36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 202200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 18026 |
| 3 | 20230925 | 202100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 4 | 20230925 | 202000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 5 | 20230925 | 201900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 6 | 20230925 | 201800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 7 | 20230925 | 201700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 8 | 20230925 | 201600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 9 | 20230925 | 201500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 10 | 20230925 | 201400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 11 | 20230925 | 201300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 12 | 20230925 | 201200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 13 | 20230925 | 201100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 14 | 20230925 | 201000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 15 | 20230925 | 200900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 16 | 20230925 | 200800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 17 | 20230925 | 200700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 18 | 20230925 | 200600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 19 | 20230925 | 200500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 20 | 20230925 | 200400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 21 | 20230925 | 200300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 22 | 20230925 | 200200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 23 | 20230925 | 200100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 24 | 20230925 | 200000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 25 | 20230925 | 195900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 26 | 20230925 | 195800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 27 | 20230925 | 195700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 28 | 20230925 | 195600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 29 | 20230925 | 195500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 30 | 20230925 | 195400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 31 | 20230925 | 195300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 32 | 20230925 | 195200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 18026 |
| 33 | 20230925 | 195100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 34 | 20230925 | 195000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 35 | 20230925 | 194900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 36 | 20230925 | 194800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 37 | 20230925 | 194700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 38 | 20230925 | 194600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 39 | 20230925 | 194500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 40 | 20230925 | 194400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 41 | 20230925 | 194300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 42 | 20230925 | 194200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 43 | 20230925 | 194100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 44 | 20230925 | 194000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 45 | 20230925 | 193900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 46 | 20230925 | 193800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 47 | 20230925 | 193700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 48 | 20230925 | 193600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 49 | 20230925 | 193500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 50 | 20230925 | 193400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 51 | 20230925 | 193300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 52 | 20230925 | 193200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 53 | 20230925 | 193100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 54 | 20230925 | 193000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 55 | 20230925 | 192900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 56 | 20230925 | 192800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 57 | 20230925 | 192700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 58 | 20230925 | 192600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 59 | 20230925 | 192500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 60 | 20230925 | 192400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 61 | 20230925 | 192300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 62 | 20230925 | 192200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 18026 |
| 63 | 20230925 | 192100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 64 | 20230925 | 192000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 65 | 20230925 | 191900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 66 | 20230925 | 191800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 67 | 20230925 | 191700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 68 | 20230925 | 191600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 69 | 20230925 | 191500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 70 | 20230925 | 191400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 71 | 20230925 | 191300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 72 | 20230925 | 191200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 73 | 20230925 | 191100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 74 | 20230925 | 191000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 75 | 20230925 | 190900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 76 | 20230925 | 190800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 77 | 20230925 | 190700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 78 | 20230925 | 190600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 79 | 20230925 | 190500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 80 | 20230925 | 190400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 81 | 20230925 | 190300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 82 | 20230925 | 190200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 83 | 20230925 | 190100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 84 | 20230925 | 190000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 85 | 20230925 | 185900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 86 | 20230925 | 185800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 87 | 20230925 | 185700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 88 | 20230925 | 185600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 89 | 20230925 | 185500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 90 | 20230925 | 185400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 91 | 20230925 | 185300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 92 | 20230925 | 185200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 18026 |
| 93 | 20230925 | 185100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 94 | 20230925 | 185000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 95 | 20230925 | 184900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 96 | 20230925 | 184800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 97 | 20230925 | 184700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 98 | 20230925 | 184600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 99 | 20230925 | 184500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 100 | 20230925 | 184400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 101 | 20230925 | 184300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 102 | 20230925 | 184200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 103 | 20230925 | 184100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 104 | 20230925 | 184000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 105 | 20230925 | 183900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 106 | 20230925 | 183800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 107 | 20230925 | 183700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 108 | 20230925 | 183600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 109 | 20230925 | 183500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 110 | 20230925 | 183400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 111 | 20230925 | 183300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 112 | 20230925 | 183200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 113 | 20230925 | 183100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 114 | 20230925 | 183000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 115 | 20230925 | 182900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 116 | 20230925 | 182800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 117 | 20230925 | 182700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 118 | 20230925 | 182600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 119 | 20230925 | 182500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 120 | 20230925 | 182400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 121 | 20230925 | 182300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 122 | 20230925 | 182200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 18026 |
| 123 | 20230925 | 182100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 124 | 20230925 | 182000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 125 | 20230925 | 181900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 126 | 20230925 | 181800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 127 | 20230925 | 181700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 128 | 20230925 | 181600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 129 | 20230925 | 181500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 130 | 20230925 | 181400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 131 | 20230925 | 181300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 132 | 20230925 | 181200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 133 | 20230925 | 181100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 134 | 20230925 | 181000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 135 | 20230925 | 180900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 136 | 20230925 | 180800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 137 | 20230925 | 180700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 138 | 20230925 | 180600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 139 | 20230925 | 180500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 140 | 20230925 | 180400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 141 | 20230925 | 180300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 142 | 20230925 | 180200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 143 | 20230925 | 180100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 144 | 20230925 | 180000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 145 | 20230925 | 175900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 146 | 20230925 | 175800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 147 | 20230925 | 175700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 148 | 20230925 | 175600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 149 | 20230925 | 175500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 150 | 20230925 | 175400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 151 | 20230925 | 175300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 152 | 20230925 | 175200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 18026 |
| 153 | 20230925 | 175100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 154 | 20230925 | 175000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 155 | 20230925 | 174900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 156 | 20230925 | 174800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 157 | 20230925 | 174700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 158 | 20230925 | 174600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 159 | 20230925 | 174500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 160 | 20230925 | 174400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 161 | 20230925 | 174300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 162 | 20230925 | 174200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 163 | 20230925 | 174100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 164 | 20230925 | 174000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 165 | 20230925 | 173900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 166 | 20230925 | 173800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 167 | 20230925 | 173700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 168 | 20230925 | 173600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 169 | 20230925 | 173500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 170 | 20230925 | 173400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 171 | 20230925 | 173300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 172 | 20230925 | 173200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 173 | 20230925 | 173100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 174 | 20230925 | 173000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 175 | 20230925 | 172900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 176 | 20230925 | 172800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 177 | 20230925 | 172700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 178 | 20230925 | 172600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 179 | 20230925 | 172500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 180 | 20230925 | 172400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 181 | 20230925 | 172300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 182 | 20230925 | 172200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 18026 |
| 183 | 20230925 | 172100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 184 | 20230925 | 172000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 185 | 20230925 | 171900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 186 | 20230925 | 171800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 187 | 20230925 | 171700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 188 | 20230925 | 171600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 189 | 20230925 | 171500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 190 | 20230925 | 171400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 191 | 20230925 | 171300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 192 | 20230925 | 171200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 193 | 20230925 | 171100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 194 | 20230925 | 171000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20230925 | 170900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 196 | 20230925 | 170800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 197 | 20230925 | 170700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 198 | 20230925 | 170600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 199 | 20230925 | 170500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 200 | 20230925 | 170400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 201 | 20230925 | 170300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 202 | 20230925 | 170200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 203 | 20230925 | 170100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 204 | 20230925 | 170000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 205 | 20230925 | 165900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 206 | 20230925 | 165800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 207 | 20230925 | 165700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 208 | 20230925 | 165600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 209 | 20230925 | 165500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 210 | 20230925 | 165400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 211 | 20230925 | 165300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 212 | 20230925 | 165200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 18026 |
| 213 | 20230925 | 165100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 214 | 20230925 | 165000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 215 | 20230925 | 164900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 216 | 20230925 | 164800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 217 | 20230925 | 164700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 218 | 20230925 | 164600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 219 | 20230925 | 164500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 220 | 20230925 | 164400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 221 | 20230925 | 164300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 222 | 20230925 | 164200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 223 | 20230925 | 164100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 224 | 20230925 | 164000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 225 | 20230925 | 163900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 226 | 20230925 | 163800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 227 | 20230925 | 163700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 228 | 20230925 | 163600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 229 | 20230925 | 163500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 230 | 20230925 | 163400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 231 | 20230925 | 163300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 232 | 20230925 | 163200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 233 | 20230925 | 163100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 234 | 20230925 | 163000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 235 | 20230925 | 162900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 236 | 20230925 | 162800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 237 | 20230925 | 162700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 238 | 20230925 | 162600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 239 | 20230925 | 162500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 240 | 20230925 | 162400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 241 | 20230925 | 162300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 242 | 20230925 | 162200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 18026 |
| 243 | 20230925 | 162100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 244 | 20230925 | 162000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 245 | 20230925 | 161900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 246 | 20230925 | 161800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 247 | 20230925 | 161700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 248 | 20230925 | 161600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 249 | 20230925 | 161500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 250 | 20230925 | 161400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 251 | 20230925 | 161300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 252 | 20230925 | 161200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 253 | 20230925 | 161100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 254 | 20230925 | 161000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 255 | 20230925 | 160900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 256 | 20230925 | 160800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 257 | 20230925 | 160700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 258 | 20230925 | 160600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 259 | 20230925 | 160500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 260 | 20230925 | 160400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 261 | 20230925 | 160300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 262 | 20230925 | 160200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 263 | 20230925 | 160100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 264 | 20230925 | 160000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 265 | 20230925 | 155900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 266 | 20230925 | 155800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 267 | 20230925 | 155700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 268 | 20230925 | 155600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 269 | 20230925 | 155500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 270 | 20230925 | 155400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 271 | 20230925 | 155300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 272 | 20230925 | 155200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 18026 |
| 273 | 20230925 | 155100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 274 | 20230925 | 155000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 275 | 20230925 | 154900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 276 | 20230925 | 154800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 277 | 20230925 | 154700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 278 | 20230925 | 154600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 279 | 20230925 | 154500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 280 | 20230925 | 154400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 281 | 20230925 | 154300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 282 | 20230925 | 154200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 283 | 20230925 | 154100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 284 | 20230925 | 154000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 285 | 20230925 | 153900 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 286 | 20230925 | 153800 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 287 | 20230925 | 153700 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 288 | 20230925 | 153600 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 289 | 20230925 | 153500 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 290 | 20230925 | 153400 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 291 | 20230925 | 153300 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 292 | 20230925 | 153200 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 293 | 20230925 | 153100 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 0 |
| 294 | 20230925 | 153000 | 9561577600 | 28750 | 28750 | 28750 | 28750 | 18026 |
| 295 | 20230925 | 152900 | 9043330100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 296 | 20230925 | 152800 | 9043330100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 297 | 20230925 | 152700 | 9043330100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 298 | 20230925 | 152600 | 9043330100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 299 | 20230925 | 152500 | 9043330100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 300 | 20230925 | 152400 | 9043330100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 301 | 20230925 | 152300 | 9043330100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 302 | 20230925 | 152200 | 9043330100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 303 | 20230925 | 152100 | 9043330100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 304 | 20230925 | 152000 | 9043330100 | 29100 | 29100 | 29100 | 29100 | 0 |
| 305 | 20230925 | 151900 | 9043330100 | 29100 | 29100 | 29150 | 29050 | 962 |
| 306 | 20230925 | 151800 | 9015337650 | 29100 | 29150 | 29200 | 29100 | 1620 |
| 307 | 20230925 | 151700 | 8968147150 | 29150 | 29200 | 29200 | 29150 | 1591 |
| 308 | 20230925 | 151600 | 8921746500 | 29250 | 29150 | 29250 | 29150 | 910 |
| 309 | 20230925 | 151500 | 8895197550 | 29150 | 29150 | 29150 | 29100 | 1010 |
| 310 | 20230925 | 151400 | 8865775200 | 29200 | 29150 | 29200 | 29150 | 65 |
| 311 | 20230925 | 151300 | 8863879700 | 29150 | 29200 | 29200 | 29100 | 722 |
| 312 | 20230925 | 151200 | 8842824100 | 29150 | 29150 | 29200 | 29100 | 879 |
| 313 | 20230925 | 151100 | 8817184250 | 29200 | 29200 | 29200 | 29150 | 35 |
| 314 | 20230925 | 151000 | 8816163200 | 29100 | 29100 | 29200 | 29100 | 1035 |
| 315 | 20230925 | 150900 | 8785962150 | 29050 | 29050 | 29050 | 29050 | 116 |
| 316 | 20230925 | 150800 | 8782592350 | 29000 | 28950 | 29050 | 28950 | 287 |
| 317 | 20230925 | 150700 | 8774267600 | 29000 | 29050 | 29050 | 28950 | 2329 |
| 318 | 20230925 | 150600 | 8706752000 | 29050 | 29200 | 29200 | 29050 | 1532 |
| 319 | 20230925 | 150500 | 8662113850 | 29250 | 29250 | 29250 | 29200 | 61 |
| 320 | 20230925 | 150400 | 8660332200 | 29250 | 29200 | 29250 | 29200 | 478 |
| 321 | 20230925 | 150300 | 8646374250 | 29200 | 29250 | 29250 | 29150 | 772 |
| 322 | 20230925 | 150200 | 8623824850 | 29250 | 29300 | 29350 | 29250 | 693 |
| 323 | 20230925 | 150100 | 8603529050 | 29350 | 29250 | 29400 | 29250 | 955 |
| 324 | 20230925 | 150000 | 8575519550 | 29300 | 29150 | 29300 | 29150 | 570 |
| 325 | 20230925 | 145900 | 8558849500 | 29200 | 29250 | 29250 | 29150 | 218 |
| 326 | 20230925 | 145800 | 8552483600 | 29250 | 29200 | 29250 | 29200 | 1599 |
| 327 | 20230925 | 145700 | 8505724950 | 29200 | 29150 | 29200 | 29150 | 387 |
| 328 | 20230925 | 145600 | 8494426600 | 29200 | 29100 | 29200 | 29100 | 711 |
| 329 | 20230925 | 145500 | 8473693600 | 29150 | 29200 | 29200 | 29100 | 331 |
| 330 | 20230925 | 145400 | 8464044700 | 29200 | 29200 | 29200 | 29100 | 620 |
| 331 | 20230925 | 145300 | 8445942700 | 29150 | 29050 | 29250 | 29050 | 421 |
| 332 | 20230925 | 145200 | 8433672900 | 29150 | 29050 | 29150 | 29050 | 476 |
| 333 | 20230925 | 145100 | 8419822250 | 29000 | 28950 | 29000 | 28950 | 388 |
| 334 | 20230925 | 145000 | 8408580850 | 28950 | 29100 | 29100 | 28950 | 2699 |
| 335 | 20230925 | 144900 | 8330318750 | 29100 | 29050 | 29100 | 29050 | 355 |
| 336 | 20230925 | 144800 | 8319998300 | 29050 | 29050 | 29100 | 29050 | 31 |
| 337 | 20230925 | 144700 | 8319096750 | 29100 | 29100 | 29100 | 29050 | 345 |
| 338 | 20230925 | 144600 | 8309065150 | 29100 | 29150 | 29150 | 29050 | 736 |
| 339 | 20230925 | 144500 | 8287643200 | 29200 | 29150 | 29200 | 29150 | 161 |
| 340 | 20230925 | 144400 | 8282948100 | 29200 | 29150 | 29200 | 29150 | 12 |
| 341 | 20230925 | 144300 | 8282597800 | 29200 | 29200 | 29200 | 29150 | 703 |
| 342 | 20230925 | 144200 | 8262077150 | 29200 | 29150 | 29200 | 29150 | 430 |
| 343 | 20230925 | 144100 | 8249541650 | 29150 | 29150 | 29200 | 29150 | 440 |
| 344 | 20230925 | 144000 | 8236715150 | 29150 | 29200 | 29250 | 29150 | 466 |
| 345 | 20230925 | 143900 | 8223099900 | 29200 | 29400 | 29400 | 29200 | 2136 |
| 346 | 20230925 | 143800 | 8160427550 | 29400 | 29450 | 29500 | 29400 | 657 |
| 347 | 20230925 | 143700 | 8141091500 | 29350 | 29450 | 29500 | 29350 | 1323 |
| 348 | 20230925 | 143600 | 8102113950 | 29400 | 29450 | 29450 | 29400 | 922 |
| 349 | 20230925 | 143500 | 8074976300 | 29450 | 29350 | 29450 | 29350 | 2481 |
| 350 | 20230925 | 143400 | 8002002450 | 29350 | 29250 | 29350 | 29250 | 1317 |
| 351 | 20230925 | 143300 | 7963389250 | 29300 | 29250 | 29300 | 29200 | 1022 |
| 352 | 20230925 | 143200 | 7933484900 | 29200 | 29250 | 29250 | 29150 | 717 |
| 353 | 20230925 | 143100 | 7912522450 | 29200 | 29100 | 29200 | 29100 | 2923 |
| 354 | 20230925 | 143000 | 7827216050 | 29100 | 29100 | 29100 | 29100 | 255 |
| 355 | 20230925 | 142900 | 7819795550 | 29150 | 29100 | 29150 | 29100 | 437 |
| 356 | 20230925 | 142800 | 7807073350 | 29100 | 29150 | 29150 | 29100 | 100 |
| 357 | 20230925 | 142700 | 7804163300 | 29150 | 29200 | 29200 | 29150 | 469 |
| 358 | 20230925 | 142600 | 7790491900 | 29150 | 29200 | 29200 | 29150 | 143 |
| 359 | 20230925 | 142500 | 7786322400 | 29150 | 29150 | 29200 | 29100 | 234 |
| 360 | 20230925 | 142400 | 7779496750 | 29200 | 29150 | 29200 | 29150 | 723 |
| 361 | 20230925 | 142300 | 7758385400 | 29150 | 29150 | 29200 | 29150 | 101 |
| 362 | 20230925 | 142200 | 7755441200 | 29150 | 29150 | 29150 | 29100 | 254 |
| 363 | 20230925 | 142100 | 7748039700 | 29150 | 29200 | 29200 | 29150 | 516 |
| 364 | 20230925 | 142000 | 7732993200 | 29200 | 29150 | 29250 | 29150 | 904 |
| 365 | 20230925 | 141900 | 7706597200 | 29150 | 29000 | 29150 | 29000 | 2362 |
| 366 | 20230925 | 141800 | 7637897550 | 29000 | 29000 | 29000 | 29000 | 58 |
| 367 | 20230925 | 141700 | 7636215550 | 29000 | 29000 | 29050 | 29000 | 190 |
| 368 | 20230925 | 141600 | 7630705150 | 29000 | 29000 | 29000 | 28950 | 121 |
| 369 | 20230925 | 141500 | 7627196950 | 29000 | 28950 | 29000 | 28950 | 47 |
| 370 | 20230925 | 141400 | 7625836250 | 29000 | 29000 | 29000 | 29000 | 0 |
| 371 | 20230925 | 141300 | 7625836250 | 29000 | 28950 | 29000 | 28950 | 71 |
| 372 | 20230925 | 141200 | 7623780700 | 28950 | 29000 | 29000 | 28950 | 33 |
| 373 | 20230925 | 141100 | 7622825150 | 28950 | 29000 | 29000 | 28950 | 92 |
| 374 | 20230925 | 141000 | 7620161450 | 29000 | 28950 | 29000 | 28950 | 9 |
| 375 | 20230925 | 140900 | 7619900850 | 28950 | 28950 | 29000 | 28950 | 85 |
| 376 | 20230925 | 140800 | 7617439700 | 29000 | 29000 | 29000 | 28950 | 206 |
| 377 | 20230925 | 140700 | 7611468400 | 29100 | 29100 | 29100 | 29100 | 52 |
| 378 | 20230925 | 140600 | 7609955200 | 29100 | 29100 | 29150 | 29100 | 89 |
| 379 | 20230925 | 140500 | 7607362700 | 29150 | 29000 | 29150 | 29000 | 165 |
| 380 | 20230925 | 140400 | 7602570000 | 29000 | 29000 | 29000 | 29000 | 51 |
| 381 | 20230925 | 140300 | 7601091000 | 29050 | 28900 | 29050 | 28850 | 1139 |
| 382 | 20230925 | 140200 | 7568216350 | 28900 | 29000 | 29150 | 28900 | 704 |
| 383 | 20230925 | 140100 | 7547847900 | 29000 | 29100 | 29150 | 29000 | 535 |
| 384 | 20230925 | 140000 | 7532285150 | 29150 | 29150 | 29150 | 29000 | 102 |
| 385 | 20230925 | 135900 | 7529326850 | 29000 | 29150 | 29150 | 29000 | 136 |
| 386 | 20230925 | 135800 | 7525379250 | 29100 | 29050 | 29100 | 29050 | 241 |
| 387 | 20230925 | 135700 | 7518368700 | 29050 | 29100 | 29100 | 29050 | 372 |
| 388 | 20230925 | 135600 | 7507561100 | 29100 | 29100 | 29150 | 29100 | 55 |
| 389 | 20230925 | 135500 | 7505960150 | 29150 | 29100 | 29150 | 29100 | 253 |
| 390 | 20230925 | 135400 | 7498597800 | 29100 | 29000 | 29100 | 29000 | 507 |
| 391 | 20230925 | 135300 | 7483856850 | 29000 | 28950 | 29000 | 28950 | 404 |
| 392 | 20230925 | 135200 | 7472142950 | 28900 | 28900 | 28950 | 28900 | 174 |
| 393 | 20230925 | 135100 | 7467111350 | 28950 | 28950 | 28950 | 28950 | 91 |
| 394 | 20230925 | 135000 | 7464476900 | 29000 | 28950 | 29000 | 28900 | 96 |
| 395 | 20230925 | 134900 | 7461698300 | 28950 | 28950 | 28950 | 28900 | 44 |
| 396 | 20230925 | 134800 | 7460426600 | 28900 | 29000 | 29000 | 28900 | 55 |
| 397 | 20230925 | 134700 | 7458836800 | 29000 | 28950 | 29000 | 28900 | 160 |
| 398 | 20230925 | 134600 | 7454209250 | 28950 | 28950 | 28950 | 28950 | 42 |
| 399 | 20230925 | 134500 | 7452993350 | 29050 | 29100 | 29100 | 28950 | 578 |
| 400 | 20230925 | 134400 | 7436203750 | 29100 | 29000 | 29150 | 29000 | 1300 |
| 401 | 20230925 | 134300 | 7398388750 | 29000 | 28900 | 29000 | 28900 | 304 |
| 402 | 20230925 | 134200 | 7389579150 | 28950 | 28950 | 28950 | 28950 | 430 |
| 403 | 20230925 | 134100 | 7377130650 | 28950 | 28900 | 28950 | 28900 | 76 |
| 404 | 20230925 | 134000 | 7374934200 | 28900 | 28900 | 28900 | 28900 | 15 |
| 405 | 20230925 | 133900 | 7374500700 | 28900 | 28900 | 28900 | 28900 | 17 |
| 406 | 20230925 | 133800 | 7374009400 | 28900 | 28900 | 28900 | 28900 | 166 |
| 407 | 20230925 | 133700 | 7369212000 | 28950 | 29000 | 29000 | 28950 | 586 |
| 408 | 20230925 | 133600 | 7352220000 | 29000 | 28950 | 29000 | 28900 | 81 |
| 409 | 20230925 | 133500 | 7349876950 | 28950 | 28950 | 29000 | 28850 | 595 |
| 410 | 20230925 | 133400 | 7332681600 | 28950 | 28950 | 28950 | 28950 | 74 |
| 411 | 20230925 | 133300 | 7330539300 | 29000 | 29050 | 29050 | 29000 | 50 |
| 412 | 20230925 | 133200 | 7329089250 | 29000 | 28950 | 29000 | 28950 | 125 |
| 413 | 20230925 | 133100 | 7325467700 | 29000 | 29000 | 29000 | 29000 | 271 |
| 414 | 20230925 | 133000 | 7317608700 | 28900 | 28900 | 29000 | 28900 | 200 |
| 415 | 20230925 | 132900 | 7311818400 | 28900 | 28900 | 28900 | 28900 | 49 |
| 416 | 20230925 | 132800 | 7310402300 | 28900 | 28850 | 28900 | 28800 | 724 |
| 417 | 20230925 | 132700 | 7289516850 | 28900 | 29000 | 29000 | 28850 | 260 |
| 418 | 20230925 | 132600 | 7281995200 | 29000 | 28950 | 29000 | 28900 | 493 |
| 419 | 20230925 | 132500 | 7267724800 | 28950 | 28950 | 28950 | 28900 | 81 |
| 420 | 20230925 | 132400 | 7265380400 | 28950 | 28950 | 29000 | 28900 | 131 |
| 421 | 20230925 | 132300 | 7261591100 | 28950 | 28800 | 28950 | 28800 | 513 |
| 422 | 20230925 | 132200 | 7246772200 | 28850 | 28850 | 28850 | 28800 | 50 |
| 423 | 20230925 | 132100 | 7245331500 | 28750 | 28750 | 28750 | 28750 | 129 |
| 424 | 20230925 | 132000 | 7241622750 | 28900 | 29050 | 29050 | 28900 | 889 |
| 425 | 20230925 | 131900 | 7215913000 | 29000 | 28950 | 29000 | 28900 | 1033 |
| 426 | 20230925 | 131800 | 7185985800 | 28950 | 28750 | 28950 | 28750 | 1176 |
| 427 | 20230925 | 131700 | 7152033700 | 28750 | 28700 | 28750 | 28650 | 517 |
| 428 | 20230925 | 131600 | 7137175900 | 28700 | 28700 | 28750 | 28700 | 68 |
| 429 | 20230925 | 131500 | 7135223150 | 28650 | 28750 | 28750 | 28650 | 11 |
| 430 | 20230925 | 131400 | 7134907000 | 28750 | 28750 | 28750 | 28700 | 206 |
| 431 | 20230925 | 131300 | 7128984850 | 28750 | 28550 | 28750 | 28550 | 802 |
| 432 | 20230925 | 131200 | 7106026100 | 28650 | 28650 | 28650 | 28650 | 349 |
| 433 | 20230925 | 131100 | 7096027250 | 28650 | 28600 | 28650 | 28600 | 236 |
| 434 | 20230925 | 131000 | 7089267900 | 28550 | 28550 | 28550 | 28550 | 1 |
| 435 | 20230925 | 130900 | 7089239350 | 28550 | 28600 | 28600 | 28550 | 203 |
| 436 | 20230925 | 130800 | 7083438800 | 28500 | 28550 | 28600 | 28500 | 123 |
| 437 | 20230925 | 130700 | 7079932500 | 28650 | 28450 | 28650 | 28400 | 390 |
| 438 | 20230925 | 130600 | 7068820100 | 28450 | 28450 | 28450 | 28450 | 6 |
| 439 | 20230925 | 130500 | 7068649400 | 28450 | 28350 | 28450 | 28350 | 122 |
| 440 | 20230925 | 130400 | 7065184600 | 28450 | 28350 | 28450 | 28350 | 113 |
| 441 | 20230925 | 130300 | 7061975600 | 28300 | 28250 | 28400 | 28200 | 412 |
| 442 | 20230925 | 130200 | 7050328800 | 28250 | 28350 | 28450 | 28250 | 1005 |
| 443 | 20230925 | 130100 | 7021866500 | 28400 | 28300 | 28400 | 28300 | 66 |
| 444 | 20230925 | 130000 | 7019996100 | 28250 | 28300 | 28300 | 28250 | 272 |
| 445 | 20230925 | 125900 | 7012311350 | 28300 | 28200 | 28300 | 28200 | 269 |
| 446 | 20230925 | 125800 | 7004712650 | 28150 | 28200 | 28200 | 28150 | 85 |
| 447 | 20230925 | 125700 | 7002319850 | 28200 | 28250 | 28250 | 28150 | 264 |
| 448 | 20230925 | 125600 | 6994881550 | 28200 | 28200 | 28200 | 28150 | 167 |
| 449 | 20230925 | 125500 | 6990172400 | 28200 | 28200 | 28250 | 28200 | 93 |
| 450 | 20230925 | 125400 | 6987549700 | 28200 | 28200 | 28200 | 28200 | 517 |
| 451 | 20230925 | 125300 | 6972970300 | 28200 | 28200 | 28200 | 28200 | 345 |
| 452 | 20230925 | 125200 | 6963241300 | 28200 | 28300 | 28300 | 28200 | 1990 |
| 453 | 20230925 | 125100 | 6907032950 | 28300 | 28300 | 28300 | 28300 | 66 |
| 454 | 20230925 | 125000 | 6905165150 | 28400 | 28300 | 28400 | 28250 | 1653 |
| 455 | 20230925 | 124900 | 6858351400 | 28300 | 28300 | 28300 | 28300 | 618 |
| 456 | 20230925 | 124800 | 6840862000 | 28300 | 28350 | 28350 | 28300 | 641 |
| 457 | 20230925 | 124700 | 6822692000 | 28350 | 28350 | 28400 | 28350 | 247 |
| 458 | 20230925 | 124600 | 6815689500 | 28400 | 28400 | 28400 | 28400 | 34 |
| 459 | 20230925 | 124500 | 6814723900 | 28400 | 28350 | 28400 | 28350 | 181 |
| 460 | 20230925 | 124400 | 6809592300 | 28350 | 28350 | 28400 | 28350 | 57 |
| 461 | 20230925 | 124300 | 6807976150 | 28400 | 28350 | 28400 | 28350 | 183 |
| 462 | 20230925 | 124200 | 6802785600 | 28400 | 28400 | 28400 | 28400 | 58 |
| 463 | 20230925 | 124100 | 6801138400 | 28350 | 28350 | 28350 | 28350 | 106 |
| 464 | 20230925 | 124000 | 6798133300 | 28350 | 28400 | 28400 | 28350 | 132 |
| 465 | 20230925 | 123900 | 6794384800 | 28400 | 28400 | 28450 | 28400 | 481 |
| 466 | 20230925 | 123800 | 6780724200 | 28400 | 28400 | 28450 | 28400 | 194 |
| 467 | 20230925 | 123700 | 6775214500 | 28400 | 28400 | 28450 | 28400 | 340 |
| 468 | 20230925 | 123600 | 6765558350 | 28400 | 28400 | 28400 | 28400 | 1 |
| 469 | 20230925 | 123500 | 6765529950 | 28400 | 28450 | 28450 | 28400 | 619 |
| 470 | 20230925 | 123400 | 6747949100 | 28450 | 28450 | 28450 | 28450 | 25 |
| 471 | 20230925 | 123300 | 6747237850 | 28400 | 28400 | 28400 | 28400 | 93 |
| 472 | 20230925 | 123200 | 6744596650 | 28400 | 28400 | 28400 | 28400 | 70 |
| 473 | 20230925 | 123100 | 6742608650 | 28400 | 28400 | 28400 | 28400 | 182 |
| 474 | 20230925 | 123000 | 6737439850 | 28400 | 28400 | 28400 | 28400 | 350 |
| 475 | 20230925 | 122900 | 6727499850 | 28450 | 28400 | 28450 | 28400 | 101 |
| 476 | 20230925 | 122800 | 6724626950 | 28400 | 28450 | 28450 | 28400 | 151 |
| 477 | 20230925 | 122700 | 6720335400 | 28400 | 28400 | 28400 | 28400 | 10 |
| 478 | 20230925 | 122600 | 6720051400 | 28400 | 28450 | 28450 | 28400 | 161 |
| 479 | 20230925 | 122500 | 6715474300 | 28450 | 28450 | 28450 | 28450 | 6 |
| 480 | 20230925 | 122400 | 6715303600 | 28450 | 28450 | 28500 | 28400 | 350 |
| 481 | 20230925 | 122300 | 6705359550 | 28450 | 28400 | 28450 | 28400 | 222 |
| 482 | 20230925 | 122200 | 6699053900 | 28450 | 28450 | 28450 | 28450 | 176 |
| 483 | 20230925 | 122100 | 6694046700 | 28450 | 28450 | 28450 | 28450 | 757 |
| 484 | 20230925 | 122000 | 6672510050 | 28450 | 28450 | 28450 | 28450 | 110 |
| 485 | 20230925 | 121900 | 6669380550 | 28450 | 28500 | 28500 | 28450 | 61 |
| 486 | 20230925 | 121800 | 6667644250 | 28450 | 28450 | 28450 | 28450 | 41 |
| 487 | 20230925 | 121700 | 6666477800 | 28500 | 28500 | 28500 | 28500 | 507 |
| 488 | 20230925 | 121600 | 6652028300 | 28550 | 28600 | 28600 | 28550 | 81 |
| 489 | 20230925 | 121500 | 6649714750 | 28550 | 28550 | 28550 | 28500 | 729 |
| 490 | 20230925 | 121400 | 6628906750 | 28550 | 28600 | 28600 | 28550 | 77 |
| 491 | 20230925 | 121300 | 6626706150 | 28600 | 28550 | 28600 | 28550 | 103 |
| 492 | 20230925 | 121200 | 6623762800 | 28550 | 28550 | 28550 | 28550 | 54 |
| 493 | 20230925 | 121100 | 6622221100 | 28550 | 28550 | 28550 | 28550 | 44 |
| 494 | 20230925 | 121000 | 6620964900 | 28550 | 28550 | 28550 | 28500 | 19 |
| 495 | 20230925 | 120900 | 6620422850 | 28550 | 28550 | 28550 | 28500 | 84 |
| 496 | 20230925 | 120800 | 6618027850 | 28550 | 28450 | 28550 | 28450 | 139 |
| 497 | 20230925 | 120700 | 6614070700 | 28450 | 28450 | 28450 | 28450 | 340 |
| 498 | 20230925 | 120600 | 6604397700 | 28550 | 28550 | 28550 | 28450 | 673 |
| 499 | 20230925 | 120500 | 6585224600 | 28500 | 28500 | 28500 | 28500 | 56 |
| 500 | 20230925 | 120400 | 6583628600 | 28550 | 28500 | 28550 | 28500 | 19 |
| 501 | 20230925 | 120300 | 6583087050 | 28550 | 28550 | 28550 | 28500 | 362 |
| 502 | 20230925 | 120200 | 6572768050 | 28550 | 28500 | 28550 | 28500 | 146 |
| 503 | 20230925 | 120100 | 6568600750 | 28500 | 28550 | 28600 | 28500 | 3188 |
| 504 | 20230925 | 120000 | 6477592200 | 28550 | 28600 | 28600 | 28550 | 127 |
| 505 | 20230925 | 115900 | 6473965800 | 28550 | 28600 | 28600 | 28550 | 444 |
| 506 | 20230925 | 115800 | 6461283600 | 28550 | 28550 | 28550 | 28550 | 79 |
| 507 | 20230925 | 115700 | 6459028150 | 28600 | 28600 | 28600 | 28600 | 333 |
| 508 | 20230925 | 115600 | 6449504350 | 28650 | 28600 | 28650 | 28600 | 59 |
| 509 | 20230925 | 115500 | 6447816900 | 28600 | 28600 | 28600 | 28600 | 436 |
| 510 | 20230925 | 115400 | 6435347300 | 28600 | 28650 | 28700 | 28600 | 112 |
| 511 | 20230925 | 115300 | 6432142750 | 28650 | 28600 | 28650 | 28600 | 464 |
| 512 | 20230925 | 115200 | 6418870850 | 28650 | 28750 | 28750 | 28650 | 379 |
| 513 | 20230925 | 115100 | 6407996800 | 28750 | 28750 | 28750 | 28750 | 97 |
| 514 | 20230925 | 115000 | 6405208050 | 28700 | 28750 | 28750 | 28700 | 112 |
| 515 | 20230925 | 114900 | 6401993600 | 28750 | 28750 | 28750 | 28750 | 92 |
| 516 | 20230925 | 114800 | 6399348600 | 28750 | 28750 | 28750 | 28700 | 138 |
| 517 | 20230925 | 114700 | 6395383900 | 28700 | 28750 | 28800 | 28700 | 430 |
| 518 | 20230925 | 114600 | 6383019500 | 28700 | 28700 | 28700 | 28700 | 174 |
| 519 | 20230925 | 114500 | 6378025700 | 28650 | 28650 | 28650 | 28650 | 62 |
| 520 | 20230925 | 114400 | 6376249400 | 28650 | 28650 | 28650 | 28600 | 99 |
| 521 | 20230925 | 114300 | 6373414900 | 28650 | 28650 | 28650 | 28650 | 90 |
| 522 | 20230925 | 114200 | 6370836400 | 28750 | 28550 | 28750 | 28550 | 770 |
| 523 | 20230925 | 114100 | 6348771700 | 28550 | 28550 | 28550 | 28550 | 38 |
| 524 | 20230925 | 114000 | 6347686800 | 28550 | 28550 | 28600 | 28550 | 10 |
| 525 | 20230925 | 113900 | 6347401100 | 28550 | 28550 | 28550 | 28550 | 81 |
| 526 | 20230925 | 113800 | 6345088550 | 28550 | 28550 | 28550 | 28550 | 12 |
| 527 | 20230925 | 113700 | 6344745950 | 28550 | 28500 | 28550 | 28500 | 55 |
| 528 | 20230925 | 113600 | 6343177800 | 28500 | 28500 | 28500 | 28500 | 118 |
| 529 | 20230925 | 113500 | 6339814800 | 28500 | 28550 | 28550 | 28500 | 241 |
| 530 | 20230925 | 113400 | 6332937550 | 28550 | 28600 | 28600 | 28550 | 698 |
| 531 | 20230925 | 113300 | 6312997450 | 28650 | 28600 | 28650 | 28600 | 54 |
| 532 | 20230925 | 113200 | 6311450450 | 28700 | 28550 | 28750 | 28550 | 468 |
| 533 | 20230925 | 113100 | 6298028950 | 28550 | 28500 | 28600 | 28500 | 203 |
| 534 | 20230925 | 113000 | 6292236400 | 28500 | 28500 | 28500 | 28500 | 74 |
| 535 | 20230925 | 112900 | 6290127400 | 28500 | 28500 | 28500 | 28500 | 108 |
| 536 | 20230925 | 112800 | 6287049400 | 28500 | 28550 | 28550 | 28500 | 163 |
| 537 | 20230925 | 112700 | 6282401950 | 28500 | 28450 | 28500 | 28400 | 641 |
| 538 | 20230925 | 112600 | 6264164800 | 28450 | 28450 | 28500 | 28450 | 233 |
| 539 | 20230925 | 112500 | 6257535750 | 28450 | 28450 | 28450 | 28450 | 104 |
| 540 | 20230925 | 112400 | 6254576950 | 28450 | 28450 | 28500 | 28400 | 778 |
| 541 | 20230925 | 112300 | 6232440650 | 28450 | 28550 | 28550 | 28450 | 272 |
| 542 | 20230925 | 112200 | 6224689000 | 28550 | 28650 | 28650 | 28500 | 103 |
| 543 | 20230925 | 112100 | 6221748950 | 28700 | 28700 | 28700 | 28700 | 67 |
| 544 | 20230925 | 112000 | 6219826050 | 28750 | 28500 | 28750 | 28500 | 111 |
| 545 | 20230925 | 111900 | 6216658950 | 28500 | 28450 | 28500 | 28450 | 539 |
| 546 | 20230925 | 111800 | 6201297550 | 28450 | 28500 | 28800 | 28450 | 599 |
| 547 | 20230925 | 111700 | 6184166900 | 28500 | 28400 | 28500 | 28400 | 140 |
| 548 | 20230925 | 111600 | 6180184050 | 28400 | 28550 | 28600 | 28400 | 127 |
| 549 | 20230925 | 111500 | 6176564950 | 28650 | 28400 | 28650 | 28400 | 192 |
| 550 | 20230925 | 111400 | 6171093450 | 28400 | 28450 | 28500 | 28400 | 253 |
| 551 | 20230925 | 111300 | 6163898000 | 28450 | 28650 | 28650 | 28450 | 810 |
| 552 | 20230925 | 111200 | 6140807050 | 28650 | 28750 | 28750 | 28650 | 80 |
| 553 | 20230925 | 111100 | 6138509800 | 28750 | 28650 | 28800 | 28550 | 828 |
| 554 | 20230925 | 111000 | 6114775600 | 28650 | 28600 | 28900 | 28600 | 600 |
| 555 | 20230925 | 110900 | 6097515000 | 28550 | 28550 | 28550 | 28550 | 0 |
| 556 | 20230925 | 110800 | 6097515000 | 28550 | 28650 | 28750 | 28550 | 174 |
| 557 | 20230925 | 110700 | 6092530850 | 28600 | 28550 | 28600 | 28550 | 287 |
| 558 | 20230925 | 110600 | 6084335450 | 28500 | 28650 | 28650 | 28500 | 784 |
| 559 | 20230925 | 110500 | 6061961150 | 28650 | 28650 | 28650 | 28650 | 20 |
| 560 | 20230925 | 110400 | 6061388150 | 28500 | 28450 | 28550 | 28450 | 70 |
| 561 | 20230925 | 110300 | 6059394050 | 28450 | 28500 | 28600 | 28450 | 825 |
| 562 | 20230925 | 110200 | 6035854800 | 28500 | 28400 | 28500 | 28400 | 287 |
| 563 | 20230925 | 110100 | 6027703200 | 28400 | 28400 | 28450 | 28300 | 358 |
| 564 | 20230925 | 110000 | 6017532750 | 28450 | 28400 | 28450 | 28300 | 1354 |
| 565 | 20230925 | 105900 | 5979149250 | 28400 | 28450 | 28450 | 28400 | 408 |
| 566 | 20230925 | 105800 | 5967557250 | 28450 | 28400 | 28450 | 28400 | 184 |
| 567 | 20230925 | 105700 | 5962328900 | 28350 | 28350 | 28400 | 28350 | 137 |
| 568 | 20230925 | 105600 | 5958444150 | 28350 | 28350 | 28350 | 28350 | 52 |
| 569 | 20230925 | 105500 | 5956969950 | 28350 | 28350 | 28350 | 28350 | 1098 |
| 570 | 20230925 | 105400 | 5925841650 | 28350 | 28400 | 28500 | 28350 | 838 |
| 571 | 20230925 | 105300 | 5902042800 | 28400 | 28400 | 28400 | 28400 | 311 |
| 572 | 20230925 | 105200 | 5893210400 | 28400 | 28400 | 28550 | 28350 | 767 |
| 573 | 20230925 | 105100 | 5871411350 | 28400 | 28400 | 28400 | 28350 | 862 |
| 574 | 20230925 | 105000 | 5846935500 | 28400 | 28450 | 28450 | 28400 | 405 |
| 575 | 20230925 | 104900 | 5835428500 | 28450 | 28400 | 28450 | 28400 | 186 |
| 576 | 20230925 | 104800 | 5830137550 | 28450 | 28450 | 28450 | 28400 | 77 |
| 577 | 20230925 | 104700 | 5827947650 | 28400 | 28400 | 28400 | 28400 | 217 |
| 578 | 20230925 | 104600 | 5821784850 | 28400 | 28400 | 28600 | 28400 | 172 |
| 579 | 20230925 | 104500 | 5816899850 | 28350 | 28450 | 28500 | 28350 | 931 |
| 580 | 20230925 | 104400 | 5790434000 | 28450 | 28400 | 28550 | 28400 | 170 |
| 581 | 20230925 | 104300 | 5785592600 | 28400 | 28450 | 28450 | 28400 | 664 |
| 582 | 20230925 | 104200 | 5766730000 | 28450 | 28650 | 28650 | 28450 | 788 |
| 583 | 20230925 | 104100 | 5744262850 | 28650 | 28650 | 28700 | 28600 | 638 |
| 584 | 20230925 | 104000 | 5726004050 | 28600 | 28650 | 28650 | 28600 | 521 |
| 585 | 20230925 | 103900 | 5711082550 | 28600 | 28650 | 28650 | 28600 | 173 |
| 586 | 20230925 | 103800 | 5706128950 | 28650 | 28650 | 28700 | 28650 | 229 |
| 587 | 20230925 | 103700 | 5699568050 | 28650 | 28650 | 28700 | 28650 | 235 |
| 588 | 20230925 | 103600 | 5692835150 | 28650 | 28650 | 28700 | 28650 | 265 |
| 589 | 20230925 | 103500 | 5685242650 | 28600 | 28650 | 28650 | 28600 | 156 |
| 590 | 20230925 | 103400 | 5680779050 | 28650 | 28600 | 28700 | 28600 | 100 |
| 591 | 20230925 | 103300 | 5677917850 | 28600 | 28700 | 28700 | 28600 | 306 |
| 592 | 20230925 | 103200 | 5669149800 | 28700 | 28700 | 28750 | 28700 | 319 |
| 593 | 20230925 | 103100 | 5659993000 | 28700 | 28850 | 28850 | 28700 | 931 |
| 594 | 20230925 | 103000 | 5633192850 | 28900 | 28900 | 28900 | 28850 | 92 |
| 595 | 20230925 | 102900 | 5630535050 | 28900 | 28900 | 28900 | 28900 | 778 |
| 596 | 20230925 | 102800 | 5608050850 | 28900 | 28800 | 28900 | 28800 | 409 |
| 597 | 20230925 | 102700 | 5596245100 | 28800 | 28800 | 28850 | 28800 | 178 |
| 598 | 20230925 | 102600 | 5591115950 | 28750 | 28650 | 28800 | 28650 | 357 |
| 599 | 20230925 | 102500 | 5580873650 | 28600 | 28650 | 28650 | 28600 | 1210 |
| 600 | 20230925 | 102400 | 5546209800 | 28650 | 28700 | 28700 | 28600 | 1149 |
| 601 | 20230925 | 102300 | 5513302800 | 28750 | 28850 | 28850 | 28750 | 373 |
| 602 | 20230925 | 102200 | 5502550350 | 28850 | 28850 | 28900 | 28850 | 440 |
| 603 | 20230925 | 102100 | 5489851850 | 28900 | 28950 | 28950 | 28850 | 223 |
| 604 | 20230925 | 102000 | 5483406100 | 28900 | 29050 | 29150 | 28900 | 2124 |
| 605 | 20230925 | 101900 | 5421592550 | 29100 | 28600 | 29200 | 28600 | 1163 |
| 606 | 20230925 | 101800 | 5387917500 | 28550 | 28400 | 28550 | 28400 | 642 |
| 607 | 20230925 | 101700 | 5369664200 | 28400 | 28350 | 28400 | 28300 | 483 |
| 608 | 20230925 | 101600 | 5355983500 | 28350 | 28400 | 28450 | 28350 | 473 |
| 609 | 20230925 | 101500 | 5342550300 | 28400 | 28350 | 28400 | 28350 | 1639 |
| 610 | 20230925 | 101400 | 5296079650 | 28350 | 28350 | 28350 | 28350 | 56 |
| 611 | 20230925 | 101300 | 5294492050 | 28350 | 28350 | 28500 | 28350 | 1567 |
| 612 | 20230925 | 101200 | 5249990300 | 28350 | 28500 | 28550 | 28350 | 1187 |
| 613 | 20230925 | 101100 | 5216324300 | 28400 | 28400 | 28450 | 28350 | 617 |
| 614 | 20230925 | 101000 | 5198813650 | 28350 | 28350 | 28500 | 28350 | 424 |
| 615 | 20230925 | 100900 | 5186787200 | 28500 | 28300 | 28550 | 28300 | 933 |
| 616 | 20230925 | 100800 | 5160346500 | 28300 | 28450 | 28500 | 28300 | 2924 |
| 617 | 20230925 | 100700 | 5077358950 | 28450 | 28400 | 28500 | 28350 | 1690 |
| 618 | 20230925 | 100600 | 5029345450 | 28400 | 28400 | 28450 | 28300 | 1680 |
| 619 | 20230925 | 100500 | 4981728650 | 28400 | 28350 | 28450 | 28350 | 2056 |
| 620 | 20230925 | 100400 | 4923409800 | 28350 | 28550 | 28600 | 28350 | 4453 |
| 621 | 20230925 | 100300 | 4796684550 | 28600 | 28800 | 28800 | 28600 | 4308 |
| 622 | 20230925 | 100200 | 4673217400 | 28800 | 29000 | 29000 | 28750 | 3668 |
| 623 | 20230925 | 100100 | 4567390500 | 28950 | 29050 | 29050 | 28950 | 410 |
| 624 | 20230925 | 100000 | 4555508900 | 28950 | 28900 | 29200 | 28900 | 1019 |
| 625 | 20230925 | 095900 | 4525820750 | 28950 | 29050 | 29050 | 28950 | 595 |
| 626 | 20230925 | 095800 | 4508569150 | 29050 | 29050 | 29050 | 29050 | 404 |
| 627 | 20230925 | 095700 | 4496832950 | 29050 | 29150 | 29200 | 29050 | 625 |
| 628 | 20230925 | 095600 | 4478639350 | 29200 | 29100 | 29200 | 29050 | 458 |
| 629 | 20230925 | 095500 | 4465308450 | 29100 | 29100 | 29150 | 29100 | 385 |
| 630 | 20230925 | 095400 | 4454097250 | 29150 | 29100 | 29150 | 29100 | 103 |
| 631 | 20230925 | 095300 | 4451096100 | 29100 | 29150 | 29300 | 29100 | 907 |
| 632 | 20230925 | 095200 | 4424563800 | 29250 | 29000 | 29250 | 29000 | 781 |
| 633 | 20230925 | 095100 | 4401757950 | 29150 | 28800 | 29200 | 28800 | 1669 |
| 634 | 20230925 | 095000 | 4353268400 | 28800 | 28850 | 28900 | 28800 | 913 |
| 635 | 20230925 | 094900 | 4326937750 | 28850 | 28800 | 28900 | 28800 | 264 |
| 636 | 20230925 | 094800 | 4319314000 | 28850 | 28850 | 28900 | 28800 | 539 |
| 637 | 20230925 | 094700 | 4303778250 | 28850 | 28850 | 28850 | 28800 | 317 |
| 638 | 20230925 | 094600 | 4294633800 | 28850 | 28950 | 28950 | 28850 | 588 |
| 639 | 20230925 | 094500 | 4277644250 | 28950 | 29000 | 29000 | 28950 | 294 |
| 640 | 20230925 | 094400 | 4269123600 | 29100 | 29100 | 29150 | 29000 | 773 |
| 641 | 20230925 | 094300 | 4246634300 | 29100 | 28950 | 29100 | 28950 | 1618 |
| 642 | 20230925 | 094200 | 4199694750 | 28900 | 28750 | 28950 | 28700 | 2664 |
| 643 | 20230925 | 094100 | 4122917500 | 28750 | 28850 | 28850 | 28750 | 4119 |
| 644 | 20230925 | 094000 | 4004358600 | 28900 | 28850 | 28900 | 28850 | 1047 |
| 645 | 20230925 | 093900 | 3974152400 | 28850 | 28900 | 28950 | 28850 | 703 |
| 646 | 20230925 | 093800 | 3953850500 | 28900 | 28900 | 28950 | 28900 | 774 |
| 647 | 20230925 | 093700 | 3931481850 | 28900 | 28850 | 28950 | 28850 | 1194 |
| 648 | 20230925 | 093600 | 3897009650 | 28850 | 29050 | 29050 | 28850 | 4957 |
| 649 | 20230925 | 093500 | 3753529800 | 29050 | 29050 | 29100 | 29050 | 2587 |
| 650 | 20230925 | 093400 | 3678377300 | 29050 | 29100 | 29100 | 29050 | 1195 |
| 651 | 20230925 | 093300 | 3643637550 | 29100 | 29150 | 29150 | 29100 | 1092 |
| 652 | 20230925 | 093200 | 3611831850 | 29150 | 29150 | 29150 | 29150 | 843 |
| 653 | 20230925 | 093100 | 3587258400 | 29200 | 29200 | 29200 | 29150 | 432 |
| 654 | 20230925 | 093000 | 3574657650 | 29250 | 29150 | 29300 | 29150 | 893 |
| 655 | 20230925 | 092900 | 3548547200 | 29150 | 29150 | 29200 | 29100 | 1579 |
| 656 | 20230925 | 092800 | 3502522700 | 29150 | 29250 | 29250 | 29150 | 1062 |
| 657 | 20230925 | 092700 | 3471479150 | 29300 | 29300 | 29300 | 29200 | 399 |
| 658 | 20230925 | 092600 | 3459803050 | 29400 | 29400 | 29450 | 29250 | 2130 |
| 659 | 20230925 | 092500 | 3397311100 | 29450 | 29550 | 29550 | 29400 | 2511 |
| 660 | 20230925 | 092400 | 3323295500 | 29550 | 29450 | 29550 | 29300 | 2934 |
| 661 | 20230925 | 092300 | 3236912300 | 29500 | 29150 | 29500 | 29150 | 6935 |
| 662 | 20230925 | 092200 | 3033009700 | 29150 | 29100 | 29200 | 29050 | 1038 |
| 663 | 20230925 | 092100 | 3002760350 | 29050 | 29050 | 29100 | 29050 | 2299 |
| 664 | 20230925 | 092000 | 2935948900 | 29100 | 29150 | 29150 | 29050 | 566 |
| 665 | 20230925 | 091900 | 2919479450 | 29150 | 29150 | 29250 | 29100 | 1107 |
| 666 | 20230925 | 091800 | 2887198500 | 29150 | 29050 | 29250 | 29050 | 1702 |
| 667 | 20230925 | 091700 | 2837603100 | 29050 | 29100 | 29100 | 29050 | 1133 |
| 668 | 20230925 | 091600 | 2804669850 | 29100 | 29150 | 29200 | 29100 | 923 |
| 669 | 20230925 | 091500 | 2777793450 | 29150 | 29050 | 29200 | 29050 | 1472 |
| 670 | 20230925 | 091400 | 2734951000 | 29050 | 29100 | 29100 | 29050 | 1960 |
| 671 | 20230925 | 091300 | 2677981450 | 29100 | 29150 | 29250 | 29100 | 1585 |
| 672 | 20230925 | 091200 | 2631752050 | 29150 | 29100 | 29200 | 29050 | 2373 |
| 673 | 20230925 | 091100 | 2562679600 | 29100 | 29100 | 29200 | 29050 | 4474 |
| 674 | 20230925 | 091000 | 2432579950 | 29200 | 29150 | 29300 | 29100 | 5842 |
| 675 | 20230925 | 090900 | 2261837400 | 29150 | 29050 | 29300 | 29050 | 1766 |
| 676 | 20230925 | 090800 | 2210312650 | 29100 | 29100 | 29200 | 29000 | 3278 |
| 677 | 20230925 | 090700 | 2114964050 | 29100 | 29100 | 29400 | 29100 | 7954 |
| 678 | 20230925 | 090600 | 1881810300 | 29000 | 29000 | 29100 | 29000 | 2595 |
| 679 | 20230925 | 090500 | 1806448100 | 29000 | 29300 | 29350 | 28950 | 2773 |
| 680 | 20230925 | 090400 | 1725900700 | 29300 | 28800 | 29400 | 28750 | 6172 |
| 681 | 20230925 | 090300 | 1545915900 | 28800 | 29100 | 29150 | 28700 | 10061 |
| 682 | 20230925 | 090200 | 1254918450 | 29100 | 28850 | 29300 | 28650 | 8690 |
| 683 | 20230925 | 090100 | 1001952600 | 28850 | 28600 | 28900 | 28400 | 11737 |
| 684 | 20230925 | 090000 | 666907800 | 28600 | 28700 | 28800 | 28550 | 22923 |