36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 201800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 7607 |
| 3 | 20230926 | 201700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20230926 | 201600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20230926 | 201500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20230926 | 201400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20230926 | 201300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20230926 | 201200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20230926 | 201100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20230926 | 201000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20230926 | 200900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20230926 | 200800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20230926 | 200700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20230926 | 200600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20230926 | 200500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20230926 | 200400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20230926 | 200300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20230926 | 200200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20230926 | 200100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20230926 | 200000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20230926 | 195900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20230926 | 195800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20230926 | 195700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20230926 | 195600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20230926 | 195500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20230926 | 195400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20230926 | 195300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20230926 | 195200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20230926 | 195100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20230926 | 195000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20230926 | 194900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20230926 | 194800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 7607 |
| 33 | 20230926 | 194700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20230926 | 194600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20230926 | 194500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20230926 | 194400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20230926 | 194300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20230926 | 194200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20230926 | 194100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20230926 | 194000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20230926 | 193900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20230926 | 193800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20230926 | 193700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20230926 | 193600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20230926 | 193500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20230926 | 193400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20230926 | 193300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20230926 | 193200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20230926 | 193100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20230926 | 193000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20230926 | 192900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20230926 | 192800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20230926 | 192700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20230926 | 192600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20230926 | 192500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20230926 | 192400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20230926 | 192300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20230926 | 192200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20230926 | 192100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20230926 | 192000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20230926 | 191900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20230926 | 191800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 7607 |
| 63 | 20230926 | 191700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20230926 | 191600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20230926 | 191500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20230926 | 191400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20230926 | 191300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20230926 | 191200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20230926 | 191100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20230926 | 191000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20230926 | 190900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20230926 | 190800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20230926 | 190700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20230926 | 190600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20230926 | 190500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20230926 | 190400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20230926 | 190300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20230926 | 190200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20230926 | 190100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20230926 | 190000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20230926 | 185900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20230926 | 185800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20230926 | 185700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20230926 | 185600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20230926 | 185500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20230926 | 185400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20230926 | 185300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20230926 | 185200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20230926 | 185100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20230926 | 185000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20230926 | 184900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20230926 | 184800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 7607 |
| 93 | 20230926 | 184700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20230926 | 184600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20230926 | 184500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20230926 | 184400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20230926 | 184300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20230926 | 184200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20230926 | 184100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20230926 | 184000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20230926 | 183900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20230926 | 183800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20230926 | 183700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20230926 | 183600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20230926 | 183500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20230926 | 183400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20230926 | 183300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20230926 | 183200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20230926 | 183100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20230926 | 183000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20230926 | 182900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20230926 | 182800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20230926 | 182700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20230926 | 182600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20230926 | 182500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20230926 | 182400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20230926 | 182300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20230926 | 182200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20230926 | 182100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20230926 | 182000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20230926 | 181900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20230926 | 181800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 7607 |
| 123 | 20230926 | 181700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20230926 | 181600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20230926 | 181500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20230926 | 181400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20230926 | 181300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20230926 | 181200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20230926 | 181100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20230926 | 181000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20230926 | 180900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20230926 | 180800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20230926 | 180700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20230926 | 180600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20230926 | 180500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20230926 | 180400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20230926 | 180300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20230926 | 180200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20230926 | 180100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20230926 | 180000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20230926 | 175900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20230926 | 175800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20230926 | 175700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20230926 | 175600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20230926 | 175500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20230926 | 175400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20230926 | 175300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20230926 | 175200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20230926 | 175100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20230926 | 175000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20230926 | 174900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20230926 | 174800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 7607 |
| 153 | 20230926 | 174700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20230926 | 174600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20230926 | 174500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20230926 | 174400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20230926 | 174300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20230926 | 174200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20230926 | 174100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20230926 | 174000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20230926 | 173900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20230926 | 173800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20230926 | 173700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20230926 | 173600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20230926 | 173500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20230926 | 173400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20230926 | 173300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20230926 | 173200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20230926 | 173100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20230926 | 173000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20230926 | 172900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20230926 | 172800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20230926 | 172700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20230926 | 172600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20230926 | 172500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20230926 | 172400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20230926 | 172300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20230926 | 172200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20230926 | 172100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20230926 | 172000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20230926 | 171900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20230926 | 171800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 7607 |
| 183 | 20230926 | 171700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20230926 | 171600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20230926 | 171500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20230926 | 171400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20230926 | 171300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20230926 | 171200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20230926 | 171100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20230926 | 171000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20230926 | 170900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20230926 | 170800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20230926 | 170700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20230926 | 170600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20230926 | 170500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20230926 | 170400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20230926 | 170300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20230926 | 170200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20230926 | 170100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20230926 | 170000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20230926 | 165900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20230926 | 165800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20230926 | 165700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20230926 | 165600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20230926 | 165500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20230926 | 165400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20230926 | 165300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20230926 | 165200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20230926 | 165100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20230926 | 165000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20230926 | 164900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20230926 | 164800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 7607 |
| 213 | 20230926 | 164700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20230926 | 164600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20230926 | 164500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20230926 | 164400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20230926 | 164300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20230926 | 164200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20230926 | 164100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20230926 | 164000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20230926 | 163900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20230926 | 163800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20230926 | 163700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20230926 | 163600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20230926 | 163500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20230926 | 163400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20230926 | 163300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20230926 | 163200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20230926 | 163100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20230926 | 163000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20230926 | 162900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20230926 | 162800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20230926 | 162700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20230926 | 162600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20230926 | 162500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20230926 | 162400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20230926 | 162300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20230926 | 162200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20230926 | 162100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20230926 | 162000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20230926 | 161900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20230926 | 161800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 7607 |
| 243 | 20230926 | 161700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20230926 | 161600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20230926 | 161500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20230926 | 161400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20230926 | 161300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 248 | 20230926 | 161200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 249 | 20230926 | 161100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 250 | 20230926 | 161000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 251 | 20230926 | 160900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 252 | 20230926 | 160800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 253 | 20230926 | 160700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 254 | 20230926 | 160600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 255 | 20230926 | 160500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 256 | 20230926 | 160400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 257 | 20230926 | 160300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 258 | 20230926 | 160200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 259 | 20230926 | 160100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 260 | 20230926 | 160000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 261 | 20230926 | 155900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 262 | 20230926 | 155800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 263 | 20230926 | 155700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 264 | 20230926 | 155600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 265 | 20230926 | 155500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 266 | 20230926 | 155400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 267 | 20230926 | 155300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 268 | 20230926 | 155200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 269 | 20230926 | 155100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 270 | 20230926 | 155000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 271 | 20230926 | 154900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 272 | 20230926 | 154800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 7607 |
| 273 | 20230926 | 154700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 274 | 20230926 | 154600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 275 | 20230926 | 154500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 276 | 20230926 | 154400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 277 | 20230926 | 154300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 278 | 20230926 | 154200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 279 | 20230926 | 154100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 280 | 20230926 | 154000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 281 | 20230926 | 153900 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 282 | 20230926 | 153800 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 283 | 20230926 | 153700 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 284 | 20230926 | 153600 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 285 | 20230926 | 153500 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 286 | 20230926 | 153400 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 287 | 20230926 | 153300 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 288 | 20230926 | 153200 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 289 | 20230926 | 153100 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 290 | 20230926 | 153000 | 13159527600 | 28100 | 28100 | 28100 | 28100 | 7607 |
| 291 | 20230926 | 152900 | 12945770900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 292 | 20230926 | 152800 | 12945770900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 293 | 20230926 | 152700 | 12945770900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 294 | 20230926 | 152600 | 12945770900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 295 | 20230926 | 152500 | 12945770900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 296 | 20230926 | 152400 | 12945770900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 297 | 20230926 | 152300 | 12945770900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 298 | 20230926 | 152200 | 12945770900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 299 | 20230926 | 152100 | 12945770900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 300 | 20230926 | 152000 | 12945770900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 301 | 20230926 | 151900 | 12945770900 | 27950 | 27850 | 27950 | 27850 | 1521 |
| 302 | 20230926 | 151800 | 12903353000 | 27900 | 27850 | 27900 | 27850 | 660 |
| 303 | 20230926 | 151700 | 12884951950 | 27850 | 27800 | 27900 | 27750 | 673 |
| 304 | 20230926 | 151600 | 12866214700 | 27850 | 27850 | 27850 | 27750 | 1500 |
| 305 | 20230926 | 151500 | 12824511400 | 27800 | 27750 | 27850 | 27700 | 1251 |
| 306 | 20230926 | 151400 | 12789782850 | 27700 | 27800 | 27800 | 27650 | 5055 |
| 307 | 20230926 | 151300 | 12649646650 | 27800 | 27850 | 27900 | 27800 | 397 |
| 308 | 20230926 | 151200 | 12638604100 | 27750 | 27900 | 27950 | 27750 | 2424 |
| 309 | 20230926 | 151100 | 12571171500 | 27900 | 27950 | 28000 | 27900 | 1244 |
| 310 | 20230926 | 151000 | 12536378950 | 28000 | 27750 | 28000 | 27700 | 5965 |
| 311 | 20230926 | 150900 | 12370713650 | 27750 | 27800 | 27850 | 27750 | 4571 |
| 312 | 20230926 | 150800 | 12243697600 | 27800 | 27900 | 27900 | 27800 | 1311 |
| 313 | 20230926 | 150700 | 12207185000 | 27850 | 27800 | 27900 | 27750 | 973 |
| 314 | 20230926 | 150600 | 12180117250 | 27800 | 27800 | 27850 | 27750 | 2273 |
| 315 | 20230926 | 150500 | 12116975000 | 27800 | 27850 | 27900 | 27750 | 6301 |
| 316 | 20230926 | 150400 | 11941820950 | 27900 | 27900 | 27900 | 27850 | 1584 |
| 317 | 20230926 | 150300 | 11897692050 | 27850 | 27900 | 27950 | 27850 | 2414 |
| 318 | 20230926 | 150200 | 11830337750 | 27900 | 27950 | 27950 | 27900 | 2703 |
| 319 | 20230926 | 150100 | 11754913650 | 27900 | 27950 | 28000 | 27900 | 1223 |
| 320 | 20230926 | 150000 | 11720732750 | 27950 | 28050 | 28050 | 27950 | 366 |
| 321 | 20230926 | 145900 | 11710495300 | 28000 | 27950 | 28050 | 27950 | 743 |
| 322 | 20230926 | 145800 | 11689705400 | 28050 | 28050 | 28050 | 27950 | 417 |
| 323 | 20230926 | 145700 | 11678026050 | 28000 | 28000 | 28050 | 27900 | 5739 |
| 324 | 20230926 | 145600 | 11517750900 | 28000 | 28000 | 28050 | 28000 | 494 |
| 325 | 20230926 | 145500 | 11503903100 | 28000 | 28050 | 28100 | 27950 | 6693 |
| 326 | 20230926 | 145400 | 11316510600 | 28050 | 28200 | 28200 | 28050 | 1194 |
| 327 | 20230926 | 145300 | 11282948100 | 28200 | 28200 | 28250 | 28200 | 617 |
| 328 | 20230926 | 145200 | 11265546300 | 28200 | 28200 | 28250 | 28200 | 275 |
| 329 | 20230926 | 145100 | 11257784100 | 28150 | 28200 | 28300 | 28150 | 2056 |
| 330 | 20230926 | 145000 | 11199858550 | 28200 | 28200 | 28300 | 28200 | 956 |
| 331 | 20230926 | 144900 | 11172849800 | 28250 | 28200 | 28250 | 28200 | 456 |
| 332 | 20230926 | 144800 | 11159973700 | 28200 | 28250 | 28250 | 28150 | 805 |
| 333 | 20230926 | 144700 | 11137279600 | 28200 | 28150 | 28250 | 28150 | 753 |
| 334 | 20230926 | 144600 | 11116043900 | 28150 | 28100 | 28200 | 28100 | 508 |
| 335 | 20230926 | 144500 | 11101742000 | 28150 | 28100 | 28150 | 28100 | 905 |
| 336 | 20230926 | 144400 | 11076298950 | 28100 | 28150 | 28150 | 28100 | 704 |
| 337 | 20230926 | 144300 | 11056514900 | 28100 | 28100 | 28150 | 28100 | 197 |
| 338 | 20230926 | 144200 | 11050970700 | 28100 | 28050 | 28150 | 28050 | 3327 |
| 339 | 20230926 | 144100 | 10957632650 | 28050 | 28050 | 28100 | 28050 | 143 |
| 340 | 20230926 | 144000 | 10953619850 | 28050 | 28100 | 28150 | 28050 | 991 |
| 341 | 20230926 | 143900 | 10925789000 | 28100 | 28100 | 28150 | 28100 | 923 |
| 342 | 20230926 | 143800 | 10899849750 | 28150 | 28100 | 28150 | 28100 | 329 |
| 343 | 20230926 | 143700 | 10890598500 | 28000 | 28100 | 28100 | 28000 | 3604 |
| 344 | 20230926 | 143600 | 10789538400 | 28100 | 28100 | 28150 | 28000 | 2848 |
| 345 | 20230926 | 143500 | 10709724900 | 28100 | 28050 | 28150 | 28050 | 3918 |
| 346 | 20230926 | 143400 | 10599792050 | 28050 | 28100 | 28100 | 28000 | 5843 |
| 347 | 20230926 | 143300 | 10435714350 | 28100 | 28150 | 28200 | 28100 | 948 |
| 348 | 20230926 | 143200 | 10409026750 | 28150 | 28100 | 28200 | 28100 | 412 |
| 349 | 20230926 | 143100 | 10397425000 | 28100 | 28150 | 28150 | 28050 | 241 |
| 350 | 20230926 | 143000 | 10390648250 | 28150 | 28150 | 28150 | 28050 | 152 |
| 351 | 20230926 | 142900 | 10386374450 | 28100 | 28100 | 28150 | 28050 | 307 |
| 352 | 20230926 | 142800 | 10377753300 | 28100 | 28100 | 28100 | 28050 | 744 |
| 353 | 20230926 | 142700 | 10356871000 | 28050 | 28100 | 28150 | 28050 | 305 |
| 354 | 20230926 | 142600 | 10348305450 | 28100 | 28100 | 28150 | 28100 | 767 |
| 355 | 20230926 | 142500 | 10326748750 | 28100 | 28100 | 28150 | 28100 | 267 |
| 356 | 20230926 | 142400 | 10319239900 | 28100 | 28200 | 28200 | 28100 | 986 |
| 357 | 20230926 | 142300 | 10291508500 | 28150 | 28100 | 28200 | 28100 | 88 |
| 358 | 20230926 | 142200 | 10289032050 | 28150 | 28150 | 28200 | 28100 | 749 |
| 359 | 20230926 | 142100 | 10267953750 | 28150 | 28200 | 28200 | 28100 | 434 |
| 360 | 20230926 | 142000 | 10255735800 | 28150 | 28200 | 28200 | 28150 | 220 |
| 361 | 20230926 | 141900 | 10249541550 | 28150 | 28100 | 28350 | 28100 | 1682 |
| 362 | 20230926 | 141800 | 10202031900 | 28100 | 28100 | 28150 | 28050 | 279 |
| 363 | 20230926 | 141700 | 10194191200 | 28100 | 28150 | 28150 | 28100 | 580 |
| 364 | 20230926 | 141600 | 10177879150 | 28150 | 28150 | 28200 | 28100 | 606 |
| 365 | 20230926 | 141500 | 10160818850 | 28100 | 28100 | 28150 | 28100 | 70 |
| 366 | 20230926 | 141400 | 10158849450 | 28100 | 28200 | 28200 | 28000 | 3350 |
| 367 | 20230926 | 141300 | 10064791150 | 28150 | 28050 | 28150 | 28000 | 1221 |
| 368 | 20230926 | 141200 | 10030491450 | 28050 | 28000 | 28100 | 28000 | 777 |
| 369 | 20230926 | 141100 | 10008717750 | 28000 | 28000 | 28100 | 28000 | 961 |
| 370 | 20230926 | 141000 | 9981790400 | 28050 | 28000 | 28050 | 27950 | 2616 |
| 371 | 20230926 | 140900 | 9908603950 | 28000 | 28050 | 28100 | 27950 | 2004 |
| 372 | 20230926 | 140800 | 9852466750 | 28050 | 28000 | 28050 | 28000 | 970 |
| 373 | 20230926 | 140700 | 9825268500 | 28000 | 28000 | 28050 | 28000 | 1451 |
| 374 | 20230926 | 140600 | 9784610800 | 28000 | 27950 | 28050 | 27950 | 1015 |
| 375 | 20230926 | 140500 | 9756190000 | 28000 | 28000 | 28050 | 27900 | 3808 |
| 376 | 20230926 | 140400 | 9649655000 | 28050 | 28050 | 28050 | 27950 | 3904 |
| 377 | 20230926 | 140300 | 9540320000 | 28050 | 28250 | 28250 | 28000 | 29016 |
| 378 | 20230926 | 140200 | 8726872850 | 28250 | 28300 | 28300 | 28200 | 1760 |
| 379 | 20230926 | 140100 | 8677202800 | 28300 | 28300 | 28350 | 28250 | 181 |
| 380 | 20230926 | 140000 | 8672081050 | 28300 | 28250 | 28300 | 28250 | 1120 |
| 381 | 20230926 | 135900 | 8640431200 | 28250 | 28300 | 28300 | 28250 | 308 |
| 382 | 20230926 | 135800 | 8631722450 | 28350 | 28350 | 28350 | 28300 | 341 |
| 383 | 20230926 | 135700 | 8622069750 | 28350 | 28350 | 28350 | 28300 | 222 |
| 384 | 20230926 | 135600 | 8615781200 | 28350 | 28400 | 28400 | 28350 | 1300 |
| 385 | 20230926 | 135500 | 8578925100 | 28350 | 28250 | 28400 | 28250 | 526 |
| 386 | 20230926 | 135400 | 8564015650 | 28300 | 28250 | 28300 | 28200 | 209 |
| 387 | 20230926 | 135300 | 8558108150 | 28250 | 28350 | 28350 | 28250 | 1337 |
| 388 | 20230926 | 135200 | 8520312450 | 28350 | 28300 | 28350 | 28300 | 232 |
| 389 | 20230926 | 135100 | 8513738050 | 28300 | 28350 | 28350 | 28300 | 340 |
| 390 | 20230926 | 135000 | 8504106650 | 28350 | 28350 | 28350 | 28300 | 214 |
| 391 | 20230926 | 134900 | 8498043850 | 28350 | 28350 | 28350 | 28300 | 402 |
| 392 | 20230926 | 134800 | 8486660750 | 28300 | 28400 | 28400 | 28300 | 1799 |
| 393 | 20230926 | 134700 | 8435659250 | 28350 | 28300 | 28400 | 28300 | 1315 |
| 394 | 20230926 | 134600 | 8398349400 | 28250 | 28300 | 28300 | 28250 | 412 |
| 395 | 20230926 | 134500 | 8386693300 | 28300 | 28250 | 28300 | 28250 | 385 |
| 396 | 20230926 | 134400 | 8375800200 | 28200 | 28250 | 28300 | 28200 | 633 |
| 397 | 20230926 | 134300 | 8357932350 | 28250 | 28250 | 28300 | 28150 | 2427 |
| 398 | 20230926 | 134200 | 8289409250 | 28250 | 28550 | 28550 | 28000 | 28686 |
| 399 | 20230926 | 134100 | 7479383300 | 28600 | 28600 | 28600 | 28550 | 275 |
| 400 | 20230926 | 134000 | 7471525850 | 28600 | 28550 | 28600 | 28550 | 256 |
| 401 | 20230926 | 133900 | 7464209500 | 28550 | 28600 | 28600 | 28550 | 28 |
| 402 | 20230926 | 133800 | 7463408800 | 28600 | 28600 | 28600 | 28550 | 322 |
| 403 | 20230926 | 133700 | 7454205350 | 28600 | 28550 | 28600 | 28550 | 332 |
| 404 | 20230926 | 133600 | 7444724400 | 28550 | 28500 | 28550 | 28500 | 433 |
| 405 | 20230926 | 133500 | 7432381350 | 28550 | 28550 | 28550 | 28500 | 1099 |
| 406 | 20230926 | 133400 | 7401032600 | 28600 | 28600 | 28600 | 28550 | 78 |
| 407 | 20230926 | 133300 | 7398803100 | 28550 | 28550 | 28600 | 28550 | 291 |
| 408 | 20230926 | 133200 | 7390486100 | 28550 | 28600 | 28600 | 28550 | 72 |
| 409 | 20230926 | 133100 | 7388429400 | 28600 | 28550 | 28600 | 28550 | 117 |
| 410 | 20230926 | 133000 | 7385083400 | 28550 | 28500 | 28600 | 28500 | 366 |
| 411 | 20230926 | 132900 | 7374637300 | 28500 | 28500 | 28500 | 28500 | 285 |
| 412 | 20230926 | 132800 | 7366514800 | 28550 | 28500 | 28550 | 28500 | 289 |
| 413 | 20230926 | 132700 | 7358274700 | 28550 | 28550 | 28550 | 28550 | 60 |
| 414 | 20230926 | 132600 | 7356561700 | 28500 | 28500 | 28500 | 28500 | 67 |
| 415 | 20230926 | 132500 | 7354652200 | 28500 | 28550 | 28550 | 28500 | 266 |
| 416 | 20230926 | 132400 | 7347067950 | 28500 | 28550 | 28550 | 28500 | 409 |
| 417 | 20230926 | 132300 | 7335407600 | 28600 | 28550 | 28600 | 28550 | 214 |
| 418 | 20230926 | 132200 | 7329294850 | 28550 | 28500 | 28550 | 28500 | 335 |
| 419 | 20230926 | 132100 | 7319742600 | 28550 | 28550 | 28550 | 28550 | 57 |
| 420 | 20230926 | 132000 | 7318115250 | 28550 | 28550 | 28550 | 28550 | 119 |
| 421 | 20230926 | 131900 | 7314717800 | 28550 | 28550 | 28550 | 28500 | 71 |
| 422 | 20230926 | 131800 | 7312691400 | 28550 | 28550 | 28550 | 28500 | 144 |
| 423 | 20230926 | 131700 | 7308583450 | 28550 | 28550 | 28550 | 28500 | 43 |
| 424 | 20230926 | 131600 | 7307355850 | 28550 | 28500 | 28550 | 28500 | 325 |
| 425 | 20230926 | 131500 | 7298088050 | 28500 | 28500 | 28550 | 28500 | 498 |
| 426 | 20230926 | 131400 | 7283891250 | 28500 | 28550 | 28550 | 28500 | 169 |
| 427 | 20230926 | 131300 | 7279073800 | 28600 | 28500 | 28600 | 28500 | 307 |
| 428 | 20230926 | 131200 | 7270302350 | 28500 | 28500 | 28550 | 28500 | 179 |
| 429 | 20230926 | 131100 | 7265195850 | 28550 | 28600 | 28600 | 28500 | 2044 |
| 430 | 20230926 | 131000 | 7206834350 | 28600 | 28650 | 28650 | 28550 | 611 |
| 431 | 20230926 | 130900 | 7189359100 | 28650 | 28650 | 28650 | 28550 | 358 |
| 432 | 20230926 | 130800 | 7179117600 | 28600 | 28650 | 28650 | 28600 | 34 |
| 433 | 20230926 | 130700 | 7178144100 | 28600 | 28600 | 28600 | 28550 | 372 |
| 434 | 20230926 | 130600 | 7167506150 | 28600 | 28700 | 28700 | 28600 | 1459 |
| 435 | 20230926 | 130500 | 7125690150 | 28700 | 28650 | 28700 | 28650 | 371 |
| 436 | 20230926 | 130400 | 7115056900 | 28650 | 28650 | 28650 | 28600 | 53 |
| 437 | 20230926 | 130300 | 7113538500 | 28600 | 28550 | 28600 | 28550 | 957 |
| 438 | 20230926 | 130200 | 7086169850 | 28550 | 28550 | 28550 | 28550 | 275 |
| 439 | 20230926 | 130100 | 7078318600 | 28550 | 28600 | 28600 | 28550 | 51 |
| 440 | 20230926 | 130000 | 7076861450 | 28550 | 28550 | 28550 | 28550 | 52 |
| 441 | 20230926 | 125900 | 7075376850 | 28600 | 28500 | 28600 | 28500 | 905 |
| 442 | 20230926 | 125800 | 7049570150 | 28550 | 28550 | 28550 | 28500 | 235 |
| 443 | 20230926 | 125700 | 7042865900 | 28550 | 28500 | 28550 | 28500 | 13 |
| 444 | 20230926 | 125600 | 7042494800 | 28500 | 28550 | 28550 | 28500 | 248 |
| 445 | 20230926 | 125500 | 7035417150 | 28550 | 28500 | 28600 | 28500 | 386 |
| 446 | 20230926 | 125400 | 7024397600 | 28500 | 28500 | 28500 | 28500 | 353 |
| 447 | 20230926 | 125300 | 7014337100 | 28500 | 28550 | 28550 | 28500 | 94 |
| 448 | 20230926 | 125200 | 7011655950 | 28500 | 28500 | 28550 | 28500 | 923 |
| 449 | 20230926 | 125100 | 6985345850 | 28550 | 28600 | 28600 | 28550 | 233 |
| 450 | 20230926 | 125000 | 6978692350 | 28550 | 28550 | 28550 | 28550 | 504 |
| 451 | 20230926 | 124900 | 6964303150 | 28600 | 28600 | 28600 | 28550 | 1366 |
| 452 | 20230926 | 124800 | 6925274900 | 28600 | 28600 | 28600 | 28600 | 129 |
| 453 | 20230926 | 124700 | 6921585500 | 28550 | 28500 | 28550 | 28500 | 370 |
| 454 | 20230926 | 124600 | 6911034600 | 28500 | 28500 | 28500 | 28450 | 40 |
| 455 | 20230926 | 124500 | 6909894700 | 28500 | 28450 | 28500 | 28450 | 377 |
| 456 | 20230926 | 124400 | 6899164800 | 28450 | 28500 | 28500 | 28450 | 223 |
| 457 | 20230926 | 124300 | 6892818850 | 28500 | 28500 | 28550 | 28450 | 839 |
| 458 | 20230926 | 124200 | 6868925450 | 28500 | 28500 | 28550 | 28500 | 123 |
| 459 | 20230926 | 124100 | 6865417000 | 28450 | 28500 | 28500 | 28450 | 62 |
| 460 | 20230926 | 124000 | 6863651950 | 28450 | 28500 | 28500 | 28450 | 478 |
| 461 | 20230926 | 123900 | 6850029050 | 28500 | 28550 | 28550 | 28500 | 1633 |
| 462 | 20230926 | 123800 | 6803479750 | 28550 | 28550 | 28550 | 28500 | 429 |
| 463 | 20230926 | 123700 | 6791233150 | 28550 | 28550 | 28550 | 28500 | 105 |
| 464 | 20230926 | 123600 | 6788238800 | 28500 | 28550 | 28550 | 28500 | 46 |
| 465 | 20230926 | 123500 | 6786926900 | 28550 | 28500 | 28550 | 28500 | 255 |
| 466 | 20230926 | 123400 | 6779655900 | 28550 | 28500 | 28550 | 28500 | 332 |
| 467 | 20230926 | 123300 | 6770192650 | 28500 | 28500 | 28550 | 28500 | 310 |
| 468 | 20230926 | 123200 | 6761345250 | 28550 | 28500 | 28550 | 28500 | 242 |
| 469 | 20230926 | 123100 | 6754444650 | 28500 | 28500 | 28500 | 28500 | 221 |
| 470 | 20230926 | 123000 | 6748146150 | 28500 | 28450 | 28500 | 28450 | 84 |
| 471 | 20230926 | 122900 | 6745755000 | 28450 | 28450 | 28500 | 28450 | 118 |
| 472 | 20230926 | 122800 | 6742394350 | 28500 | 28500 | 28500 | 28450 | 284 |
| 473 | 20230926 | 122700 | 6734300400 | 28500 | 28450 | 28500 | 28450 | 267 |
| 474 | 20230926 | 122600 | 6726702950 | 28450 | 28450 | 28450 | 28450 | 41 |
| 475 | 20230926 | 122500 | 6725536500 | 28500 | 28500 | 28500 | 28450 | 330 |
| 476 | 20230926 | 122400 | 6716133100 | 28500 | 28500 | 28500 | 28500 | 24 |
| 477 | 20230926 | 122300 | 6715449100 | 28500 | 28500 | 28500 | 28450 | 295 |
| 478 | 20230926 | 122200 | 6707051500 | 28500 | 28550 | 28550 | 28500 | 262 |
| 479 | 20230926 | 122100 | 6699583350 | 28500 | 28500 | 28500 | 28450 | 248 |
| 480 | 20230926 | 122000 | 6692519750 | 28500 | 28450 | 28500 | 28450 | 53 |
| 481 | 20230926 | 121900 | 6691010750 | 28450 | 28450 | 28450 | 28450 | 150 |
| 482 | 20230926 | 121800 | 6686743250 | 28550 | 28450 | 28550 | 28450 | 496 |
| 483 | 20230926 | 121700 | 6672601750 | 28450 | 28450 | 28500 | 28450 | 1240 |
| 484 | 20230926 | 121600 | 6637322600 | 28450 | 28550 | 28550 | 28450 | 427 |
| 485 | 20230926 | 121500 | 6625157350 | 28500 | 28550 | 28550 | 28500 | 140 |
| 486 | 20230926 | 121400 | 6621164350 | 28500 | 28550 | 28550 | 28500 | 297 |
| 487 | 20230926 | 121300 | 6612694100 | 28550 | 28500 | 28550 | 28500 | 234 |
| 488 | 20230926 | 121200 | 6606015350 | 28550 | 28550 | 28550 | 28500 | 344 |
| 489 | 20230926 | 121100 | 6596209150 | 28550 | 28500 | 28550 | 28500 | 113 |
| 490 | 20230926 | 121000 | 6592985100 | 28500 | 28500 | 28550 | 28500 | 203 |
| 491 | 20230926 | 120900 | 6587197700 | 28500 | 28500 | 28500 | 28500 | 47 |
| 492 | 20230926 | 120800 | 6585858200 | 28500 | 28500 | 28500 | 28450 | 749 |
| 493 | 20230926 | 120700 | 6564540550 | 28500 | 28500 | 28500 | 28450 | 341 |
| 494 | 20230926 | 120600 | 6554822350 | 28450 | 28500 | 28500 | 28450 | 307 |
| 495 | 20230926 | 120500 | 6546086000 | 28500 | 28450 | 28500 | 28450 | 383 |
| 496 | 20230926 | 120400 | 6535175350 | 28450 | 28450 | 28450 | 28400 | 337 |
| 497 | 20230926 | 120300 | 6525596650 | 28500 | 28450 | 28500 | 28400 | 512 |
| 498 | 20230926 | 120200 | 6511045500 | 28450 | 28500 | 28500 | 28400 | 2562 |
| 499 | 20230926 | 120100 | 6438214800 | 28550 | 28500 | 28550 | 28450 | 1604 |
| 500 | 20230926 | 120000 | 6392512750 | 28500 | 28500 | 28550 | 28500 | 363 |
| 501 | 20230926 | 115900 | 6382166100 | 28500 | 28450 | 28500 | 28400 | 2132 |
| 502 | 20230926 | 115800 | 6321517400 | 28450 | 28500 | 28500 | 28450 | 574 |
| 503 | 20230926 | 115700 | 6305168350 | 28500 | 28500 | 28550 | 28500 | 85 |
| 504 | 20230926 | 115600 | 6302744050 | 28550 | 28550 | 28550 | 28500 | 952 |
| 505 | 20230926 | 115500 | 6275610150 | 28500 | 28450 | 28550 | 28450 | 1932 |
| 506 | 20230926 | 115400 | 6220535350 | 28500 | 28500 | 28500 | 28450 | 179 |
| 507 | 20230926 | 115300 | 6215435800 | 28450 | 28450 | 28500 | 28450 | 633 |
| 508 | 20230926 | 115200 | 6197425700 | 28450 | 28450 | 28500 | 28450 | 200 |
| 509 | 20230926 | 115100 | 6191734950 | 28450 | 28500 | 28500 | 28450 | 155 |
| 510 | 20230926 | 115000 | 6187319100 | 28450 | 28500 | 28500 | 28450 | 120 |
| 511 | 20230926 | 114900 | 6183901650 | 28450 | 28450 | 28450 | 28450 | 183 |
| 512 | 20230926 | 114800 | 6178695300 | 28450 | 28450 | 28500 | 28450 | 880 |
| 513 | 20230926 | 114700 | 6153657650 | 28450 | 28500 | 28550 | 28450 | 2436 |
| 514 | 20230926 | 114600 | 6084231800 | 28500 | 28500 | 28550 | 28500 | 2141 |
| 515 | 20230926 | 114500 | 6023211850 | 28500 | 28550 | 28550 | 28500 | 100 |
| 516 | 20230926 | 114400 | 6020360850 | 28550 | 28550 | 28550 | 28500 | 658 |
| 517 | 20230926 | 114300 | 6001604900 | 28500 | 28500 | 28550 | 28450 | 1841 |
| 518 | 20230926 | 114200 | 5949145200 | 28550 | 28600 | 28600 | 28550 | 4394 |
| 519 | 20230926 | 114100 | 5823661700 | 28600 | 28650 | 28700 | 28600 | 516 |
| 520 | 20230926 | 114000 | 5808897250 | 28600 | 28650 | 28650 | 28600 | 371 |
| 521 | 20230926 | 113900 | 5798275000 | 28650 | 28650 | 28650 | 28600 | 218 |
| 522 | 20230926 | 113800 | 5792030800 | 28650 | 28600 | 28650 | 28600 | 553 |
| 523 | 20230926 | 113700 | 5776191250 | 28600 | 28650 | 28650 | 28600 | 618 |
| 524 | 20230926 | 113600 | 5758505300 | 28650 | 28650 | 28700 | 28650 | 818 |
| 525 | 20230926 | 113500 | 5735047300 | 28650 | 28750 | 28750 | 28650 | 1122 |
| 526 | 20230926 | 113400 | 5702890400 | 28700 | 28750 | 28800 | 28600 | 2552 |
| 527 | 20230926 | 113300 | 5629661250 | 28750 | 28850 | 28850 | 28750 | 1604 |
| 528 | 20230926 | 113200 | 5583509850 | 28850 | 29000 | 29000 | 28850 | 8210 |
| 529 | 20230926 | 113100 | 5345541450 | 29000 | 29100 | 29100 | 29000 | 966 |
| 530 | 20230926 | 113000 | 5317474750 | 29100 | 29000 | 29100 | 29000 | 1242 |
| 531 | 20230926 | 112900 | 5281418300 | 29000 | 28950 | 29050 | 28950 | 870 |
| 532 | 20230926 | 112800 | 5256194050 | 28950 | 29000 | 29050 | 28950 | 326 |
| 533 | 20230926 | 112700 | 5246740050 | 29050 | 29000 | 29050 | 29000 | 444 |
| 534 | 20230926 | 112600 | 5233857950 | 28950 | 28900 | 28950 | 28900 | 744 |
| 535 | 20230926 | 112500 | 5212331450 | 28850 | 28900 | 28900 | 28850 | 134 |
| 536 | 20230926 | 112400 | 5208461350 | 28950 | 28950 | 28950 | 28950 | 9 |
| 537 | 20230926 | 112300 | 5208200800 | 28950 | 28950 | 28950 | 28850 | 437 |
| 538 | 20230926 | 112200 | 5195576800 | 28850 | 28800 | 28950 | 28800 | 679 |
| 539 | 20230926 | 112100 | 5175957700 | 28800 | 28850 | 28850 | 28800 | 195 |
| 540 | 20230926 | 112000 | 5170340600 | 28800 | 28800 | 28850 | 28800 | 263 |
| 541 | 20230926 | 111900 | 5162758450 | 28850 | 28850 | 28850 | 28800 | 65 |
| 542 | 20230926 | 111800 | 5160885450 | 28850 | 28850 | 28850 | 28800 | 29 |
| 543 | 20230926 | 111700 | 5160049300 | 28850 | 28800 | 28850 | 28800 | 43 |
| 544 | 20230926 | 111600 | 5158810400 | 28850 | 28850 | 28850 | 28850 | 62 |
| 545 | 20230926 | 111500 | 5157021700 | 28750 | 28750 | 28750 | 28750 | 39 |
| 546 | 20230926 | 111400 | 5155900450 | 28750 | 28750 | 28750 | 28750 | 1 |
| 547 | 20230926 | 111300 | 5155871700 | 28750 | 28850 | 28850 | 28750 | 659 |
| 548 | 20230926 | 111200 | 5136898950 | 28850 | 28800 | 28850 | 28800 | 351 |
| 549 | 20230926 | 111100 | 5126782600 | 28800 | 28850 | 28850 | 28800 | 164 |
| 550 | 20230926 | 111000 | 5122053200 | 28800 | 28750 | 28850 | 28750 | 465 |
| 551 | 20230926 | 110900 | 5108662350 | 28800 | 28750 | 28800 | 28750 | 2362 |
| 552 | 20230926 | 110800 | 5040754800 | 28750 | 28750 | 28800 | 28750 | 111 |
| 553 | 20230926 | 110700 | 5037560300 | 28750 | 28750 | 28750 | 28750 | 62 |
| 554 | 20230926 | 110600 | 5035777800 | 28750 | 28800 | 28800 | 28750 | 2132 |
| 555 | 20230926 | 110500 | 4974391800 | 28850 | 28850 | 28850 | 28850 | 65 |
| 556 | 20230926 | 110400 | 4972516550 | 28850 | 28850 | 28850 | 28850 | 284 |
| 557 | 20230926 | 110300 | 4964323150 | 28850 | 28850 | 28850 | 28850 | 5 |
| 558 | 20230926 | 110200 | 4964178900 | 28850 | 28850 | 28850 | 28850 | 202 |
| 559 | 20230926 | 110100 | 4958351200 | 28800 | 28850 | 28850 | 28800 | 971 |
| 560 | 20230926 | 110000 | 4930343650 | 28900 | 28900 | 28900 | 28900 | 906 |
| 561 | 20230926 | 105900 | 4904160250 | 28900 | 28950 | 28950 | 28900 | 478 |
| 562 | 20230926 | 105800 | 4890339450 | 28900 | 28900 | 28900 | 28900 | 51 |
| 563 | 20230926 | 105700 | 4888865550 | 28900 | 28900 | 28900 | 28900 | 183 |
| 564 | 20230926 | 105600 | 4883576850 | 28900 | 28900 | 28900 | 28900 | 23 |
| 565 | 20230926 | 105500 | 4882912150 | 28900 | 28950 | 28950 | 28900 | 41 |
| 566 | 20230926 | 105400 | 4881725250 | 28950 | 28950 | 28950 | 28900 | 123 |
| 567 | 20230926 | 105300 | 4878164650 | 28950 | 28950 | 28950 | 28950 | 330 |
| 568 | 20230926 | 105200 | 4868611150 | 28950 | 28950 | 28950 | 28950 | 14 |
| 569 | 20230926 | 105100 | 4868205850 | 28950 | 28950 | 29000 | 28950 | 734 |
| 570 | 20230926 | 105000 | 4846954050 | 28950 | 29000 | 29000 | 28950 | 276 |
| 571 | 20230926 | 104900 | 4838951250 | 29000 | 29000 | 29000 | 28950 | 143 |
| 572 | 20230926 | 104800 | 4834804450 | 29000 | 29000 | 29050 | 28950 | 754 |
| 573 | 20230926 | 104700 | 4812933400 | 29050 | 29050 | 29100 | 29000 | 1309 |
| 574 | 20230926 | 104600 | 4774880200 | 29050 | 29000 | 29100 | 29000 | 2409 |
| 575 | 20230926 | 104500 | 4704906150 | 28950 | 28900 | 29000 | 28900 | 998 |
| 576 | 20230926 | 104400 | 4676021000 | 28900 | 28900 | 28900 | 28900 | 143 |
| 577 | 20230926 | 104300 | 4671888300 | 28950 | 28950 | 29000 | 28950 | 877 |
| 578 | 20230926 | 104200 | 4646474500 | 28900 | 28850 | 28900 | 28850 | 265 |
| 579 | 20230926 | 104100 | 4638817950 | 28850 | 28900 | 28950 | 28850 | 960 |
| 580 | 20230926 | 104000 | 4611085250 | 28900 | 28900 | 28950 | 28900 | 482 |
| 581 | 20230926 | 103900 | 4597136350 | 28950 | 28950 | 28950 | 28900 | 709 |
| 582 | 20230926 | 103800 | 4576621900 | 28950 | 29000 | 29000 | 28950 | 484 |
| 583 | 20230926 | 103700 | 4562585950 | 28950 | 28900 | 28950 | 28900 | 574 |
| 584 | 20230926 | 103600 | 4545970500 | 28900 | 28850 | 28900 | 28850 | 671 |
| 585 | 20230926 | 103500 | 4526588550 | 28750 | 28800 | 28800 | 28750 | 981 |
| 586 | 20230926 | 103400 | 4498349500 | 28800 | 28850 | 28850 | 28800 | 762 |
| 587 | 20230926 | 103300 | 4476377700 | 28900 | 28900 | 28950 | 28900 | 872 |
| 588 | 20230926 | 103200 | 4451157200 | 28900 | 28850 | 28900 | 28850 | 310 |
| 589 | 20230926 | 103100 | 4442213450 | 28850 | 28850 | 28900 | 28800 | 402 |
| 590 | 20230926 | 103000 | 4430619300 | 28950 | 28750 | 28950 | 28750 | 900 |
| 591 | 20230926 | 102900 | 4404654450 | 28750 | 28750 | 28750 | 28750 | 0 |
| 592 | 20230926 | 102800 | 4404654450 | 28750 | 28750 | 28750 | 28750 | 176 |
| 593 | 20230926 | 102700 | 4399594450 | 28700 | 28700 | 28700 | 28700 | 1173 |
| 594 | 20230926 | 102600 | 4365929350 | 28750 | 28750 | 28750 | 28700 | 478 |
| 595 | 20230926 | 102500 | 4352194750 | 28750 | 28650 | 28750 | 28650 | 520 |
| 596 | 20230926 | 102400 | 4337260600 | 28650 | 28600 | 28650 | 28600 | 673 |
| 597 | 20230926 | 102300 | 4318008900 | 28650 | 28600 | 28650 | 28600 | 347 |
| 598 | 20230926 | 102200 | 4308072800 | 28600 | 28650 | 28650 | 28550 | 995 |
| 599 | 20230926 | 102100 | 4279618700 | 28650 | 28600 | 28650 | 28600 | 497 |
| 600 | 20230926 | 102000 | 4265396550 | 28650 | 28650 | 28700 | 28600 | 413 |
| 601 | 20230926 | 101900 | 4253575250 | 28650 | 28700 | 28750 | 28600 | 837 |
| 602 | 20230926 | 101800 | 4229554550 | 28650 | 28550 | 28650 | 28550 | 543 |
| 603 | 20230926 | 101700 | 4214019300 | 28500 | 28500 | 28550 | 28450 | 544 |
| 604 | 20230926 | 101600 | 4198502650 | 28500 | 28550 | 28550 | 28500 | 1179 |
| 605 | 20230926 | 101500 | 4164862050 | 28600 | 28600 | 28600 | 28550 | 171 |
| 606 | 20230926 | 101400 | 4159977300 | 28600 | 28550 | 28600 | 28450 | 2780 |
| 607 | 20230926 | 101300 | 4080747650 | 28550 | 28550 | 28600 | 28500 | 666 |
| 608 | 20230926 | 101200 | 4061722200 | 28550 | 28750 | 28750 | 28550 | 1514 |
| 609 | 20230926 | 101100 | 4018253850 | 28750 | 28800 | 28800 | 28750 | 276 |
| 610 | 20230926 | 101000 | 4010315600 | 28850 | 28850 | 28850 | 28800 | 1814 |
| 611 | 20230926 | 100900 | 3958045550 | 28900 | 29050 | 29050 | 28850 | 780 |
| 612 | 20230926 | 100800 | 3935470100 | 29000 | 29000 | 29050 | 29000 | 1270 |
| 613 | 20230926 | 100700 | 3898624100 | 29000 | 29000 | 29000 | 28950 | 2153 |
| 614 | 20230926 | 100600 | 3836192100 | 28950 | 28950 | 28950 | 28900 | 1281 |
| 615 | 20230926 | 100500 | 3799126950 | 28950 | 28850 | 28950 | 28850 | 1567 |
| 616 | 20230926 | 100400 | 3753802250 | 28850 | 28800 | 28850 | 28800 | 1056 |
| 617 | 20230926 | 100300 | 3723347850 | 28800 | 28700 | 28850 | 28650 | 1473 |
| 618 | 20230926 | 100200 | 3680953450 | 28650 | 28600 | 28650 | 28600 | 175 |
| 619 | 20230926 | 100100 | 3675939800 | 28600 | 28600 | 28650 | 28600 | 485 |
| 620 | 20230926 | 100000 | 3662065700 | 28600 | 28600 | 28650 | 28600 | 902 |
| 621 | 20230926 | 095900 | 3636268450 | 28550 | 28500 | 28600 | 28500 | 174 |
| 622 | 20230926 | 095800 | 3631298800 | 28500 | 28550 | 28550 | 28500 | 298 |
| 623 | 20230926 | 095700 | 3622793800 | 28550 | 28600 | 28600 | 28550 | 660 |
| 624 | 20230926 | 095600 | 3603942950 | 28600 | 28650 | 28650 | 28600 | 141 |
| 625 | 20230926 | 095500 | 3599907150 | 28650 | 28650 | 28650 | 28550 | 145 |
| 626 | 20230926 | 095400 | 3595755400 | 28650 | 28550 | 28650 | 28550 | 336 |
| 627 | 20230926 | 095300 | 3586147500 | 28550 | 28500 | 28550 | 28400 | 3191 |
| 628 | 20230926 | 095200 | 3495373850 | 28500 | 28500 | 28550 | 28500 | 593 |
| 629 | 20230926 | 095100 | 3478468000 | 28450 | 28500 | 28500 | 28450 | 908 |
| 630 | 20230926 | 095000 | 3452600300 | 28550 | 28600 | 28600 | 28500 | 2831 |
| 631 | 20230926 | 094900 | 3371831500 | 28600 | 28650 | 28700 | 28600 | 790 |
| 632 | 20230926 | 094800 | 3349195750 | 28650 | 28650 | 28700 | 28650 | 72 |
| 633 | 20230926 | 094700 | 3347129900 | 28650 | 28600 | 28650 | 28600 | 74 |
| 634 | 20230926 | 094600 | 3345011100 | 28600 | 28650 | 28650 | 28600 | 163 |
| 635 | 20230926 | 094500 | 3340347600 | 28650 | 28700 | 28700 | 28650 | 265 |
| 636 | 20230926 | 094400 | 3332753000 | 28650 | 28700 | 28750 | 28650 | 229 |
| 637 | 20230926 | 094300 | 3326184850 | 28700 | 28600 | 28750 | 28600 | 337 |
| 638 | 20230926 | 094200 | 3316533900 | 28600 | 28650 | 28700 | 28550 | 718 |
| 639 | 20230926 | 094100 | 3295996200 | 28650 | 28750 | 28750 | 28650 | 1452 |
| 640 | 20230926 | 094000 | 3254291750 | 28750 | 28750 | 28800 | 28750 | 199 |
| 641 | 20230926 | 093900 | 3248565200 | 28750 | 28850 | 28850 | 28750 | 1527 |
| 642 | 20230926 | 093800 | 3204594300 | 28850 | 28750 | 28900 | 28750 | 401 |
| 643 | 20230926 | 093700 | 3193042050 | 28800 | 28750 | 28800 | 28750 | 563 |
| 644 | 20230926 | 093600 | 3176831450 | 28700 | 28750 | 28800 | 28550 | 1188 |
| 645 | 20230926 | 093500 | 3142804450 | 28750 | 28800 | 28800 | 28700 | 142 |
| 646 | 20230926 | 093400 | 3138720600 | 28850 | 28900 | 28950 | 28550 | 2134 |
| 647 | 20230926 | 093300 | 3077486550 | 28850 | 28800 | 28850 | 28750 | 1017 |
| 648 | 20230926 | 093200 | 3048221750 | 28850 | 28800 | 28850 | 28750 | 718 |
| 649 | 20230926 | 093100 | 3027545200 | 28850 | 28900 | 28950 | 28850 | 1097 |
| 650 | 20230926 | 093000 | 2995883150 | 28900 | 28700 | 28900 | 28700 | 1805 |
| 651 | 20230926 | 092900 | 2944014100 | 28700 | 28750 | 28800 | 28700 | 1333 |
| 652 | 20230926 | 092800 | 2905709500 | 28800 | 28850 | 28850 | 28750 | 1955 |
| 653 | 20230926 | 092700 | 2849419150 | 28850 | 28850 | 28850 | 28800 | 370 |
| 654 | 20230926 | 092600 | 2838745500 | 28850 | 28950 | 29000 | 28800 | 3332 |
| 655 | 20230926 | 092500 | 2742547350 | 29000 | 28950 | 29000 | 28900 | 1598 |
| 656 | 20230926 | 092400 | 2696242200 | 28950 | 29050 | 29050 | 28900 | 2754 |
| 657 | 20230926 | 092300 | 2616347750 | 29000 | 28750 | 29000 | 28650 | 3107 |
| 658 | 20230926 | 092200 | 2526440550 | 28700 | 28700 | 28700 | 28650 | 837 |
| 659 | 20230926 | 092100 | 2502419400 | 28700 | 28750 | 28750 | 28700 | 1140 |
| 660 | 20230926 | 092000 | 2469693250 | 28750 | 28850 | 28850 | 28750 | 1766 |
| 661 | 20230926 | 091900 | 2418878450 | 28850 | 28900 | 28950 | 28850 | 1401 |
| 662 | 20230926 | 091800 | 2378382900 | 28900 | 28800 | 28900 | 28750 | 964 |
| 663 | 20230926 | 091700 | 2350558100 | 28800 | 29000 | 29000 | 28750 | 1609 |
| 664 | 20230926 | 091600 | 2304159450 | 28950 | 28950 | 29000 | 28900 | 2307 |
| 665 | 20230926 | 091500 | 2237389650 | 28950 | 28700 | 28950 | 28650 | 3861 |
| 666 | 20230926 | 091400 | 2125899500 | 28700 | 28500 | 28700 | 28500 | 5980 |
| 667 | 20230926 | 091300 | 1955295850 | 28500 | 28450 | 28500 | 28400 | 1528 |
| 668 | 20230926 | 091200 | 1911807450 | 28450 | 28400 | 28500 | 28300 | 4822 |
| 669 | 20230926 | 091100 | 1774884150 | 28400 | 28450 | 28500 | 28400 | 4779 |
| 670 | 20230926 | 091000 | 1638983850 | 28500 | 28550 | 28550 | 28450 | 2371 |
| 671 | 20230926 | 090900 | 1571339800 | 28500 | 28550 | 28650 | 28500 | 3389 |
| 672 | 20230926 | 090800 | 1474406800 | 28550 | 28500 | 28650 | 28500 | 2669 |
| 673 | 20230926 | 090700 | 1398147900 | 28500 | 28400 | 28650 | 28350 | 2020 |
| 674 | 20230926 | 090600 | 1340564900 | 28350 | 28700 | 28700 | 28250 | 5438 |
| 675 | 20230926 | 090500 | 1185919350 | 28700 | 28600 | 28700 | 28600 | 1502 |
| 676 | 20230926 | 090400 | 1142884050 | 28700 | 28550 | 28700 | 28350 | 6080 |
| 677 | 20230926 | 090300 | 969592000 | 28550 | 28750 | 28750 | 28550 | 2670 |
| 678 | 20230926 | 090200 | 893126900 | 28800 | 28750 | 29050 | 28700 | 8272 |
| 679 | 20230926 | 090100 | 654546600 | 28700 | 28500 | 28700 | 28450 | 5179 |
| 680 | 20230926 | 090000 | 506530850 | 28550 | 28450 | 28650 | 28400 | 17744 |