38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 205100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 3 | 20230927 | 205000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230927 | 204900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230927 | 204800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230927 | 204700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230927 | 204600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230927 | 204500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230927 | 204400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230927 | 204300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230927 | 204200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230927 | 204100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230927 | 204000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230927 | 203900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230927 | 203800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230927 | 203700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230927 | 203600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230927 | 203500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230927 | 203400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230927 | 203300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230927 | 203200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230927 | 203100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230927 | 203000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230927 | 202900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230927 | 202800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230927 | 202700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230927 | 202600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230927 | 202500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230927 | 202400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230927 | 202300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230927 | 202200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230927 | 202100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 33 | 20230927 | 202000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230927 | 201900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230927 | 201800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230927 | 201700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230927 | 201600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230927 | 201500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230927 | 201400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230927 | 201300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230927 | 201200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230927 | 201100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230927 | 201000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230927 | 200900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230927 | 200800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230927 | 200700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230927 | 200600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230927 | 200500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230927 | 200400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230927 | 200300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230927 | 200200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230927 | 200100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230927 | 200000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230927 | 195900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230927 | 195800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230927 | 195700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230927 | 195600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230927 | 195500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230927 | 195400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230927 | 195300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230927 | 195200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230927 | 195100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 63 | 20230927 | 195000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230927 | 194900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230927 | 194800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230927 | 194700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230927 | 194600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230927 | 194500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230927 | 194400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230927 | 194300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230927 | 194200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230927 | 194100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230927 | 194000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230927 | 193900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230927 | 193800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230927 | 193700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230927 | 193600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230927 | 193500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230927 | 193400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230927 | 193300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230927 | 193200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230927 | 193100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230927 | 193000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230927 | 192900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230927 | 192800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230927 | 192700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230927 | 192600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230927 | 192500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230927 | 192400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230927 | 192300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230927 | 192200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230927 | 192100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 93 | 20230927 | 192000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230927 | 191900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230927 | 191800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230927 | 191700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230927 | 191600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230927 | 191500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230927 | 191400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230927 | 191300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230927 | 191200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230927 | 191100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230927 | 191000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230927 | 190900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230927 | 190800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230927 | 190700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230927 | 190600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230927 | 190500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230927 | 190400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230927 | 190300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230927 | 190200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230927 | 190100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230927 | 190000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230927 | 185900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230927 | 185800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230927 | 185700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230927 | 185600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230927 | 185500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230927 | 185400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230927 | 185300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230927 | 185200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230927 | 185100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 123 | 20230927 | 185000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230927 | 184900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230927 | 184800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230927 | 184700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230927 | 184600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230927 | 184500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230927 | 184400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230927 | 184300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230927 | 184200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230927 | 184100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230927 | 184000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230927 | 183900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230927 | 183800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230927 | 183700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230927 | 183600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230927 | 183500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230927 | 183400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230927 | 183300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230927 | 183200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230927 | 183100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230927 | 183000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230927 | 182900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230927 | 182800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230927 | 182700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230927 | 182600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230927 | 182500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230927 | 182400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230927 | 182300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230927 | 182200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230927 | 182100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 153 | 20230927 | 182000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230927 | 181900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230927 | 181800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230927 | 181700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230927 | 181600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230927 | 181500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230927 | 181400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230927 | 181300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230927 | 181200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230927 | 181100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230927 | 181000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230927 | 180900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230927 | 180800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230927 | 180700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230927 | 180600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230927 | 180500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230927 | 180400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230927 | 180300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230927 | 180200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230927 | 180100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230927 | 180000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230927 | 175900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230927 | 175800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230927 | 175700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230927 | 175600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230927 | 175500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230927 | 175400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230927 | 175300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230927 | 175200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230927 | 175100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 183 | 20230927 | 175000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230927 | 174900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230927 | 174800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230927 | 174700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230927 | 174600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230927 | 174500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230927 | 174400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230927 | 174300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230927 | 174200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230927 | 174100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230927 | 174000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230927 | 173900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230927 | 173800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230927 | 173700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230927 | 173600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230927 | 173500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230927 | 173400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230927 | 173300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230927 | 173200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230927 | 173100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230927 | 173000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20230927 | 172900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230927 | 172800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230927 | 172700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230927 | 172600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230927 | 172500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230927 | 172400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230927 | 172300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230927 | 172200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230927 | 172100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 213 | 20230927 | 172000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230927 | 171900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20230927 | 171800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20230927 | 171700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20230927 | 171600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20230927 | 171500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20230927 | 171400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20230927 | 171300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20230927 | 171200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20230927 | 171100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20230927 | 171000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20230927 | 170900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20230927 | 170800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20230927 | 170700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20230927 | 170600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20230927 | 170500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20230927 | 170400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20230927 | 170300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20230927 | 170200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20230927 | 170100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20230927 | 170000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20230927 | 165900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20230927 | 165800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20230927 | 165700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20230927 | 165600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20230927 | 165500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20230927 | 165400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20230927 | 165300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20230927 | 165200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20230927 | 165100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 243 | 20230927 | 165000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20230927 | 164900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20230927 | 164800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20230927 | 164700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20230927 | 164600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20230927 | 164500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20230927 | 164400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20230927 | 164300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 251 | 20230927 | 164200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 252 | 20230927 | 164100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 253 | 20230927 | 164000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 254 | 20230927 | 163900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 255 | 20230927 | 163800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 256 | 20230927 | 163700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 257 | 20230927 | 163600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 258 | 20230927 | 163500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 259 | 20230927 | 163400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 260 | 20230927 | 163300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 261 | 20230927 | 163200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 262 | 20230927 | 163100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 263 | 20230927 | 163000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 264 | 20230927 | 162900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 265 | 20230927 | 162800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 266 | 20230927 | 162700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 267 | 20230927 | 162600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 268 | 20230927 | 162500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 269 | 20230927 | 162400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 270 | 20230927 | 162300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 271 | 20230927 | 162200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 272 | 20230927 | 162100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 273 | 20230927 | 162000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 274 | 20230927 | 161900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 275 | 20230927 | 161800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 276 | 20230927 | 161700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 277 | 20230927 | 161600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 278 | 20230927 | 161500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 279 | 20230927 | 161400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 280 | 20230927 | 161300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 281 | 20230927 | 161200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 282 | 20230927 | 161100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 283 | 20230927 | 161000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 284 | 20230927 | 160900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 285 | 20230927 | 160800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 286 | 20230927 | 160700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 287 | 20230927 | 160600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 288 | 20230927 | 160500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 289 | 20230927 | 160400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 290 | 20230927 | 160300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 291 | 20230927 | 160200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 292 | 20230927 | 160100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 293 | 20230927 | 160000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 294 | 20230927 | 155900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 295 | 20230927 | 155800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 296 | 20230927 | 155700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 297 | 20230927 | 155600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 298 | 20230927 | 155500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 299 | 20230927 | 155400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 300 | 20230927 | 155300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 301 | 20230927 | 155200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 302 | 20230927 | 155100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 303 | 20230927 | 155000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 304 | 20230927 | 154900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 305 | 20230927 | 154800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 306 | 20230927 | 154700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 307 | 20230927 | 154600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 308 | 20230927 | 154500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 309 | 20230927 | 154400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 310 | 20230927 | 154300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 311 | 20230927 | 154200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 312 | 20230927 | 154100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 313 | 20230927 | 154000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 314 | 20230927 | 153900 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 315 | 20230927 | 153800 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 316 | 20230927 | 153700 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 317 | 20230927 | 153600 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 318 | 20230927 | 153500 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 319 | 20230927 | 153400 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 320 | 20230927 | 153300 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 321 | 20230927 | 153200 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 322 | 20230927 | 153100 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 0 |
| 323 | 20230927 | 153000 | 8527102450 | 26500 | 26500 | 26500 | 26500 | 7265 |
| 324 | 20230927 | 152900 | 8334579950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 325 | 20230927 | 152800 | 8334579950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 326 | 20230927 | 152700 | 8334579950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 327 | 20230927 | 152600 | 8334579950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 328 | 20230927 | 152500 | 8334579950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 329 | 20230927 | 152400 | 8334579950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 330 | 20230927 | 152300 | 8334579950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 331 | 20230927 | 152200 | 8334579950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 332 | 20230927 | 152100 | 8334579950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 333 | 20230927 | 152000 | 8334579950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 334 | 20230927 | 151900 | 8334579950 | 26300 | 26250 | 26300 | 26200 | 300 |
| 335 | 20230927 | 151800 | 8326705200 | 26250 | 26250 | 26300 | 26150 | 460 |
| 336 | 20230927 | 151700 | 8314639050 | 26250 | 26200 | 26300 | 26150 | 842 |
| 337 | 20230927 | 151600 | 8292553000 | 26150 | 26300 | 26300 | 26150 | 432 |
| 338 | 20230927 | 151500 | 8281220800 | 26300 | 26300 | 26300 | 26100 | 704 |
| 339 | 20230927 | 151400 | 8262786600 | 26250 | 26200 | 26250 | 26100 | 1171 |
| 340 | 20230927 | 151300 | 8232074650 | 26250 | 26100 | 26250 | 26100 | 293 |
| 341 | 20230927 | 151200 | 8224403250 | 26150 | 26150 | 26300 | 26050 | 2979 |
| 342 | 20230927 | 151100 | 8146448550 | 26150 | 26250 | 26250 | 26150 | 2580 |
| 343 | 20230927 | 151000 | 8078854750 | 26250 | 26300 | 26300 | 26250 | 1137 |
| 344 | 20230927 | 150900 | 8048999750 | 26250 | 26350 | 26350 | 26250 | 236 |
| 345 | 20230927 | 150800 | 8042789850 | 26350 | 26350 | 26350 | 26300 | 609 |
| 346 | 20230927 | 150700 | 8026765900 | 26350 | 26350 | 26400 | 26300 | 847 |
| 347 | 20230927 | 150600 | 8004447950 | 26400 | 26350 | 26400 | 26300 | 496 |
| 348 | 20230927 | 150500 | 7991383550 | 26350 | 26300 | 26350 | 26250 | 754 |
| 349 | 20230927 | 150400 | 7971550550 | 26350 | 26300 | 26350 | 26300 | 393 |
| 350 | 20230927 | 150300 | 7961209300 | 26350 | 26300 | 26350 | 26300 | 528 |
| 351 | 20230927 | 150200 | 7947313250 | 26300 | 26300 | 26350 | 26300 | 1013 |
| 352 | 20230927 | 150100 | 7920667700 | 26350 | 26350 | 26400 | 26300 | 447 |
| 353 | 20230927 | 150000 | 7908893200 | 26300 | 26450 | 26450 | 26300 | 742 |
| 354 | 20230927 | 145900 | 7889332000 | 26400 | 26400 | 26450 | 26350 | 533 |
| 355 | 20230927 | 145800 | 7875267750 | 26350 | 26400 | 26400 | 26350 | 1005 |
| 356 | 20230927 | 145700 | 7848778650 | 26400 | 26350 | 26450 | 26350 | 803 |
| 357 | 20230927 | 145600 | 7827601850 | 26350 | 26450 | 26450 | 26350 | 244 |
| 358 | 20230927 | 145500 | 7821157100 | 26450 | 26450 | 26500 | 26350 | 658 |
| 359 | 20230927 | 145400 | 7803780650 | 26500 | 26450 | 26500 | 26400 | 633 |
| 360 | 20230927 | 145300 | 7787034700 | 26450 | 26500 | 26500 | 26350 | 629 |
| 361 | 20230927 | 145200 | 7770419750 | 26500 | 26500 | 26550 | 26450 | 3128 |
| 362 | 20230927 | 145100 | 7687546400 | 26500 | 26500 | 26500 | 26450 | 1845 |
| 363 | 20230927 | 145000 | 7638654950 | 26450 | 26450 | 26450 | 26450 | 0 |
| 364 | 20230927 | 144900 | 7638654950 | 26450 | 26400 | 26450 | 26400 | 5185 |
| 365 | 20230927 | 144800 | 7501513400 | 26400 | 26350 | 26450 | 26350 | 1311 |
| 366 | 20230927 | 144700 | 7466895750 | 26300 | 26400 | 26450 | 26300 | 578 |
| 367 | 20230927 | 144600 | 7451644800 | 26400 | 26400 | 26450 | 26350 | 857 |
| 368 | 20230927 | 144500 | 7429020550 | 26400 | 26400 | 26400 | 26350 | 615 |
| 369 | 20230927 | 144400 | 7412795600 | 26350 | 26400 | 26450 | 26350 | 557 |
| 370 | 20230927 | 144300 | 7398083050 | 26450 | 26350 | 26450 | 26350 | 1722 |
| 371 | 20230927 | 144200 | 7352635250 | 26350 | 26400 | 26400 | 26350 | 1208 |
| 372 | 20230927 | 144100 | 7320774050 | 26400 | 26300 | 26400 | 26300 | 5289 |
| 373 | 20230927 | 144000 | 7181237100 | 26350 | 26350 | 26350 | 26300 | 2245 |
| 374 | 20230927 | 143900 | 7122083900 | 26300 | 26250 | 26300 | 26250 | 634 |
| 375 | 20230927 | 143800 | 7105413500 | 26300 | 26300 | 26300 | 26250 | 455 |
| 376 | 20230927 | 143700 | 7093450550 | 26300 | 26250 | 26300 | 26250 | 635 |
| 377 | 20230927 | 143600 | 7076755400 | 26300 | 26300 | 26300 | 26200 | 359 |
| 378 | 20230927 | 143500 | 7067320050 | 26250 | 26250 | 26300 | 26200 | 480 |
| 379 | 20230927 | 143400 | 7054703250 | 26300 | 26250 | 26300 | 26200 | 639 |
| 380 | 20230927 | 143300 | 7037931800 | 26200 | 26200 | 26250 | 26200 | 337 |
| 381 | 20230927 | 143200 | 7029093150 | 26250 | 26200 | 26250 | 26200 | 468 |
| 382 | 20230927 | 143100 | 7016814450 | 26150 | 26200 | 26250 | 26150 | 529 |
| 383 | 20230927 | 143000 | 7002938900 | 26200 | 26200 | 26250 | 26200 | 337 |
| 384 | 20230927 | 142900 | 6994101750 | 26200 | 26200 | 26250 | 26150 | 382 |
| 385 | 20230927 | 142800 | 6984085900 | 26200 | 26200 | 26250 | 26150 | 414 |
| 386 | 20230927 | 142700 | 6973231000 | 26200 | 26200 | 26250 | 26200 | 648 |
| 387 | 20230927 | 142600 | 6956249800 | 26250 | 26300 | 26300 | 26200 | 307 |
| 388 | 20230927 | 142500 | 6948189800 | 26250 | 26300 | 26300 | 26200 | 105 |
| 389 | 20230927 | 142400 | 6945432000 | 26300 | 26300 | 26350 | 26250 | 1100 |
| 390 | 20230927 | 142300 | 6916505900 | 26250 | 26300 | 26300 | 26250 | 307 |
| 391 | 20230927 | 142200 | 6908433750 | 26300 | 26300 | 26350 | 26200 | 576 |
| 392 | 20230927 | 142100 | 6893299650 | 26300 | 26350 | 26350 | 26250 | 1171 |
| 393 | 20230927 | 142000 | 6862490900 | 26300 | 26250 | 26350 | 26250 | 1461 |
| 394 | 20230927 | 141900 | 6824072050 | 26300 | 26200 | 26300 | 26200 | 516 |
| 395 | 20230927 | 141800 | 6810520300 | 26250 | 26150 | 26250 | 26150 | 641 |
| 396 | 20230927 | 141700 | 6793722950 | 26150 | 26200 | 26200 | 26150 | 521 |
| 397 | 20230927 | 141600 | 6780086100 | 26250 | 26200 | 26250 | 26150 | 139 |
| 398 | 20230927 | 141500 | 6776444450 | 26200 | 26200 | 26200 | 26150 | 289 |
| 399 | 20230927 | 141400 | 6768878400 | 26200 | 26200 | 26250 | 26200 | 343 |
| 400 | 20230927 | 141300 | 6759887300 | 26200 | 26250 | 26300 | 26200 | 297 |
| 401 | 20230927 | 141200 | 6752096550 | 26300 | 26300 | 26350 | 26150 | 1543 |
| 402 | 20230927 | 141100 | 6711595250 | 26300 | 26350 | 26350 | 26250 | 326 |
| 403 | 20230927 | 141000 | 6703011150 | 26350 | 26350 | 26350 | 26250 | 311 |
| 404 | 20230927 | 140900 | 6694831150 | 26350 | 26300 | 26350 | 26250 | 612 |
| 405 | 20230927 | 140800 | 6678714600 | 26350 | 26300 | 26350 | 26250 | 3338 |
| 406 | 20230927 | 140700 | 6590865250 | 26250 | 26250 | 26250 | 26200 | 529 |
| 407 | 20230927 | 140600 | 6576980000 | 26250 | 26250 | 26300 | 26200 | 1238 |
| 408 | 20230927 | 140500 | 6544485000 | 26250 | 26200 | 26250 | 26200 | 422 |
| 409 | 20230927 | 140400 | 6533415750 | 26200 | 26200 | 26200 | 26200 | 273 |
| 410 | 20230927 | 140300 | 6526263150 | 26200 | 26200 | 26250 | 26150 | 312 |
| 411 | 20230927 | 140200 | 6518084450 | 26150 | 26200 | 26200 | 26100 | 446 |
| 412 | 20230927 | 140100 | 6506401950 | 26200 | 26200 | 26200 | 26050 | 474 |
| 413 | 20230927 | 140000 | 6493998600 | 26200 | 26150 | 26200 | 26100 | 213 |
| 414 | 20230927 | 135900 | 6488424050 | 26200 | 26150 | 26200 | 26100 | 287 |
| 415 | 20230927 | 135800 | 6480920000 | 26100 | 26150 | 26200 | 26050 | 506 |
| 416 | 20230927 | 135700 | 6467702950 | 26150 | 26150 | 26200 | 26150 | 522 |
| 417 | 20230927 | 135600 | 6454044700 | 26200 | 26200 | 26250 | 26150 | 417 |
| 418 | 20230927 | 135500 | 6443121250 | 26250 | 26250 | 26250 | 26200 | 621 |
| 419 | 20230927 | 135400 | 6426833600 | 26250 | 26100 | 26250 | 26100 | 1579 |
| 420 | 20230927 | 135300 | 6385489200 | 26100 | 26050 | 26100 | 26050 | 1365 |
| 421 | 20230927 | 135200 | 6349870650 | 26100 | 26150 | 26150 | 26050 | 393 |
| 422 | 20230927 | 135100 | 6339607300 | 26100 | 26100 | 26150 | 26100 | 253 |
| 423 | 20230927 | 135000 | 6332995050 | 26150 | 26150 | 26200 | 26100 | 748 |
| 424 | 20230927 | 134900 | 6313425150 | 26200 | 26200 | 26250 | 26200 | 988 |
| 425 | 20230927 | 134800 | 6287526000 | 26250 | 26250 | 26300 | 26200 | 3599 |
| 426 | 20230927 | 134700 | 6192954200 | 26250 | 26100 | 26250 | 26050 | 5589 |
| 427 | 20230927 | 134600 | 6046511250 | 26100 | 26100 | 26100 | 26100 | 269 |
| 428 | 20230927 | 134500 | 6039490350 | 26100 | 26100 | 26100 | 26050 | 389 |
| 429 | 20230927 | 134400 | 6029339500 | 26100 | 26100 | 26100 | 26100 | 624 |
| 430 | 20230927 | 134300 | 6013053100 | 26100 | 26100 | 26100 | 26050 | 176 |
| 431 | 20230927 | 134200 | 6008461350 | 26100 | 26100 | 26100 | 26050 | 258 |
| 432 | 20230927 | 134100 | 6001731600 | 26100 | 26100 | 26100 | 26050 | 158 |
| 433 | 20230927 | 134000 | 5997607950 | 26100 | 26050 | 26100 | 26000 | 2712 |
| 434 | 20230927 | 133900 | 5926897950 | 26050 | 25950 | 26050 | 25950 | 1754 |
| 435 | 20230927 | 133800 | 5881269500 | 26000 | 25950 | 26000 | 25950 | 179 |
| 436 | 20230927 | 133700 | 5876618600 | 25950 | 25900 | 26000 | 25800 | 256 |
| 437 | 20230927 | 133600 | 5869975400 | 25950 | 25900 | 25950 | 25900 | 227 |
| 438 | 20230927 | 133500 | 5864093200 | 25950 | 25950 | 25950 | 25900 | 165 |
| 439 | 20230927 | 133400 | 5859813150 | 25950 | 25950 | 26000 | 25800 | 361 |
| 440 | 20230927 | 133300 | 5850470100 | 26000 | 25950 | 26000 | 25900 | 142 |
| 441 | 20230927 | 133200 | 5846788100 | 25900 | 25950 | 26000 | 25900 | 405 |
| 442 | 20230927 | 133100 | 5836283850 | 26000 | 25950 | 26000 | 25950 | 139 |
| 443 | 20230927 | 133000 | 5832674400 | 25950 | 26000 | 26000 | 25950 | 175 |
| 444 | 20230927 | 132900 | 5828131150 | 26000 | 26050 | 26050 | 26000 | 726 |
| 445 | 20230927 | 132800 | 5809250200 | 26050 | 26000 | 26050 | 26000 | 142 |
| 446 | 20230927 | 132700 | 5805551650 | 26050 | 26050 | 26050 | 26000 | 308 |
| 447 | 20230927 | 132600 | 5797528350 | 26050 | 26050 | 26050 | 26050 | 281 |
| 448 | 20230927 | 132500 | 5790208300 | 26050 | 25950 | 26050 | 25950 | 1891 |
| 449 | 20230927 | 132400 | 5741060200 | 25950 | 25900 | 25950 | 25850 | 200 |
| 450 | 20230927 | 132300 | 5735880800 | 25850 | 25900 | 25900 | 25800 | 770 |
| 451 | 20230927 | 132200 | 5715976450 | 25900 | 25950 | 25950 | 25900 | 533 |
| 452 | 20230927 | 132100 | 5702169150 | 25950 | 25950 | 26000 | 25950 | 187 |
| 453 | 20230927 | 132000 | 5697316450 | 25900 | 25950 | 26000 | 25900 | 271 |
| 454 | 20230927 | 131900 | 5690292700 | 25950 | 25950 | 26000 | 25950 | 215 |
| 455 | 20230927 | 131800 | 5684712400 | 25950 | 26000 | 26000 | 25900 | 386 |
| 456 | 20230927 | 131700 | 5674695200 | 26000 | 26000 | 26000 | 25950 | 318 |
| 457 | 20230927 | 131600 | 5666427250 | 26000 | 26000 | 26000 | 25950 | 103 |
| 458 | 20230927 | 131500 | 5663749300 | 25950 | 25950 | 26000 | 25950 | 259 |
| 459 | 20230927 | 131400 | 5657025200 | 25950 | 25900 | 25950 | 25900 | 171 |
| 460 | 20230927 | 131300 | 5652589100 | 26000 | 26000 | 26050 | 25950 | 240 |
| 461 | 20230927 | 131200 | 5646346100 | 26050 | 26050 | 26050 | 25900 | 415 |
| 462 | 20230927 | 131100 | 5635559650 | 26000 | 26050 | 26100 | 26000 | 828 |
| 463 | 20230927 | 131000 | 5613988500 | 26050 | 26000 | 26100 | 25950 | 7150 |
| 464 | 20230927 | 130900 | 5427501500 | 26000 | 26000 | 26000 | 25950 | 107 |
| 465 | 20230927 | 130800 | 5424719550 | 26000 | 25950 | 26000 | 25950 | 1386 |
| 466 | 20230927 | 130700 | 5388701100 | 26000 | 25900 | 26000 | 25900 | 571 |
| 467 | 20230927 | 130600 | 5373885400 | 25950 | 26000 | 26000 | 25900 | 2815 |
| 468 | 20230927 | 130500 | 5300962550 | 26000 | 25900 | 26000 | 25900 | 1421 |
| 469 | 20230927 | 130400 | 5264100500 | 25900 | 25850 | 25900 | 25850 | 88 |
| 470 | 20230927 | 130300 | 5261825400 | 25850 | 25850 | 25900 | 25750 | 1129 |
| 471 | 20230927 | 130200 | 5232664250 | 25850 | 25850 | 25850 | 25800 | 1134 |
| 472 | 20230927 | 130100 | 5203388700 | 25850 | 25850 | 25850 | 25800 | 121 |
| 473 | 20230927 | 130000 | 5200265700 | 25850 | 25900 | 25900 | 25850 | 522 |
| 474 | 20230927 | 125900 | 5186765550 | 25900 | 25900 | 25950 | 25850 | 441 |
| 475 | 20230927 | 125800 | 5175353550 | 25950 | 25900 | 25950 | 25900 | 820 |
| 476 | 20230927 | 125700 | 5154115100 | 25850 | 25800 | 26050 | 25800 | 8640 |
| 477 | 20230927 | 125600 | 4930054900 | 25800 | 25800 | 25800 | 25800 | 64 |
| 478 | 20230927 | 125500 | 4928403700 | 25800 | 25750 | 25800 | 25750 | 144 |
| 479 | 20230927 | 125400 | 4924694050 | 25700 | 25800 | 25800 | 25700 | 237 |
| 480 | 20230927 | 125300 | 4918589650 | 25800 | 25750 | 25800 | 25750 | 294 |
| 481 | 20230927 | 125200 | 4911013350 | 25800 | 25800 | 25850 | 25800 | 978 |
| 482 | 20230927 | 125100 | 4885746300 | 25850 | 25850 | 25850 | 25800 | 1094 |
| 483 | 20230927 | 125000 | 4857477300 | 25850 | 25800 | 25850 | 25800 | 254 |
| 484 | 20230927 | 124900 | 4850922600 | 25850 | 25850 | 25850 | 25800 | 577 |
| 485 | 20230927 | 124800 | 4836009100 | 25800 | 25800 | 25800 | 25750 | 282 |
| 486 | 20230927 | 124700 | 4828733600 | 25800 | 25800 | 25800 | 25750 | 508 |
| 487 | 20230927 | 124600 | 4815627250 | 25800 | 25800 | 25800 | 25800 | 489 |
| 488 | 20230927 | 124500 | 4803011050 | 25800 | 25800 | 25800 | 25750 | 166 |
| 489 | 20230927 | 124400 | 4798729050 | 25800 | 25750 | 25800 | 25750 | 645 |
| 490 | 20230927 | 124300 | 4782116900 | 25750 | 25700 | 25750 | 25700 | 4236 |
| 491 | 20230927 | 124200 | 4673199650 | 25700 | 25650 | 25700 | 25650 | 644 |
| 492 | 20230927 | 124100 | 4656680050 | 25700 | 25700 | 25700 | 25650 | 219 |
| 493 | 20230927 | 124000 | 4651059200 | 25650 | 25700 | 25700 | 25650 | 309 |
| 494 | 20230927 | 123900 | 4643127800 | 25700 | 25650 | 25700 | 25650 | 189 |
| 495 | 20230927 | 123800 | 4638274750 | 25650 | 25650 | 25700 | 25600 | 676 |
| 496 | 20230927 | 123700 | 4620938300 | 25650 | 25650 | 25700 | 25600 | 1390 |
| 497 | 20230927 | 123600 | 4585304450 | 25650 | 25650 | 25650 | 25600 | 277 |
| 498 | 20230927 | 123500 | 4578199900 | 25650 | 25600 | 25650 | 25600 | 1321 |
| 499 | 20230927 | 123400 | 4544370600 | 25600 | 25550 | 25600 | 25550 | 176 |
| 500 | 20230927 | 123300 | 4539870150 | 25600 | 25600 | 25600 | 25600 | 235 |
| 501 | 20230927 | 123200 | 4533854150 | 25600 | 25600 | 25600 | 25600 | 556 |
| 502 | 20230927 | 123100 | 4519620550 | 25600 | 25600 | 25600 | 25600 | 102 |
| 503 | 20230927 | 123000 | 4517009350 | 25550 | 25550 | 25600 | 25500 | 238 |
| 504 | 20230927 | 122900 | 4510927850 | 25550 | 25550 | 25550 | 25550 | 157 |
| 505 | 20230927 | 122800 | 4506916500 | 25550 | 25600 | 25600 | 25550 | 260 |
| 506 | 20230927 | 122700 | 4500272750 | 25600 | 25550 | 25600 | 25550 | 676 |
| 507 | 20230927 | 122600 | 4482997950 | 25550 | 25550 | 25550 | 25550 | 115 |
| 508 | 20230927 | 122500 | 4480059700 | 25550 | 25500 | 25550 | 25500 | 110 |
| 509 | 20230927 | 122400 | 4477251800 | 25500 | 25500 | 25550 | 25500 | 87 |
| 510 | 20230927 | 122300 | 4475033250 | 25500 | 25500 | 25500 | 25450 | 195 |
| 511 | 20230927 | 122200 | 4470062300 | 25500 | 25550 | 25550 | 25500 | 283 |
| 512 | 20230927 | 122100 | 4462842600 | 25550 | 25500 | 25550 | 25500 | 53 |
| 513 | 20230927 | 122000 | 4461488950 | 25500 | 25550 | 25550 | 25500 | 480 |
| 514 | 20230927 | 121900 | 4449242050 | 25550 | 25550 | 25550 | 25550 | 32 |
| 515 | 20230927 | 121800 | 4448424450 | 25550 | 25550 | 25550 | 25500 | 191 |
| 516 | 20230927 | 121700 | 4443544600 | 25550 | 25550 | 25550 | 25500 | 133 |
| 517 | 20230927 | 121600 | 4440147950 | 25550 | 25500 | 25550 | 25500 | 135 |
| 518 | 20230927 | 121500 | 4436702950 | 25500 | 25500 | 25500 | 25500 | 104 |
| 519 | 20230927 | 121400 | 4434050950 | 25500 | 25500 | 25500 | 25450 | 164 |
| 520 | 20230927 | 121300 | 4429870450 | 25500 | 25500 | 25550 | 25450 | 209 |
| 521 | 20230927 | 121200 | 4424541000 | 25550 | 25550 | 25550 | 25450 | 325 |
| 522 | 20230927 | 121100 | 4416251650 | 25500 | 25550 | 25550 | 25500 | 1053 |
| 523 | 20230927 | 121000 | 4389392350 | 25550 | 25550 | 25550 | 25550 | 102 |
| 524 | 20230927 | 120900 | 4386786250 | 25550 | 25500 | 25550 | 25500 | 163 |
| 525 | 20230927 | 120800 | 4382624350 | 25500 | 25450 | 25500 | 25450 | 217 |
| 526 | 20230927 | 120700 | 4377091350 | 25500 | 25500 | 25500 | 25500 | 81 |
| 527 | 20230927 | 120600 | 4375025850 | 25500 | 25450 | 25500 | 25450 | 127 |
| 528 | 20230927 | 120500 | 4371787500 | 25450 | 25500 | 25500 | 25450 | 116 |
| 529 | 20230927 | 120400 | 4368832050 | 25500 | 25500 | 25500 | 25500 | 93 |
| 530 | 20230927 | 120300 | 4366460550 | 25500 | 25500 | 25500 | 25450 | 138 |
| 531 | 20230927 | 120200 | 4362942000 | 25450 | 25500 | 25500 | 25450 | 178 |
| 532 | 20230927 | 120100 | 4358408350 | 25500 | 25500 | 25500 | 25500 | 240 |
| 533 | 20230927 | 120000 | 4352288350 | 25500 | 25500 | 25500 | 25500 | 923 |
| 534 | 20230927 | 115900 | 4328751850 | 25500 | 25500 | 25500 | 25500 | 475 |
| 535 | 20230927 | 115800 | 4316639350 | 25450 | 25450 | 25500 | 25450 | 402 |
| 536 | 20230927 | 115700 | 4306407500 | 25450 | 25450 | 25450 | 25400 | 299 |
| 537 | 20230927 | 115600 | 4298800450 | 25450 | 25450 | 25450 | 25400 | 341 |
| 538 | 20230927 | 115500 | 4290132000 | 25450 | 25450 | 25450 | 25400 | 56 |
| 539 | 20230927 | 115400 | 4288706900 | 25450 | 25400 | 25450 | 25400 | 252 |
| 540 | 20230927 | 115300 | 4282301900 | 25400 | 25400 | 25450 | 25400 | 82 |
| 541 | 20230927 | 115200 | 4280218750 | 25350 | 25350 | 25400 | 25350 | 81 |
| 542 | 20230927 | 115100 | 4278163450 | 25300 | 25400 | 25400 | 25300 | 42 |
| 543 | 20230927 | 115000 | 4277098000 | 25450 | 25450 | 25450 | 25300 | 189 |
| 544 | 20230927 | 114900 | 4272299500 | 25450 | 25400 | 25450 | 25400 | 233 |
| 545 | 20230927 | 114800 | 4266379350 | 25450 | 25450 | 25450 | 25400 | 108 |
| 546 | 20230927 | 114700 | 4263633050 | 25450 | 25450 | 25450 | 25400 | 178 |
| 547 | 20230927 | 114600 | 4259107900 | 25450 | 25400 | 25450 | 25400 | 285 |
| 548 | 20230927 | 114500 | 4251858400 | 25400 | 25450 | 25450 | 25350 | 526 |
| 549 | 20230927 | 114400 | 4238496000 | 25450 | 25450 | 25500 | 25400 | 158 |
| 550 | 20230927 | 114300 | 4234473550 | 25450 | 25450 | 25500 | 25450 | 388 |
| 551 | 20230927 | 114200 | 4224596900 | 25500 | 25500 | 25500 | 25450 | 319 |
| 552 | 20230927 | 114100 | 4216472650 | 25500 | 25450 | 25500 | 25450 | 110 |
| 553 | 20230927 | 114000 | 4213667700 | 25500 | 25450 | 25500 | 25450 | 211 |
| 554 | 20230927 | 113900 | 4208290100 | 25450 | 25500 | 25550 | 25450 | 405 |
| 555 | 20230927 | 113800 | 4197962300 | 25400 | 25450 | 25550 | 25400 | 2491 |
| 556 | 20230927 | 113700 | 4134519650 | 25450 | 25450 | 25450 | 25400 | 337 |
| 557 | 20230927 | 113600 | 4125943200 | 25450 | 25400 | 25450 | 25400 | 408 |
| 558 | 20230927 | 113500 | 4115578150 | 25400 | 25350 | 25400 | 25350 | 302 |
| 559 | 20230927 | 113400 | 4107916050 | 25350 | 25350 | 25350 | 25300 | 328 |
| 560 | 20230927 | 113300 | 4099601300 | 25350 | 25350 | 25350 | 25350 | 282 |
| 561 | 20230927 | 113200 | 4092452600 | 25350 | 25300 | 25350 | 25250 | 245 |
| 562 | 20230927 | 113100 | 4086258950 | 25300 | 25300 | 25300 | 25250 | 147 |
| 563 | 20230927 | 113000 | 4082541350 | 25300 | 25300 | 25300 | 25250 | 488 |
| 564 | 20230927 | 112900 | 4070197500 | 25350 | 25350 | 25350 | 25350 | 225 |
| 565 | 20230927 | 112800 | 4064493750 | 25350 | 25350 | 25350 | 25300 | 112 |
| 566 | 20230927 | 112700 | 4061656050 | 25300 | 25300 | 25350 | 25300 | 75 |
| 567 | 20230927 | 112600 | 4059754950 | 25350 | 25350 | 25350 | 25300 | 258 |
| 568 | 20230927 | 112500 | 4053216400 | 25350 | 25350 | 25350 | 25300 | 84 |
| 569 | 20230927 | 112400 | 4051089250 | 25350 | 25300 | 25350 | 25300 | 168 |
| 570 | 20230927 | 112300 | 4046831050 | 25300 | 25300 | 25300 | 25300 | 299 |
| 571 | 20230927 | 112200 | 4039266350 | 25300 | 25300 | 25300 | 25250 | 107 |
| 572 | 20230927 | 112100 | 4036563350 | 25300 | 25350 | 25400 | 25250 | 809 |
| 573 | 20230927 | 112000 | 4016080450 | 25400 | 25400 | 25400 | 25350 | 286 |
| 574 | 20230927 | 111900 | 4008823850 | 25400 | 25350 | 25400 | 25350 | 115 |
| 575 | 20230927 | 111800 | 4005903750 | 25400 | 25400 | 25400 | 25350 | 61 |
| 576 | 20230927 | 111700 | 4004354400 | 25400 | 25350 | 25400 | 25350 | 503 |
| 577 | 20230927 | 111600 | 3991600050 | 25350 | 25400 | 25400 | 25300 | 84 |
| 578 | 20230927 | 111500 | 3989471000 | 25400 | 25400 | 25400 | 25350 | 105 |
| 579 | 20230927 | 111400 | 3986805350 | 25400 | 25350 | 25400 | 25350 | 617 |
| 580 | 20230927 | 111300 | 3971163300 | 25350 | 25300 | 25350 | 25300 | 103 |
| 581 | 20230927 | 111200 | 3968554700 | 25300 | 25300 | 25350 | 25300 | 261 |
| 582 | 20230927 | 111100 | 3961950850 | 25250 | 25350 | 25350 | 25250 | 703 |
| 583 | 20230927 | 111000 | 3944169350 | 25350 | 25350 | 25350 | 25300 | 71 |
| 584 | 20230927 | 110900 | 3942370750 | 25350 | 25400 | 25400 | 25300 | 409 |
| 585 | 20230927 | 110800 | 3932000600 | 25400 | 25350 | 25400 | 25300 | 250 |
| 586 | 20230927 | 110700 | 3925657500 | 25350 | 25400 | 25400 | 25350 | 109 |
| 587 | 20230927 | 110600 | 3922893400 | 25350 | 25350 | 25400 | 25300 | 2333 |
| 588 | 20230927 | 110500 | 3863829800 | 25350 | 25450 | 25450 | 25350 | 635 |
| 589 | 20230927 | 110400 | 3847726450 | 25450 | 25500 | 25500 | 25450 | 597 |
| 590 | 20230927 | 110300 | 3832531500 | 25500 | 25500 | 25500 | 25450 | 131 |
| 591 | 20230927 | 110200 | 3829191500 | 25450 | 25450 | 25500 | 25450 | 83 |
| 592 | 20230927 | 110100 | 3827076950 | 25400 | 25450 | 25450 | 25400 | 97 |
| 593 | 20230927 | 110000 | 3824609000 | 25450 | 25400 | 25450 | 25400 | 200 |
| 594 | 20230927 | 105900 | 3819519300 | 25450 | 25450 | 25450 | 25400 | 40 |
| 595 | 20230927 | 105800 | 3818501400 | 25450 | 25400 | 25450 | 25400 | 117 |
| 596 | 20230927 | 105700 | 3815523900 | 25450 | 25450 | 25500 | 25450 | 250 |
| 597 | 20230927 | 105600 | 3809161050 | 25400 | 25500 | 25550 | 25350 | 796 |
| 598 | 20230927 | 105500 | 3788904100 | 25550 | 25500 | 25550 | 25500 | 284 |
| 599 | 20230927 | 105400 | 3781654500 | 25500 | 25250 | 25500 | 25250 | 1862 |
| 600 | 20230927 | 105300 | 3734349100 | 25400 | 25400 | 25400 | 25250 | 663 |
| 601 | 20230927 | 105200 | 3717555000 | 25400 | 25400 | 25400 | 25350 | 565 |
| 602 | 20230927 | 105100 | 3703213850 | 25350 | 25400 | 25400 | 25350 | 610 |
| 603 | 20230927 | 105000 | 3687738100 | 25400 | 25450 | 25450 | 25350 | 193 |
| 604 | 20230927 | 104900 | 3682831450 | 25400 | 25450 | 25450 | 25400 | 929 |
| 605 | 20230927 | 104800 | 3659223300 | 25500 | 25550 | 25550 | 25500 | 253 |
| 606 | 20230927 | 104700 | 3652763050 | 25600 | 25550 | 25600 | 25500 | 1212 |
| 607 | 20230927 | 104600 | 3621792300 | 25550 | 25550 | 25600 | 25550 | 479 |
| 608 | 20230927 | 104500 | 3609547000 | 25600 | 25600 | 25650 | 25550 | 203 |
| 609 | 20230927 | 104400 | 3604346500 | 25650 | 25450 | 25650 | 25450 | 3484 |
| 610 | 20230927 | 104300 | 3515608450 | 25500 | 25500 | 25500 | 25450 | 216 |
| 611 | 20230927 | 104200 | 3510105350 | 25500 | 25550 | 25550 | 25500 | 1353 |
| 612 | 20230927 | 104100 | 3475538800 | 25550 | 25700 | 25700 | 25550 | 2935 |
| 613 | 20230927 | 104000 | 3400380500 | 25650 | 25750 | 25750 | 25650 | 1144 |
| 614 | 20230927 | 103900 | 3371005900 | 25750 | 25750 | 25850 | 25650 | 5151 |
| 615 | 20230927 | 103800 | 3238254000 | 25750 | 25700 | 25800 | 25700 | 2743 |
| 616 | 20230927 | 103700 | 3167666900 | 25700 | 25600 | 25750 | 25550 | 2220 |
| 617 | 20230927 | 103600 | 3110658150 | 25600 | 25600 | 25700 | 25550 | 3222 |
| 618 | 20230927 | 103500 | 3028121650 | 25600 | 25450 | 25600 | 25450 | 6372 |
| 619 | 20230927 | 103400 | 2865649800 | 25450 | 25400 | 25450 | 25350 | 577 |
| 620 | 20230927 | 103300 | 2850983000 | 25400 | 25400 | 25400 | 25350 | 2203 |
| 621 | 20230927 | 103200 | 2795033250 | 25400 | 25400 | 25450 | 25400 | 2756 |
| 622 | 20230927 | 103100 | 2725024800 | 25400 | 25250 | 25400 | 25250 | 2541 |
| 623 | 20230927 | 103000 | 2660743300 | 25250 | 25200 | 25250 | 25200 | 464 |
| 624 | 20230927 | 102900 | 2649038400 | 25150 | 25250 | 25300 | 25100 | 1409 |
| 625 | 20230927 | 102800 | 2613562150 | 25250 | 25300 | 25300 | 25200 | 585 |
| 626 | 20230927 | 102700 | 2598780800 | 25350 | 25450 | 25450 | 25350 | 868 |
| 627 | 20230927 | 102600 | 2576700450 | 25450 | 25250 | 25450 | 25250 | 5813 |
| 628 | 20230927 | 102500 | 2429274100 | 25250 | 25350 | 25350 | 25150 | 2626 |
| 629 | 20230927 | 102400 | 2362872050 | 25300 | 25350 | 25350 | 25300 | 483 |
| 630 | 20230927 | 102300 | 2350638200 | 25350 | 25300 | 25400 | 25300 | 901 |
| 631 | 20230927 | 102200 | 2327826650 | 25300 | 25200 | 25350 | 25200 | 2724 |
| 632 | 20230927 | 102100 | 2259024600 | 25200 | 25200 | 25250 | 25150 | 1222 |
| 633 | 20230927 | 102000 | 2228237950 | 25200 | 25100 | 25250 | 25100 | 3845 |
| 634 | 20230927 | 101900 | 2131477600 | 25050 | 25050 | 25100 | 25000 | 442 |
| 635 | 20230927 | 101800 | 2120403200 | 25050 | 25050 | 25100 | 25050 | 963 |
| 636 | 20230927 | 101700 | 2096276450 | 25050 | 24950 | 25050 | 24950 | 2858 |
| 637 | 20230927 | 101600 | 2024869400 | 24950 | 24950 | 24950 | 24900 | 168 |
| 638 | 20230927 | 101500 | 2020678650 | 24900 | 24900 | 25000 | 24900 | 1843 |
| 639 | 20230927 | 101400 | 1974766000 | 24900 | 24850 | 24900 | 24850 | 179 |
| 640 | 20230927 | 101300 | 1970312500 | 24850 | 24900 | 24900 | 24850 | 118 |
| 641 | 20230927 | 101200 | 1967376000 | 24850 | 24900 | 24900 | 24850 | 323 |
| 642 | 20230927 | 101100 | 1959335150 | 24850 | 24800 | 24850 | 24750 | 946 |
| 643 | 20230927 | 101000 | 1935844600 | 24800 | 24900 | 24900 | 24700 | 746 |
| 644 | 20230927 | 100900 | 1917345350 | 24900 | 24750 | 24900 | 24750 | 1612 |
| 645 | 20230927 | 100800 | 1877373850 | 24750 | 24600 | 24750 | 24600 | 719 |
| 646 | 20230927 | 100700 | 1859628500 | 24650 | 24450 | 24650 | 24450 | 511 |
| 647 | 20230927 | 100600 | 1847058300 | 24600 | 24500 | 24600 | 24450 | 365 |
| 648 | 20230927 | 100500 | 1838117800 | 24500 | 24500 | 24500 | 24450 | 111 |
| 649 | 20230927 | 100400 | 1835398350 | 24500 | 24450 | 24500 | 24450 | 309 |
| 650 | 20230927 | 100300 | 1827830100 | 24450 | 24450 | 24450 | 24450 | 166 |
| 651 | 20230927 | 100200 | 1823771400 | 24450 | 24400 | 24500 | 24400 | 160 |
| 652 | 20230927 | 100100 | 1819861100 | 24400 | 24650 | 24650 | 24400 | 1554 |
| 653 | 20230927 | 100000 | 1781863650 | 24600 | 24450 | 24600 | 24450 | 190 |
| 654 | 20230927 | 095900 | 1777209550 | 24500 | 24500 | 24550 | 24400 | 1239 |
| 655 | 20230927 | 095800 | 1746903250 | 24500 | 24550 | 24550 | 24450 | 1886 |
| 656 | 20230927 | 095700 | 1700695700 | 24550 | 24550 | 24650 | 24500 | 484 |
| 657 | 20230927 | 095600 | 1688815050 | 24550 | 24600 | 24600 | 24550 | 713 |
| 658 | 20230927 | 095500 | 1671306500 | 24600 | 24600 | 24600 | 24550 | 235 |
| 659 | 20230927 | 095400 | 1665530850 | 24550 | 24650 | 24650 | 24550 | 584 |
| 660 | 20230927 | 095300 | 1651183150 | 24650 | 24650 | 24650 | 24600 | 390 |
| 661 | 20230927 | 095200 | 1641586400 | 24650 | 24600 | 24700 | 24600 | 499 |
| 662 | 20230927 | 095100 | 1629287400 | 24650 | 24700 | 24750 | 24600 | 474 |
| 663 | 20230927 | 095000 | 1617598950 | 24700 | 24750 | 24800 | 24700 | 438 |
| 664 | 20230927 | 094900 | 1606759100 | 24800 | 24700 | 24800 | 24700 | 612 |
| 665 | 20230927 | 094800 | 1591612850 | 24750 | 24700 | 24750 | 24700 | 883 |
| 666 | 20230927 | 094700 | 1569782000 | 24750 | 24750 | 24750 | 24700 | 324 |
| 667 | 20230927 | 094600 | 1561768400 | 24750 | 24650 | 24800 | 24650 | 588 |
| 668 | 20230927 | 094500 | 1547218450 | 24700 | 24650 | 24800 | 24600 | 3464 |
| 669 | 20230927 | 094400 | 1461535150 | 24650 | 24650 | 24700 | 24600 | 808 |
| 670 | 20230927 | 094300 | 1441624500 | 24650 | 24650 | 24700 | 24600 | 346 |
| 671 | 20230927 | 094200 | 1433091450 | 24650 | 24750 | 24750 | 24650 | 200 |
| 672 | 20230927 | 094100 | 1428158400 | 24750 | 24750 | 24750 | 24700 | 581 |
| 673 | 20230927 | 094000 | 1413802800 | 24750 | 24700 | 24750 | 24650 | 1230 |
| 674 | 20230927 | 093900 | 1383423000 | 24650 | 24650 | 24700 | 24600 | 468 |
| 675 | 20230927 | 093800 | 1371888050 | 24650 | 24600 | 24650 | 24600 | 815 |
| 676 | 20230927 | 093700 | 1351818000 | 24650 | 24650 | 24650 | 24550 | 448 |
| 677 | 20230927 | 093600 | 1340803100 | 24600 | 24600 | 24650 | 24550 | 778 |
| 678 | 20230927 | 093500 | 1321658300 | 24600 | 24550 | 24600 | 24500 | 700 |
| 679 | 20230927 | 093400 | 1304468400 | 24550 | 24400 | 24550 | 24400 | 782 |
| 680 | 20230927 | 093300 | 1285315950 | 24450 | 24450 | 24550 | 24400 | 594 |
| 681 | 20230927 | 093200 | 1270790850 | 24500 | 24500 | 24550 | 24400 | 860 |
| 682 | 20230927 | 093100 | 1249737000 | 24550 | 24450 | 24550 | 24400 | 409 |
| 683 | 20230927 | 093000 | 1239734500 | 24450 | 24450 | 24450 | 24400 | 421 |
| 684 | 20230927 | 092900 | 1229456150 | 24550 | 24300 | 24550 | 24300 | 706 |
| 685 | 20230927 | 092800 | 1212285300 | 24250 | 24300 | 24350 | 24250 | 962 |
| 686 | 20230927 | 092700 | 1188943300 | 24300 | 24300 | 24300 | 24250 | 659 |
| 687 | 20230927 | 092600 | 1172951900 | 24300 | 24300 | 24350 | 24250 | 271 |
| 688 | 20230927 | 092500 | 1166364850 | 24300 | 24250 | 24300 | 24200 | 2146 |
| 689 | 20230927 | 092400 | 1114319900 | 24250 | 24300 | 24300 | 24200 | 988 |
| 690 | 20230927 | 092300 | 1090344450 | 24300 | 24350 | 24350 | 24250 | 385 |
| 691 | 20230927 | 092200 | 1081003500 | 24350 | 24450 | 24500 | 24300 | 923 |
| 692 | 20230927 | 092100 | 1058545200 | 24400 | 24400 | 24450 | 24350 | 1298 |
| 693 | 20230927 | 092000 | 1026857000 | 24300 | 24200 | 24400 | 24050 | 2378 |
| 694 | 20230927 | 091900 | 969331300 | 24250 | 24450 | 24450 | 24250 | 2093 |
| 695 | 20230927 | 091800 | 918409000 | 24500 | 24550 | 24550 | 24500 | 2002 |
| 696 | 20230927 | 091700 | 869348250 | 24550 | 24650 | 24700 | 24550 | 541 |
| 697 | 20230927 | 091600 | 856036100 | 24600 | 24650 | 24650 | 24500 | 1318 |
| 698 | 20230927 | 091500 | 823662200 | 24650 | 24450 | 24650 | 24450 | 1520 |
| 699 | 20230927 | 091400 | 786316050 | 24500 | 24450 | 24500 | 24350 | 976 |
| 700 | 20230927 | 091300 | 762417050 | 24500 | 24350 | 24500 | 24300 | 1145 |
| 701 | 20230927 | 091200 | 734457850 | 24350 | 24300 | 24400 | 24250 | 874 |
| 702 | 20230927 | 091100 | 713196150 | 24350 | 24500 | 24500 | 24350 | 957 |
| 703 | 20230927 | 091000 | 689850100 | 24450 | 24500 | 24550 | 24450 | 1133 |
| 704 | 20230927 | 090900 | 662113200 | 24500 | 24500 | 24600 | 24400 | 1382 |
| 705 | 20230927 | 090800 | 628213050 | 24500 | 24550 | 24600 | 24450 | 1638 |
| 706 | 20230927 | 090700 | 588065300 | 24600 | 24600 | 24650 | 24550 | 1715 |
| 707 | 20230927 | 090600 | 545874900 | 24600 | 24800 | 24800 | 24550 | 1021 |
| 708 | 20230927 | 090500 | 520691500 | 24600 | 24800 | 24800 | 24600 | 3909 |
| 709 | 20230927 | 090400 | 424392650 | 24650 | 24750 | 24800 | 24600 | 6400 |
| 710 | 20230927 | 090300 | 265799000 | 24750 | 24600 | 24750 | 24600 | 1823 |
| 711 | 20230927 | 090200 | 220816700 | 24600 | 24000 | 24600 | 24000 | 2265 |
| 712 | 20230927 | 090100 | 165814300 | 24100 | 24000 | 24100 | 23950 | 1244 |
| 713 | 20230927 | 090000 | 135914750 | 24000 | 24050 | 24050 | 23800 | 5664 |