38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 204100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 3 | 20230926 | 204000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20230926 | 203900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20230926 | 203800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20230926 | 203700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20230926 | 203600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20230926 | 203500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20230926 | 203400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20230926 | 203300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20230926 | 203200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20230926 | 203100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20230926 | 203000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20230926 | 202900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20230926 | 202800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20230926 | 202700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20230926 | 202600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20230926 | 202500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20230926 | 202400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20230926 | 202300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20230926 | 202200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20230926 | 202100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20230926 | 202000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20230926 | 201900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20230926 | 201800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20230926 | 201700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20230926 | 201600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20230926 | 201500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20230926 | 201400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20230926 | 201300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20230926 | 201200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20230926 | 201100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 33 | 20230926 | 201000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20230926 | 200900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20230926 | 200800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20230926 | 200700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20230926 | 200600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20230926 | 200500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20230926 | 200400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20230926 | 200300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20230926 | 200200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20230926 | 200100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20230926 | 200000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20230926 | 195900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20230926 | 195800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20230926 | 195700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20230926 | 195600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20230926 | 195500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20230926 | 195400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20230926 | 195300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20230926 | 195200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20230926 | 195100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20230926 | 195000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20230926 | 194900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20230926 | 194800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20230926 | 194700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20230926 | 194600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20230926 | 194500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20230926 | 194400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20230926 | 194300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20230926 | 194200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20230926 | 194100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 63 | 20230926 | 194000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20230926 | 193900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20230926 | 193800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20230926 | 193700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20230926 | 193600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20230926 | 193500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20230926 | 193400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20230926 | 193300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20230926 | 193200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20230926 | 193100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20230926 | 193000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20230926 | 192900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20230926 | 192800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20230926 | 192700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20230926 | 192600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20230926 | 192500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20230926 | 192400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20230926 | 192300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20230926 | 192200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20230926 | 192100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20230926 | 192000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20230926 | 191900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20230926 | 191800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20230926 | 191700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20230926 | 191600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20230926 | 191500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20230926 | 191400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20230926 | 191300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20230926 | 191200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20230926 | 191100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 93 | 20230926 | 191000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20230926 | 190900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20230926 | 190800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20230926 | 190700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20230926 | 190600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20230926 | 190500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20230926 | 190400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20230926 | 190300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20230926 | 190200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20230926 | 190100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20230926 | 190000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20230926 | 185900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20230926 | 185800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20230926 | 185700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20230926 | 185600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20230926 | 185500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20230926 | 185400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20230926 | 185300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20230926 | 185200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20230926 | 185100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20230926 | 185000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20230926 | 184900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20230926 | 184800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20230926 | 184700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20230926 | 184600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20230926 | 184500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20230926 | 184400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20230926 | 184300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20230926 | 184200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20230926 | 184100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 123 | 20230926 | 184000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20230926 | 183900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20230926 | 183800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20230926 | 183700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20230926 | 183600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20230926 | 183500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20230926 | 183400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20230926 | 183300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20230926 | 183200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20230926 | 183100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20230926 | 183000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20230926 | 182900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20230926 | 182800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20230926 | 182700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20230926 | 182600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20230926 | 182500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20230926 | 182400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20230926 | 182300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20230926 | 182200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20230926 | 182100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20230926 | 182000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20230926 | 181900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20230926 | 181800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20230926 | 181700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20230926 | 181600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20230926 | 181500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20230926 | 181400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20230926 | 181300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20230926 | 181200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20230926 | 181100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 153 | 20230926 | 181000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20230926 | 180900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20230926 | 180800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20230926 | 180700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20230926 | 180600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20230926 | 180500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20230926 | 180400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20230926 | 180300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20230926 | 180200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20230926 | 180100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20230926 | 180000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20230926 | 175900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20230926 | 175800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20230926 | 175700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20230926 | 175600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20230926 | 175500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20230926 | 175400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20230926 | 175300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20230926 | 175200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20230926 | 175100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20230926 | 175000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20230926 | 174900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20230926 | 174800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20230926 | 174700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20230926 | 174600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20230926 | 174500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20230926 | 174400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20230926 | 174300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20230926 | 174200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20230926 | 174100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 183 | 20230926 | 174000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20230926 | 173900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20230926 | 173800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20230926 | 173700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20230926 | 173600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20230926 | 173500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20230926 | 173400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20230926 | 173300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20230926 | 173200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20230926 | 173100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20230926 | 173000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20230926 | 172900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20230926 | 172800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20230926 | 172700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20230926 | 172600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20230926 | 172500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20230926 | 172400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20230926 | 172300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20230926 | 172200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20230926 | 172100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20230926 | 172000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20230926 | 171900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20230926 | 171800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20230926 | 171700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20230926 | 171600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20230926 | 171500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20230926 | 171400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20230926 | 171300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20230926 | 171200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20230926 | 171100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 213 | 20230926 | 171000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20230926 | 170900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20230926 | 170800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20230926 | 170700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20230926 | 170600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20230926 | 170500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20230926 | 170400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20230926 | 170300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20230926 | 170200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20230926 | 170100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20230926 | 170000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20230926 | 165900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20230926 | 165800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20230926 | 165700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20230926 | 165600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20230926 | 165500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20230926 | 165400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20230926 | 165300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20230926 | 165200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20230926 | 165100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20230926 | 165000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20230926 | 164900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20230926 | 164800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20230926 | 164700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20230926 | 164600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20230926 | 164500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20230926 | 164400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20230926 | 164300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20230926 | 164200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20230926 | 164100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 243 | 20230926 | 164000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20230926 | 163900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20230926 | 163800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20230926 | 163700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20230926 | 163600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20230926 | 163500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20230926 | 163400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20230926 | 163300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 251 | 20230926 | 163200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 252 | 20230926 | 163100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 253 | 20230926 | 163000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 254 | 20230926 | 162900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 255 | 20230926 | 162800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 256 | 20230926 | 162700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 257 | 20230926 | 162600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 258 | 20230926 | 162500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 259 | 20230926 | 162400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 260 | 20230926 | 162300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 261 | 20230926 | 162200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 262 | 20230926 | 162100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 263 | 20230926 | 162000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 264 | 20230926 | 161900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 265 | 20230926 | 161800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 266 | 20230926 | 161700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 267 | 20230926 | 161600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 268 | 20230926 | 161500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 269 | 20230926 | 161400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 270 | 20230926 | 161300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 271 | 20230926 | 161200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 272 | 20230926 | 161100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 273 | 20230926 | 161000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 274 | 20230926 | 160900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 275 | 20230926 | 160800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 276 | 20230926 | 160700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 277 | 20230926 | 160600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 278 | 20230926 | 160500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 279 | 20230926 | 160400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 280 | 20230926 | 160300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 281 | 20230926 | 160200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 282 | 20230926 | 160100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 283 | 20230926 | 160000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 284 | 20230926 | 155900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 285 | 20230926 | 155800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 286 | 20230926 | 155700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 287 | 20230926 | 155600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 288 | 20230926 | 155500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 289 | 20230926 | 155400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 290 | 20230926 | 155300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 291 | 20230926 | 155200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 292 | 20230926 | 155100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 293 | 20230926 | 155000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 294 | 20230926 | 154900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 295 | 20230926 | 154800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 296 | 20230926 | 154700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 297 | 20230926 | 154600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 298 | 20230926 | 154500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 299 | 20230926 | 154400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 300 | 20230926 | 154300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 301 | 20230926 | 154200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 302 | 20230926 | 154100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 303 | 20230926 | 154000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 304 | 20230926 | 153900 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 305 | 20230926 | 153800 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 306 | 20230926 | 153700 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 307 | 20230926 | 153600 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 308 | 20230926 | 153500 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 309 | 20230926 | 153400 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 310 | 20230926 | 153300 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 311 | 20230926 | 153200 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 312 | 20230926 | 153100 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 313 | 20230926 | 153000 | 10348730550 | 27900 | 27900 | 27900 | 27900 | 10327 |
| 314 | 20230926 | 152900 | 10060607250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 315 | 20230926 | 152800 | 10060607250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 316 | 20230926 | 152700 | 10060607250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 317 | 20230926 | 152600 | 10060607250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 318 | 20230926 | 152500 | 10060607250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 319 | 20230926 | 152400 | 10060607250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 320 | 20230926 | 152300 | 10060607250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 321 | 20230926 | 152200 | 10060607250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 322 | 20230926 | 152100 | 10060607250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 323 | 20230926 | 152000 | 10060607250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 324 | 20230926 | 151900 | 10060607250 | 27950 | 27950 | 28000 | 27900 | 1796 |
| 325 | 20230926 | 151800 | 10010436700 | 27900 | 27950 | 28000 | 27900 | 2797 |
| 326 | 20230926 | 151700 | 9932349300 | 27950 | 27950 | 27950 | 27900 | 1952 |
| 327 | 20230926 | 151600 | 9877810550 | 27950 | 27950 | 28000 | 27950 | 991 |
| 328 | 20230926 | 151500 | 9850109500 | 28000 | 28000 | 28000 | 27950 | 677 |
| 329 | 20230926 | 151400 | 9831161750 | 28050 | 28000 | 28050 | 27950 | 2087 |
| 330 | 20230926 | 151300 | 9772751800 | 28050 | 28100 | 28100 | 27950 | 6969 |
| 331 | 20230926 | 151200 | 9577574200 | 28100 | 28100 | 28150 | 28100 | 1428 |
| 332 | 20230926 | 151100 | 9537439400 | 28100 | 28100 | 28150 | 28100 | 265 |
| 333 | 20230926 | 151000 | 9529992800 | 28100 | 28100 | 28100 | 28050 | 285 |
| 334 | 20230926 | 150900 | 9521984450 | 28100 | 28100 | 28150 | 28050 | 579 |
| 335 | 20230926 | 150800 | 9505704900 | 28100 | 28100 | 28150 | 28050 | 871 |
| 336 | 20230926 | 150700 | 9481243100 | 28100 | 28150 | 28150 | 28100 | 488 |
| 337 | 20230926 | 150600 | 9467521100 | 28150 | 28200 | 28200 | 28150 | 760 |
| 338 | 20230926 | 150500 | 9446124100 | 28200 | 28250 | 28250 | 28200 | 1087 |
| 339 | 20230926 | 150400 | 9415469750 | 28200 | 28250 | 28250 | 28200 | 622 |
| 340 | 20230926 | 150300 | 9397903450 | 28250 | 28250 | 28250 | 28250 | 70 |
| 341 | 20230926 | 150200 | 9395925950 | 28250 | 28300 | 28300 | 28250 | 258 |
| 342 | 20230926 | 150100 | 9388624950 | 28300 | 28300 | 28300 | 28300 | 109 |
| 343 | 20230926 | 150000 | 9385540250 | 28300 | 28300 | 28300 | 28250 | 314 |
| 344 | 20230926 | 145900 | 9376654100 | 28250 | 28300 | 28300 | 28250 | 1289 |
| 345 | 20230926 | 145800 | 9340180600 | 28300 | 28300 | 28400 | 28300 | 502 |
| 346 | 20230926 | 145700 | 9325972350 | 28300 | 28350 | 28350 | 28300 | 679 |
| 347 | 20230926 | 145600 | 9306743250 | 28350 | 28300 | 28350 | 28300 | 548 |
| 348 | 20230926 | 145500 | 9291214950 | 28350 | 28200 | 28350 | 28200 | 2349 |
| 349 | 20230926 | 145400 | 9224798900 | 28200 | 28250 | 28250 | 28200 | 984 |
| 350 | 20230926 | 145300 | 9197018800 | 28250 | 28300 | 28300 | 28250 | 21 |
| 351 | 20230926 | 145200 | 9196425450 | 28300 | 28300 | 28300 | 28300 | 1054 |
| 352 | 20230926 | 145100 | 9166597250 | 28300 | 28300 | 28300 | 28300 | 381 |
| 353 | 20230926 | 145000 | 9155814950 | 28300 | 28350 | 28350 | 28300 | 890 |
| 354 | 20230926 | 144900 | 9130627450 | 28350 | 28350 | 28400 | 28350 | 524 |
| 355 | 20230926 | 144800 | 9115772000 | 28350 | 28350 | 28350 | 28300 | 933 |
| 356 | 20230926 | 144700 | 9089343400 | 28350 | 28400 | 28400 | 28350 | 200 |
| 357 | 20230926 | 144600 | 9083672450 | 28350 | 28350 | 28400 | 28350 | 176 |
| 358 | 20230926 | 144500 | 9078682200 | 28350 | 28400 | 28400 | 28350 | 163 |
| 359 | 20230926 | 144400 | 9074061000 | 28400 | 28350 | 28400 | 28350 | 261 |
| 360 | 20230926 | 144300 | 9066648650 | 28400 | 28400 | 28400 | 28400 | 2 |
| 361 | 20230926 | 144200 | 9066591850 | 28350 | 28400 | 28400 | 28350 | 118 |
| 362 | 20230926 | 144100 | 9063245750 | 28450 | 28450 | 28450 | 28450 | 83 |
| 363 | 20230926 | 144000 | 9060884400 | 28500 | 28450 | 28500 | 28450 | 195 |
| 364 | 20230926 | 143900 | 9055336600 | 28450 | 28350 | 28450 | 28300 | 993 |
| 365 | 20230926 | 143800 | 9027145900 | 28350 | 28350 | 28350 | 28300 | 1272 |
| 366 | 20230926 | 143700 | 8991130200 | 28350 | 28350 | 28350 | 28350 | 470 |
| 367 | 20230926 | 143600 | 8977805700 | 28350 | 28400 | 28400 | 28350 | 130 |
| 368 | 20230926 | 143500 | 8974119350 | 28400 | 28400 | 28400 | 28400 | 276 |
| 369 | 20230926 | 143400 | 8966280950 | 28450 | 28450 | 28450 | 28450 | 15 |
| 370 | 20230926 | 143300 | 8965854200 | 28450 | 28450 | 28450 | 28450 | 6 |
| 371 | 20230926 | 143200 | 8965683500 | 28450 | 28500 | 28500 | 28400 | 1833 |
| 372 | 20230926 | 143100 | 8913624250 | 28500 | 28450 | 28500 | 28350 | 123 |
| 373 | 20230926 | 143000 | 8910125850 | 28350 | 28400 | 28450 | 28350 | 150 |
| 374 | 20230926 | 142900 | 8905866600 | 28450 | 28450 | 28500 | 28450 | 436 |
| 375 | 20230926 | 142800 | 8893453350 | 28450 | 28450 | 28500 | 28400 | 721 |
| 376 | 20230926 | 142700 | 8872951750 | 28450 | 28450 | 28500 | 28450 | 271 |
| 377 | 20230926 | 142600 | 8865233150 | 28500 | 28500 | 28550 | 28500 | 200 |
| 378 | 20230926 | 142500 | 8859533100 | 28550 | 28600 | 28600 | 28500 | 223 |
| 379 | 20230926 | 142400 | 8853165450 | 28600 | 28450 | 28600 | 28450 | 1799 |
| 380 | 20230926 | 142300 | 8801928000 | 28400 | 28450 | 28450 | 28400 | 137 |
| 381 | 20230926 | 142200 | 8798030400 | 28450 | 28450 | 28450 | 28450 | 620 |
| 382 | 20230926 | 142100 | 8780391400 | 28500 | 28500 | 28500 | 28500 | 50 |
| 383 | 20230926 | 142000 | 8778966400 | 28500 | 28500 | 28500 | 28500 | 210 |
| 384 | 20230926 | 141900 | 8772981400 | 28450 | 28500 | 28500 | 28450 | 6 |
| 385 | 20230926 | 141800 | 8772810450 | 28500 | 28500 | 28500 | 28450 | 57 |
| 386 | 20230926 | 141700 | 8771186000 | 28500 | 28400 | 28500 | 28400 | 542 |
| 387 | 20230926 | 141600 | 8755774850 | 28400 | 28400 | 28450 | 28400 | 160 |
| 388 | 20230926 | 141500 | 8751229350 | 28400 | 28350 | 28400 | 28350 | 383 |
| 389 | 20230926 | 141400 | 8740359850 | 28350 | 28350 | 28350 | 28250 | 995 |
| 390 | 20230926 | 141300 | 8712206200 | 28400 | 28400 | 28400 | 28350 | 119 |
| 391 | 20230926 | 141200 | 8708831600 | 28400 | 28400 | 28400 | 28400 | 61 |
| 392 | 20230926 | 141100 | 8707099200 | 28400 | 28350 | 28400 | 28300 | 340 |
| 393 | 20230926 | 141000 | 8697445150 | 28350 | 28350 | 28350 | 28350 | 354 |
| 394 | 20230926 | 140900 | 8687409250 | 28350 | 28300 | 28400 | 28300 | 1143 |
| 395 | 20230926 | 140800 | 8655040650 | 28300 | 28200 | 28300 | 28200 | 396 |
| 396 | 20230926 | 140700 | 8643853700 | 28200 | 28250 | 28250 | 28150 | 826 |
| 397 | 20230926 | 140600 | 8620557950 | 28250 | 28200 | 28300 | 28200 | 10 |
| 398 | 20230926 | 140500 | 8620275600 | 28200 | 28200 | 28200 | 28200 | 83 |
| 399 | 20230926 | 140400 | 8617935000 | 28200 | 28250 | 28250 | 28200 | 2348 |
| 400 | 20230926 | 140300 | 8551716300 | 28300 | 28200 | 28300 | 28100 | 1190 |
| 401 | 20230926 | 140200 | 8518217050 | 28200 | 28250 | 28250 | 28200 | 954 |
| 402 | 20230926 | 140100 | 8491305950 | 28250 | 28250 | 28250 | 28250 | 133 |
| 403 | 20230926 | 140000 | 8487548700 | 28250 | 28300 | 28300 | 28250 | 10 |
| 404 | 20230926 | 135900 | 8487266000 | 28300 | 28200 | 28300 | 28200 | 1034 |
| 405 | 20230926 | 135800 | 8458104350 | 28250 | 28200 | 28250 | 28150 | 460 |
| 406 | 20230926 | 135700 | 8445124000 | 28250 | 28150 | 28250 | 28150 | 584 |
| 407 | 20230926 | 135600 | 8428629900 | 28150 | 28300 | 28300 | 28050 | 2273 |
| 408 | 20230926 | 135500 | 8364583200 | 28300 | 28250 | 28350 | 28050 | 3606 |
| 409 | 20230926 | 135400 | 8262925850 | 28250 | 28400 | 28400 | 28250 | 151 |
| 410 | 20230926 | 135300 | 8258654950 | 28300 | 28300 | 28350 | 28300 | 438 |
| 411 | 20230926 | 135200 | 8246252300 | 28300 | 28350 | 28350 | 28300 | 102 |
| 412 | 20230926 | 135100 | 8243360700 | 28450 | 28450 | 28450 | 28450 | 10 |
| 413 | 20230926 | 135000 | 8243076200 | 28400 | 28450 | 28450 | 28400 | 551 |
| 414 | 20230926 | 134900 | 8227423750 | 28450 | 28400 | 28450 | 28400 | 37 |
| 415 | 20230926 | 134800 | 8226371800 | 28400 | 28400 | 28400 | 28400 | 18 |
| 416 | 20230926 | 134700 | 8225860600 | 28450 | 28400 | 28450 | 28400 | 103 |
| 417 | 20230926 | 134600 | 8222934400 | 28350 | 28300 | 28350 | 28250 | 583 |
| 418 | 20230926 | 134500 | 8206414100 | 28300 | 28300 | 28300 | 28300 | 209 |
| 419 | 20230926 | 134400 | 8200499400 | 28300 | 28300 | 28300 | 28300 | 231 |
| 420 | 20230926 | 134300 | 8193962100 | 28300 | 28300 | 28300 | 28300 | 147 |
| 421 | 20230926 | 134200 | 8189802000 | 28250 | 28300 | 28300 | 28250 | 281 |
| 422 | 20230926 | 134100 | 8181853700 | 28300 | 28300 | 28400 | 28300 | 416 |
| 423 | 20230926 | 134000 | 8170073650 | 28300 | 28400 | 28500 | 28250 | 1331 |
| 424 | 20230926 | 133900 | 8132356350 | 28350 | 28300 | 28350 | 28300 | 643 |
| 425 | 20230926 | 133800 | 8114152050 | 28300 | 28400 | 28400 | 28250 | 3313 |
| 426 | 20230926 | 133700 | 8020391600 | 28400 | 28450 | 28450 | 28350 | 527 |
| 427 | 20230926 | 133600 | 8005429200 | 28450 | 28450 | 28450 | 28450 | 251 |
| 428 | 20230926 | 133500 | 7998288250 | 28450 | 28400 | 28450 | 28400 | 258 |
| 429 | 20230926 | 133400 | 7990949600 | 28400 | 28350 | 28450 | 28350 | 1146 |
| 430 | 20230926 | 133300 | 7958403350 | 28350 | 28300 | 28350 | 28300 | 443 |
| 431 | 20230926 | 133200 | 7945849300 | 28300 | 28300 | 28300 | 28300 | 518 |
| 432 | 20230926 | 133100 | 7931189900 | 28300 | 28250 | 28300 | 28250 | 105 |
| 433 | 20230926 | 133000 | 7928222400 | 28200 | 28200 | 28200 | 28200 | 562 |
| 434 | 20230926 | 132900 | 7912374000 | 28200 | 28200 | 28200 | 28200 | 437 |
| 435 | 20230926 | 132800 | 7900050600 | 28150 | 28150 | 28150 | 28100 | 1137 |
| 436 | 20230926 | 132700 | 7868057100 | 28150 | 28150 | 28150 | 28150 | 362 |
| 437 | 20230926 | 132600 | 7857866800 | 28150 | 28100 | 28150 | 28100 | 586 |
| 438 | 20230926 | 132500 | 7841392250 | 28100 | 28150 | 28200 | 28100 | 921 |
| 439 | 20230926 | 132400 | 7815490400 | 28100 | 28150 | 28150 | 28100 | 1297 |
| 440 | 20230926 | 132300 | 7779022550 | 28150 | 28200 | 28200 | 28150 | 12 |
| 441 | 20230926 | 132200 | 7778684700 | 28200 | 28150 | 28200 | 28100 | 342 |
| 442 | 20230926 | 132100 | 7769058300 | 28150 | 28150 | 28150 | 28150 | 741 |
| 443 | 20230926 | 132000 | 7748199150 | 28150 | 28150 | 28150 | 28150 | 228 |
| 444 | 20230926 | 131900 | 7741780950 | 28150 | 28150 | 28150 | 28150 | 26 |
| 445 | 20230926 | 131800 | 7741049050 | 28150 | 28100 | 28150 | 28100 | 569 |
| 446 | 20230926 | 131700 | 7725036700 | 28150 | 28150 | 28150 | 28150 | 224 |
| 447 | 20230926 | 131600 | 7718731100 | 28150 | 28150 | 28200 | 28150 | 438 |
| 448 | 20230926 | 131500 | 7706401000 | 28100 | 28200 | 28200 | 28100 | 193 |
| 449 | 20230926 | 131400 | 7700973550 | 28200 | 28150 | 28200 | 28100 | 279 |
| 450 | 20230926 | 131300 | 7693127400 | 28100 | 28150 | 28150 | 28100 | 140 |
| 451 | 20230926 | 131200 | 7689187300 | 28150 | 28100 | 28150 | 28100 | 540 |
| 452 | 20230926 | 131100 | 7674011550 | 28100 | 28100 | 28150 | 28100 | 314 |
| 453 | 20230926 | 131000 | 7665183100 | 28150 | 28150 | 28150 | 28100 | 1113 |
| 454 | 20230926 | 130900 | 7633860100 | 28150 | 28150 | 28200 | 28150 | 567 |
| 455 | 20230926 | 130800 | 7617896050 | 28150 | 28150 | 28200 | 28150 | 242 |
| 456 | 20230926 | 130700 | 7611073700 | 28150 | 28150 | 28200 | 28150 | 455 |
| 457 | 20230926 | 130600 | 7598258550 | 28150 | 28100 | 28200 | 28100 | 970 |
| 458 | 20230926 | 130500 | 7570959150 | 28200 | 28150 | 28250 | 28100 | 2958 |
| 459 | 20230926 | 130400 | 7487680650 | 28150 | 28250 | 28250 | 28150 | 1318 |
| 460 | 20230926 | 130300 | 7450507400 | 28250 | 28250 | 28250 | 28250 | 151 |
| 461 | 20230926 | 130200 | 7446241650 | 28250 | 28300 | 28300 | 28200 | 637 |
| 462 | 20230926 | 130100 | 7428234550 | 28250 | 28250 | 28250 | 28250 | 164 |
| 463 | 20230926 | 130000 | 7423601550 | 28300 | 28300 | 28350 | 28250 | 399 |
| 464 | 20230926 | 125900 | 7412311350 | 28300 | 28300 | 28300 | 28300 | 87 |
| 465 | 20230926 | 125800 | 7409849250 | 28300 | 28300 | 28300 | 28300 | 320 |
| 466 | 20230926 | 125700 | 7400793250 | 28300 | 28250 | 28300 | 28250 | 1858 |
| 467 | 20230926 | 125600 | 7348289550 | 28250 | 28300 | 28300 | 28250 | 283 |
| 468 | 20230926 | 125500 | 7340288150 | 28300 | 28450 | 28450 | 28250 | 2785 |
| 469 | 20230926 | 125400 | 7261410700 | 28450 | 28400 | 28450 | 28400 | 361 |
| 470 | 20230926 | 125300 | 7251157300 | 28400 | 28350 | 28400 | 28350 | 151 |
| 471 | 20230926 | 125200 | 7246876250 | 28350 | 28400 | 28400 | 28350 | 582 |
| 472 | 20230926 | 125100 | 7230367400 | 28400 | 28400 | 28450 | 28400 | 204 |
| 473 | 20230926 | 125000 | 7224571650 | 28400 | 28400 | 28400 | 28350 | 110 |
| 474 | 20230926 | 124900 | 7221447900 | 28350 | 28350 | 28350 | 28350 | 69 |
| 475 | 20230926 | 124800 | 7219491750 | 28350 | 28400 | 28400 | 28350 | 496 |
| 476 | 20230926 | 124700 | 7205417950 | 28400 | 28400 | 28450 | 28400 | 117 |
| 477 | 20230926 | 124600 | 7202095100 | 28400 | 28450 | 28450 | 28400 | 108 |
| 478 | 20230926 | 124500 | 7199027500 | 28450 | 28400 | 28450 | 28400 | 5 |
| 479 | 20230926 | 124400 | 7198885450 | 28400 | 28400 | 28400 | 28400 | 317 |
| 480 | 20230926 | 124300 | 7189882650 | 28400 | 28400 | 28400 | 28400 | 369 |
| 481 | 20230926 | 124200 | 7179403050 | 28400 | 28450 | 28450 | 28400 | 476 |
| 482 | 20230926 | 124100 | 7165876950 | 28450 | 28450 | 28450 | 28450 | 93 |
| 483 | 20230926 | 124000 | 7163231100 | 28450 | 28350 | 28450 | 28350 | 305 |
| 484 | 20230926 | 123900 | 7154562250 | 28350 | 28400 | 28400 | 28350 | 1683 |
| 485 | 20230926 | 123800 | 7106774000 | 28400 | 28450 | 28450 | 28400 | 29 |
| 486 | 20230926 | 123700 | 7105950150 | 28450 | 28450 | 28500 | 28450 | 454 |
| 487 | 20230926 | 123600 | 7093025100 | 28450 | 28450 | 28450 | 28450 | 308 |
| 488 | 20230926 | 123500 | 7084262500 | 28450 | 28500 | 28500 | 28450 | 51 |
| 489 | 20230926 | 123400 | 7082811100 | 28450 | 28400 | 28450 | 28400 | 235 |
| 490 | 20230926 | 123300 | 7076126150 | 28400 | 28450 | 28450 | 28400 | 867 |
| 491 | 20230926 | 123200 | 7051463350 | 28450 | 28500 | 28500 | 28450 | 211 |
| 492 | 20230926 | 123100 | 7045460350 | 28500 | 28500 | 28550 | 28500 | 695 |
| 493 | 20230926 | 123000 | 7025651950 | 28450 | 28500 | 28500 | 28450 | 158 |
| 494 | 20230926 | 122900 | 7021151450 | 28500 | 28500 | 28500 | 28500 | 45 |
| 495 | 20230926 | 122800 | 7019868950 | 28450 | 28450 | 28450 | 28450 | 450 |
| 496 | 20230926 | 122700 | 7007066450 | 28500 | 28500 | 28500 | 28500 | 1245 |
| 497 | 20230926 | 122600 | 6971583950 | 28500 | 28550 | 28550 | 28500 | 240 |
| 498 | 20230926 | 122500 | 6964739200 | 28500 | 28550 | 28550 | 28500 | 412 |
| 499 | 20230926 | 122400 | 6952978700 | 28550 | 28600 | 28600 | 28550 | 150 |
| 500 | 20230926 | 122300 | 6948695700 | 28600 | 28600 | 28600 | 28600 | 27 |
| 501 | 20230926 | 122200 | 6947923500 | 28550 | 28550 | 28550 | 28550 | 2 |
| 502 | 20230926 | 122100 | 6947866400 | 28550 | 28600 | 28600 | 28550 | 30 |
| 503 | 20230926 | 122000 | 6947008900 | 28600 | 28600 | 28600 | 28600 | 24 |
| 504 | 20230926 | 121900 | 6946322500 | 28600 | 28600 | 28600 | 28600 | 53 |
| 505 | 20230926 | 121800 | 6944806700 | 28600 | 28550 | 28600 | 28550 | 55 |
| 506 | 20230926 | 121700 | 6943236400 | 28550 | 28550 | 28550 | 28550 | 37 |
| 507 | 20230926 | 121600 | 6942180050 | 28550 | 28550 | 28550 | 28550 | 76 |
| 508 | 20230926 | 121500 | 6940010250 | 28550 | 28550 | 28550 | 28500 | 424 |
| 509 | 20230926 | 121400 | 6927907850 | 28550 | 28500 | 28550 | 28500 | 180 |
| 510 | 20230926 | 121300 | 6922772550 | 28550 | 28600 | 28600 | 28500 | 1149 |
| 511 | 20230926 | 121200 | 6889966700 | 28550 | 28550 | 28600 | 28550 | 50 |
| 512 | 20230926 | 121100 | 6888538700 | 28600 | 28600 | 28600 | 28600 | 12 |
| 513 | 20230926 | 121000 | 6888195500 | 28600 | 28600 | 28600 | 28600 | 42 |
| 514 | 20230926 | 120900 | 6886994300 | 28600 | 28600 | 28600 | 28600 | 209 |
| 515 | 20230926 | 120800 | 6881016900 | 28550 | 28550 | 28600 | 28550 | 238 |
| 516 | 20230926 | 120700 | 6874221200 | 28550 | 28550 | 28550 | 28550 | 135 |
| 517 | 20230926 | 120600 | 6870366950 | 28600 | 28600 | 28600 | 28550 | 199 |
| 518 | 20230926 | 120500 | 6864679500 | 28550 | 28550 | 28550 | 28550 | 234 |
| 519 | 20230926 | 120400 | 6857998800 | 28600 | 28650 | 28650 | 28600 | 723 |
| 520 | 20230926 | 120300 | 6837320550 | 28600 | 28650 | 28650 | 28600 | 240 |
| 521 | 20230926 | 120200 | 6830451350 | 28650 | 28650 | 28650 | 28650 | 44 |
| 522 | 20230926 | 120100 | 6829190750 | 28650 | 28600 | 28650 | 28600 | 369 |
| 523 | 20230926 | 120000 | 6818636550 | 28600 | 28650 | 28650 | 28600 | 972 |
| 524 | 20230926 | 115900 | 6790837300 | 28650 | 28650 | 28700 | 28650 | 1878 |
| 525 | 20230926 | 115800 | 6737031500 | 28650 | 28550 | 28650 | 28550 | 375 |
| 526 | 20230926 | 115700 | 6726303400 | 28550 | 28550 | 28550 | 28550 | 334 |
| 527 | 20230926 | 115600 | 6716767700 | 28550 | 28550 | 28550 | 28550 | 2 |
| 528 | 20230926 | 115500 | 6716710600 | 28500 | 28500 | 28500 | 28500 | 79 |
| 529 | 20230926 | 115400 | 6714459100 | 28500 | 28500 | 28550 | 28500 | 551 |
| 530 | 20230926 | 115300 | 6698755450 | 28500 | 28500 | 28500 | 28500 | 129 |
| 531 | 20230926 | 115200 | 6695078950 | 28550 | 28550 | 28550 | 28550 | 44 |
| 532 | 20230926 | 115100 | 6693822750 | 28550 | 28600 | 28600 | 28550 | 77 |
| 533 | 20230926 | 115000 | 6691623150 | 28550 | 28550 | 28600 | 28550 | 44 |
| 534 | 20230926 | 114900 | 6690366900 | 28600 | 28600 | 28600 | 28600 | 176 |
| 535 | 20230926 | 114800 | 6685333300 | 28600 | 28600 | 28600 | 28550 | 113 |
| 536 | 20230926 | 114700 | 6682103000 | 28600 | 28500 | 28600 | 28450 | 1732 |
| 537 | 20230926 | 114600 | 6632724600 | 28450 | 28550 | 28550 | 28450 | 740 |
| 538 | 20230926 | 114500 | 6611621200 | 28550 | 28500 | 28550 | 28500 | 1987 |
| 539 | 20230926 | 114400 | 6554970100 | 28500 | 28450 | 28500 | 28450 | 36 |
| 540 | 20230926 | 114300 | 6553945800 | 28450 | 28500 | 28500 | 28450 | 21 |
| 541 | 20230926 | 114200 | 6553348300 | 28500 | 28500 | 28500 | 28500 | 2 |
| 542 | 20230926 | 114100 | 6553291300 | 28450 | 28450 | 28500 | 28450 | 767 |
| 543 | 20230926 | 114000 | 6531464150 | 28450 | 28450 | 28450 | 28400 | 682 |
| 544 | 20230926 | 113900 | 6512061800 | 28450 | 28450 | 28500 | 28400 | 174 |
| 545 | 20230926 | 113800 | 6507111350 | 28450 | 28450 | 28500 | 28400 | 806 |
| 546 | 20230926 | 113700 | 6484188250 | 28450 | 28450 | 28500 | 28450 | 638 |
| 547 | 20230926 | 113600 | 6466037100 | 28500 | 28450 | 28500 | 28400 | 410 |
| 548 | 20230926 | 113500 | 6454372700 | 28450 | 28500 | 28500 | 28450 | 363 |
| 549 | 20230926 | 113400 | 6444039900 | 28500 | 28450 | 28500 | 28450 | 22 |
| 550 | 20230926 | 113300 | 6443413450 | 28450 | 28550 | 28550 | 28450 | 469 |
| 551 | 20230926 | 113200 | 6430047400 | 28500 | 28500 | 28500 | 28500 | 8 |
| 552 | 20230926 | 113100 | 6429819400 | 28500 | 28450 | 28500 | 28450 | 395 |
| 553 | 20230926 | 113000 | 6418562100 | 28450 | 28500 | 28500 | 28450 | 14 |
| 554 | 20230926 | 112900 | 6418163500 | 28500 | 28550 | 28550 | 28500 | 493 |
| 555 | 20230926 | 112800 | 6404094850 | 28550 | 28550 | 28550 | 28500 | 354 |
| 556 | 20230926 | 112700 | 6394001650 | 28550 | 28650 | 28650 | 28500 | 785 |
| 557 | 20230926 | 112600 | 6371598750 | 28600 | 28600 | 28600 | 28600 | 78 |
| 558 | 20230926 | 112500 | 6369367950 | 28600 | 28650 | 28650 | 28600 | 32 |
| 559 | 20230926 | 112400 | 6368451250 | 28550 | 28600 | 28650 | 28550 | 253 |
| 560 | 20230926 | 112300 | 6361213100 | 28600 | 28650 | 28650 | 28600 | 161 |
| 561 | 20230926 | 112200 | 6356604650 | 28700 | 28600 | 28700 | 28600 | 188 |
| 562 | 20230926 | 112100 | 6351227100 | 28600 | 28550 | 28600 | 28500 | 533 |
| 563 | 20230926 | 112000 | 6335998100 | 28550 | 28500 | 28550 | 28500 | 186 |
| 564 | 20230926 | 111900 | 6330693800 | 28500 | 28500 | 28500 | 28500 | 1 |
| 565 | 20230926 | 111800 | 6330665300 | 28550 | 28550 | 28550 | 28500 | 530 |
| 566 | 20230926 | 111700 | 6315560000 | 28550 | 28550 | 28550 | 28550 | 38 |
| 567 | 20230926 | 111600 | 6314475100 | 28550 | 28500 | 28550 | 28500 | 166 |
| 568 | 20230926 | 111500 | 6309742050 | 28600 | 28600 | 28600 | 28600 | 7 |
| 569 | 20230926 | 111400 | 6309541850 | 28600 | 28500 | 28600 | 28500 | 57 |
| 570 | 20230926 | 111300 | 6307917050 | 28500 | 28550 | 28550 | 28500 | 508 |
| 571 | 20230926 | 111200 | 6293438850 | 28550 | 28500 | 28550 | 28500 | 548 |
| 572 | 20230926 | 111100 | 6277794450 | 28500 | 28500 | 28550 | 28500 | 241 |
| 573 | 20230926 | 111000 | 6270924850 | 28500 | 28500 | 28500 | 28450 | 193 |
| 574 | 20230926 | 110900 | 6265428700 | 28500 | 28550 | 28550 | 28500 | 399 |
| 575 | 20230926 | 110800 | 6254053450 | 28550 | 28500 | 28550 | 28500 | 34 |
| 576 | 20230926 | 110700 | 6253083900 | 28550 | 28550 | 28550 | 28500 | 985 |
| 577 | 20230926 | 110600 | 6224984800 | 28550 | 28600 | 28600 | 28550 | 135 |
| 578 | 20230926 | 110500 | 6221129350 | 28600 | 28600 | 28600 | 28550 | 109 |
| 579 | 20230926 | 110400 | 6218016950 | 28600 | 28600 | 28600 | 28550 | 227 |
| 580 | 20230926 | 110300 | 6211525250 | 28600 | 28550 | 28600 | 28550 | 20 |
| 581 | 20230926 | 110200 | 6210954050 | 28600 | 28600 | 28600 | 28600 | 493 |
| 582 | 20230926 | 110100 | 6196854250 | 28650 | 28650 | 28650 | 28650 | 437 |
| 583 | 20230926 | 110000 | 6184334200 | 28750 | 28700 | 28750 | 28650 | 332 |
| 584 | 20230926 | 105900 | 6174810750 | 28650 | 28600 | 28650 | 28600 | 650 |
| 585 | 20230926 | 105800 | 6156202600 | 28600 | 28600 | 28600 | 28550 | 148 |
| 586 | 20230926 | 105700 | 6151970050 | 28650 | 28650 | 28650 | 28650 | 184 |
| 587 | 20230926 | 105600 | 6146698450 | 28650 | 28650 | 28700 | 28650 | 174 |
| 588 | 20230926 | 105500 | 6141708600 | 28550 | 28550 | 28550 | 28550 | 51 |
| 589 | 20230926 | 105400 | 6140252550 | 28550 | 28650 | 28700 | 28550 | 298 |
| 590 | 20230926 | 105300 | 6131722950 | 28700 | 28850 | 28850 | 28650 | 1032 |
| 591 | 20230926 | 105200 | 6102037900 | 28800 | 28750 | 28850 | 28750 | 1229 |
| 592 | 20230926 | 105100 | 6066679500 | 28700 | 28600 | 28700 | 28600 | 2064 |
| 593 | 20230926 | 105000 | 6007554050 | 28550 | 28600 | 28600 | 28550 | 255 |
| 594 | 20230926 | 104900 | 6000270700 | 28600 | 28450 | 28600 | 28450 | 2357 |
| 595 | 20230926 | 104800 | 5933019350 | 28450 | 28500 | 28550 | 28450 | 658 |
| 596 | 20230926 | 104700 | 5914283500 | 28450 | 28500 | 28500 | 28400 | 802 |
| 597 | 20230926 | 104600 | 5891451300 | 28550 | 28600 | 28600 | 28500 | 130 |
| 598 | 20230926 | 104500 | 5887739050 | 28600 | 28400 | 28600 | 28350 | 2146 |
| 599 | 20230926 | 104400 | 5826800900 | 28350 | 28500 | 28500 | 28350 | 2181 |
| 600 | 20230926 | 104300 | 5764778350 | 28500 | 28600 | 28600 | 28450 | 1551 |
| 601 | 20230926 | 104200 | 5720562900 | 28550 | 28750 | 28750 | 28500 | 8982 |
| 602 | 20230926 | 104100 | 5463596500 | 28750 | 28850 | 28900 | 28750 | 1371 |
| 603 | 20230926 | 104000 | 5424118550 | 28850 | 28850 | 28850 | 28800 | 529 |
| 604 | 20230926 | 103900 | 5408861700 | 28800 | 28800 | 28800 | 28750 | 451 |
| 605 | 20230926 | 103800 | 5395872950 | 28800 | 28950 | 29000 | 28750 | 3326 |
| 606 | 20230926 | 103700 | 5299897950 | 28950 | 28950 | 28950 | 28900 | 377 |
| 607 | 20230926 | 103600 | 5288986350 | 28950 | 28950 | 28950 | 28900 | 343 |
| 608 | 20230926 | 103500 | 5279061900 | 28950 | 28900 | 28950 | 28900 | 296 |
| 609 | 20230926 | 103400 | 5270493250 | 28950 | 28950 | 28950 | 28950 | 920 |
| 610 | 20230926 | 103300 | 5243859250 | 28950 | 29000 | 29000 | 28900 | 1507 |
| 611 | 20230926 | 103200 | 5200224750 | 29050 | 29050 | 29100 | 29000 | 364 |
| 612 | 20230926 | 103100 | 5189660500 | 29050 | 29150 | 29150 | 29000 | 1340 |
| 613 | 20230926 | 103000 | 5150722100 | 29150 | 29050 | 29150 | 29050 | 754 |
| 614 | 20230926 | 102900 | 5128772950 | 29050 | 29000 | 29050 | 29000 | 77 |
| 615 | 20230926 | 102800 | 5126536300 | 29000 | 29000 | 29050 | 29000 | 269 |
| 616 | 20230926 | 102700 | 5118735050 | 29050 | 29000 | 29050 | 28950 | 1043 |
| 617 | 20230926 | 102600 | 5088496550 | 29000 | 29050 | 29050 | 29000 | 590 |
| 618 | 20230926 | 102500 | 5071362300 | 29100 | 29100 | 29150 | 29100 | 1893 |
| 619 | 20230926 | 102400 | 5016265650 | 29100 | 29100 | 29150 | 29100 | 317 |
| 620 | 20230926 | 102300 | 5007035550 | 29100 | 29100 | 29100 | 29050 | 142 |
| 621 | 20230926 | 102200 | 5002903450 | 29100 | 29100 | 29200 | 29100 | 2163 |
| 622 | 20230926 | 102100 | 4939884950 | 29100 | 29100 | 29100 | 29050 | 808 |
| 623 | 20230926 | 102000 | 4916401600 | 29050 | 29050 | 29100 | 29000 | 82 |
| 624 | 20230926 | 101900 | 4914019750 | 29050 | 29000 | 29100 | 28950 | 1791 |
| 625 | 20230926 | 101800 | 4862054150 | 29000 | 28900 | 29000 | 28900 | 428 |
| 626 | 20230926 | 101700 | 4849661800 | 28950 | 29050 | 29100 | 28900 | 4275 |
| 627 | 20230926 | 101600 | 4725655200 | 29050 | 29200 | 29250 | 29050 | 7251 |
| 628 | 20230926 | 101500 | 4514153200 | 29200 | 29100 | 29300 | 29100 | 1816 |
| 629 | 20230926 | 101400 | 4461155400 | 29100 | 29100 | 29150 | 29000 | 1902 |
| 630 | 20230926 | 101300 | 4405889150 | 29100 | 29300 | 29300 | 29100 | 4362 |
| 631 | 20230926 | 101200 | 4278342000 | 29300 | 29150 | 29300 | 29150 | 4225 |
| 632 | 20230926 | 101100 | 4154882100 | 29150 | 29150 | 29150 | 29050 | 2440 |
| 633 | 20230926 | 101000 | 4083831250 | 29150 | 29000 | 29150 | 29000 | 1516 |
| 634 | 20230926 | 100900 | 4039722200 | 29050 | 29100 | 29150 | 29050 | 1621 |
| 635 | 20230926 | 100800 | 3992573050 | 29100 | 29200 | 29200 | 29050 | 4558 |
| 636 | 20230926 | 100700 | 3859947600 | 29200 | 28950 | 29200 | 28950 | 4327 |
| 637 | 20230926 | 100600 | 3733970250 | 29000 | 28900 | 29050 | 28900 | 2030 |
| 638 | 20230926 | 100500 | 3675185750 | 28950 | 28850 | 28950 | 28850 | 468 |
| 639 | 20230926 | 100400 | 3661644500 | 28800 | 28800 | 28900 | 28800 | 227 |
| 640 | 20230926 | 100300 | 3655096750 | 28800 | 28800 | 28850 | 28800 | 129 |
| 641 | 20230926 | 100200 | 3651381100 | 28800 | 28900 | 28900 | 28800 | 63 |
| 642 | 20230926 | 100100 | 3649565900 | 28850 | 28800 | 28950 | 28800 | 1249 |
| 643 | 20230926 | 100000 | 3613552550 | 28800 | 28900 | 28900 | 28800 | 1277 |
| 644 | 20230926 | 095900 | 3576745550 | 28950 | 28900 | 28950 | 28900 | 572 |
| 645 | 20230926 | 095800 | 3560197300 | 28950 | 29000 | 29000 | 28950 | 430 |
| 646 | 20230926 | 095700 | 3547742100 | 29000 | 28900 | 29050 | 28850 | 1790 |
| 647 | 20230926 | 095600 | 3495896000 | 28900 | 28900 | 28900 | 28900 | 324 |
| 648 | 20230926 | 095500 | 3486532400 | 28900 | 28900 | 28900 | 28900 | 599 |
| 649 | 20230926 | 095400 | 3469221300 | 28950 | 28900 | 28950 | 28900 | 418 |
| 650 | 20230926 | 095300 | 3457141050 | 28850 | 28850 | 28900 | 28850 | 287 |
| 651 | 20230926 | 095200 | 3448861050 | 28900 | 28850 | 28950 | 28850 | 1106 |
| 652 | 20230926 | 095100 | 3416899400 | 28900 | 28950 | 28950 | 28850 | 760 |
| 653 | 20230926 | 095000 | 3394947950 | 28950 | 28950 | 29000 | 28900 | 458 |
| 654 | 20230926 | 094900 | 3381677650 | 28900 | 28950 | 28950 | 28900 | 756 |
| 655 | 20230926 | 094800 | 3359813000 | 28950 | 28900 | 28950 | 28850 | 916 |
| 656 | 20230926 | 094700 | 3333332100 | 28900 | 28900 | 28900 | 28850 | 665 |
| 657 | 20230926 | 094600 | 3314139300 | 28900 | 28750 | 28950 | 28750 | 2323 |
| 658 | 20230926 | 094500 | 3247148000 | 28750 | 28750 | 28800 | 28700 | 826 |
| 659 | 20230926 | 094400 | 3223425800 | 28750 | 28650 | 28750 | 28650 | 732 |
| 660 | 20230926 | 094300 | 3202399950 | 28650 | 28650 | 28650 | 28600 | 529 |
| 661 | 20230926 | 094200 | 3187244600 | 28650 | 28650 | 28700 | 28650 | 917 |
| 662 | 20230926 | 094100 | 3160972450 | 28600 | 28650 | 28750 | 28600 | 1614 |
| 663 | 20230926 | 094000 | 3114724350 | 28650 | 28750 | 28750 | 28650 | 255 |
| 664 | 20230926 | 093900 | 3107404150 | 28700 | 28700 | 28750 | 28650 | 1632 |
| 665 | 20230926 | 093800 | 3060547150 | 28750 | 28750 | 28850 | 28750 | 1378 |
| 666 | 20230926 | 093700 | 3020922250 | 28850 | 28800 | 28850 | 28750 | 627 |
| 667 | 20230926 | 093600 | 3002861550 | 28850 | 28800 | 28900 | 28800 | 791 |
| 668 | 20230926 | 093500 | 2980046350 | 28800 | 28850 | 28850 | 28800 | 549 |
| 669 | 20230926 | 093400 | 2964231250 | 28850 | 28800 | 28850 | 28800 | 298 |
| 670 | 20230926 | 093300 | 2955639000 | 28850 | 28850 | 28900 | 28800 | 190 |
| 671 | 20230926 | 093200 | 2950157900 | 28850 | 28800 | 28900 | 28800 | 956 |
| 672 | 20230926 | 093100 | 2922583250 | 28800 | 28700 | 28800 | 28650 | 1661 |
| 673 | 20230926 | 093000 | 2874925100 | 28700 | 28750 | 28750 | 28700 | 3048 |
| 674 | 20230926 | 092900 | 2787369800 | 28750 | 28850 | 28850 | 28750 | 2108 |
| 675 | 20230926 | 092800 | 2726664450 | 28850 | 28800 | 28850 | 28800 | 351 |
| 676 | 20230926 | 092700 | 2716545550 | 28800 | 28800 | 28800 | 28750 | 590 |
| 677 | 20230926 | 092600 | 2699554000 | 28800 | 28850 | 28850 | 28800 | 1623 |
| 678 | 20230926 | 092500 | 2652809800 | 28800 | 28900 | 28950 | 28800 | 1992 |
| 679 | 20230926 | 092400 | 2595293750 | 28900 | 28950 | 28950 | 28900 | 1169 |
| 680 | 20230926 | 092300 | 2561497700 | 28950 | 28950 | 28950 | 28900 | 847 |
| 681 | 20230926 | 092200 | 2537013650 | 28900 | 29050 | 29050 | 28900 | 3118 |
| 682 | 20230926 | 092100 | 2446694100 | 29050 | 29000 | 29100 | 29000 | 317 |
| 683 | 20230926 | 092000 | 2437485000 | 29050 | 29100 | 29150 | 29000 | 1691 |
| 684 | 20230926 | 091900 | 2388292850 | 29100 | 29000 | 29100 | 29000 | 1411 |
| 685 | 20230926 | 091800 | 2347326400 | 29000 | 28900 | 29000 | 28900 | 203 |
| 686 | 20230926 | 091700 | 2341440400 | 28900 | 29000 | 29000 | 28900 | 952 |
| 687 | 20230926 | 091600 | 2313885650 | 29000 | 29100 | 29100 | 28950 | 769 |
| 688 | 20230926 | 091500 | 2291577250 | 29050 | 29150 | 29150 | 29050 | 2230 |
| 689 | 20230926 | 091400 | 2226773250 | 29100 | 28950 | 29100 | 28950 | 816 |
| 690 | 20230926 | 091300 | 2203043500 | 28900 | 28950 | 29000 | 28900 | 1392 |
| 691 | 20230926 | 091200 | 2162768400 | 29000 | 29100 | 29150 | 28950 | 3269 |
| 692 | 20230926 | 091100 | 2067844850 | 29050 | 29000 | 29150 | 29000 | 643 |
| 693 | 20230926 | 091000 | 2049170600 | 29050 | 29100 | 29200 | 29000 | 1814 |
| 694 | 20230926 | 090900 | 1996470900 | 29100 | 29200 | 29200 | 29050 | 2073 |
| 695 | 20230926 | 090800 | 1936102150 | 29200 | 29250 | 29300 | 29150 | 2374 |
| 696 | 20230926 | 090700 | 1866661150 | 29250 | 28950 | 29250 | 28900 | 4253 |
| 697 | 20230926 | 090600 | 1743416550 | 28950 | 28950 | 28950 | 28850 | 938 |
| 698 | 20230926 | 090500 | 1716299650 | 28950 | 28900 | 28950 | 28850 | 2327 |
| 699 | 20230926 | 090400 | 1649040850 | 28950 | 29300 | 29350 | 28800 | 9576 |
| 700 | 20230926 | 090300 | 1370190100 | 29300 | 29300 | 29550 | 29250 | 14715 |
| 701 | 20230926 | 090200 | 938337650 | 29250 | 29350 | 29450 | 29150 | 10814 |
| 702 | 20230926 | 090100 | 621132050 | 29350 | 29200 | 29450 | 29100 | 10188 |
| 703 | 20230926 | 090000 | 322769150 | 29150 | 28650 | 29200 | 28650 | 10048 |