 | 095500 | 2691908200 | 28900 | 29000 | 29000 | 28850 | 2189 |
| 649 | 20230925 | 095400 | 2628669350 | 29050 | 29050 | 29050 | 29000 | 817 |
| 650 | 20230925 | 095300 | 2604960700 | 29050 | 29000 | 29050 | 29000 | 1207 |
| 651 | 20230925 | 095200 | 2569926600 | 29000 | 29000 | 29000 | 28950 | 97 |
| 652 | 20230925 | 095100 | 2567114500 | 28950 | 28950 | 29000 | 28900 | 561 |
| 653 | 20230925 | 095000 | 2550873250 | 28950 | 28850 | 28950 | 28800 | 1832 |
| 654 | 20230925 | 094900 | 2497930100 | 28850 | 28900 | 28900 | 28800 | 824 |
| 655 | 20230925 | 094800 | 2474164850 | 28850 | 28800 | 28900 | 28750 | 2202 |
| 656 | 20230925 | 094700 | 2410741900 | 28800 | 28800 | 28850 | 28800 | 511 |
| 657 | 20230925 | 094600 | 2396025050 | 28800 | 28800 | 28900 | 28800 | 1722 |
| 658 | 20230925 | 094500 | 2346352850 | 28800 | 28850 | 28850 | 28700 | 2755 |
| 659 | 20230925 | 094400 | 2267130250 | 28800 | 28850 | 28900 | 28800 | 5400 |
| 660 | 20230925 | 094300 | 2111436450 | 28850 | 28900 | 28900 | 28850 | 679 |
| 661 | 20230925 | 094200 | 2091816350 | 28900 | 28900 | 28950 | 28900 | 318 |
| 662 | 20230925 | 094100 | 2082626000 | 28900 | 28900 | 28950 | 28850 | 1178 |
| 663 | 20230925 | 094000 | 2048608750 | 28850 | 28900 | 28900 | 28850 | 1099 |
| 664 | 20230925 | 093900 | 2016878100 | 28900 | 28950 | 28950 | 28850 | 1120 |
| 665 | 20230925 | 093800 | 1984513250 | 28950 | 28900 | 29000 | 28900 | 1441 |
| 666 | 20230925 | 093700 | 1942852250 | 28900 | 28900 | 28900 | 28850 | 1236 |
| 667 | 20230925 | 093600 | 1907134300 | 28900 | 29000 | 29000 | 28900 | 1400 |
| 668 | 20230925 | 093500 | 1866663100 | 29000 | 29000 | 29050 | 28950 | 3016 |
| 669 | 20230925 | 093400 | 1779311600 | 29000 | 29000 | 29050 | 29000 | 1525 |
| 670 | 20230925 | 093300 | 1735080350 | 29000 | 29050 | 29050 | 28950 | 997 |
| 671 | 20230925 | 093200 | 1706168750 | 29050 | 29000 | 29100 | 29000 | 928 |
| 672 | 20230925 | 093100 | 1679202450 | 29000 | 29050 | 29050 | 28950 | 4560 |
| 673 | 20230925 | 093000 | 1547022550 | 29050 | 29050 | 29100 | 29000 | 3850 |
| 674 | 20230925 | 092900 | 1435194400 | 29050 | 29100 | 29200 | 29050 | 3168 |
| 675 | 20230925 | 092800 | 1342984800 | 29100 | 29300 | 29300 | 29100 | 2824 |
| 676 | 20230925 | 092700 | 1260509450 | 29300 | 29250 | 29300 | 29250 | 726 |
| 677 | 20230925 | 092600 | 1239237900 | 29300 | 29250 | 29300 | 29200 | 2499 |
| 678 | 20230925 | 092500 | 1166182050 | 29250 | 29400 | 29400 | 29250 | 2007 |
| 679 | 20230925 | 092400 | 1107421550 | 29400 | 29350 | 29400 | 29300 | 2100 |
| 680 | 20230925 | 092300 | 1045788950 | 29300 | 29450 | 29450 | 29300 | 644 |
| 681 | 20230925 | 092200 | 1026869200 | 29450 | 29450 | 29500 | 29400 | 1293 |
| 682 | 20230925 | 092100 | 988760600 | 29450 | 29250 | 29450 | 29250 | 2461 |
| 683 | 20230925 | 092000 | 916478300 | 29250 | 29400 | 29400 | 29250 | 1691 |
| 684 | 20230925 | 091900 | 866912200 | 29350 | 29400 | 29400 | 29350 | 2860 |
| 685 | 20230925 | 091800 | 782924700 | 29400 | 29400 | 29400 | 29350 | 990 |
| 686 | 20230925 | 091700 | 753820000 | 29400 | 29450 | 29450 | 29400 | 639 |
| 687 | 20230925 | 091600 | 735030800 | 29400 | 29450 | 29450 | 29400 | 525 |
| 688 | 20230925 | 091500 | 719581000 | 29450 | 29600 | 29600 | 29450 | 2380 |
| 689 | 20230925 | 091400 | 649387100 | 29600 | 29750 | 29750 | 29550 | 4233 |
| 690 | 20230925 | 091300 | 523820650 | 29750 | 29700 | 29800 | 29700 | 357 |
| 691 | 20230925 | 091200 | 513199700 | 29800 | 29750 | 29800 | 29700 | 1420 |
| 692 | 20230925 | 091100 | 470976050 | 29750 | 29800 | 29800 | 29700 | 679 |
| 693 | 20230925 | 091000 | 450802450 | 29750 | 29850 | 29850 | 29700 | 319 |
| 694 | 20230925 | 090900 | 441312900 | 29700 | 29800 | 29800 | 29700 | 1283 |
| 695 | 20230925 | 090800 | 403110800 | 29800 | 29800 | 29800 | 29800 | 513 |
| 696 | 20230925 | 090700 | 387823400 | 29800 | 29550 | 29800 | 29550 | 1114 |
| 697 | 20230925 | 090600 | 354846350 | 29550 | 29550 | 29550 | 29500 | 532 |
| 698 | 20230925 | 090500 | 339143650 | 29550 | 29650 | 29650 | 29550 | 1953 |
| 699 | 20230925 | 090400 | 281396900 | 29600 | 29550 | 29700 | 29550 | 561 |
| 700 | 20230925 | 090300 | 264805000 | 29600 | 29800 | 29850 | 29600 | 2566 |
| 701 | 20230925 | 090200 | 188475200 | 29750 | 29600 | 29800 | 29550 | 1634 |
| 702 | 20230925 | 090100 | 139942550 | 29600 | 29550 | 29700 | 29550 | 551 |
| 703 | 20230925 | 090000 | 123629650 | 29600 | 29600 | 29700 | 29500 | 4121 |