37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 203300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 3 | 20230915 | 203200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20230915 | 203100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20230915 | 203000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20230915 | 202900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20230915 | 202800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20230915 | 202700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20230915 | 202600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20230915 | 202500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20230915 | 202400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20230915 | 202300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20230915 | 202200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20230915 | 202100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20230915 | 202000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20230915 | 201900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20230915 | 201800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20230915 | 201700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20230915 | 201600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20230915 | 201500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20230915 | 201400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20230915 | 201300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20230915 | 201200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20230915 | 201100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20230915 | 201000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20230915 | 200900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20230915 | 200800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20230915 | 200700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20230915 | 200600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20230915 | 200500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20230915 | 200400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20230915 | 200300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 33 | 20230915 | 200200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20230915 | 200100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20230915 | 200000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20230915 | 195900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20230915 | 195800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20230915 | 195700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20230915 | 195600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20230915 | 195500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20230915 | 195400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20230915 | 195300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20230915 | 195200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20230915 | 195100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20230915 | 195000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20230915 | 194900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20230915 | 194800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20230915 | 194700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20230915 | 194600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20230915 | 194500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20230915 | 194400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20230915 | 194300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20230915 | 194200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20230915 | 194100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20230915 | 194000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20230915 | 193900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20230915 | 193800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20230915 | 193700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20230915 | 193600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20230915 | 193500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20230915 | 193400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20230915 | 193300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 63 | 20230915 | 193200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20230915 | 193100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20230915 | 193000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20230915 | 192900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20230915 | 192800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20230915 | 192700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20230915 | 192600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20230915 | 192500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20230915 | 192400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20230915 | 192300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20230915 | 192200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20230915 | 192100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20230915 | 192000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20230915 | 191900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20230915 | 191800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20230915 | 191700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20230915 | 191600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20230915 | 191500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20230915 | 191400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20230915 | 191300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20230915 | 191200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20230915 | 191100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20230915 | 191000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20230915 | 190900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20230915 | 190800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20230915 | 190700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20230915 | 190600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20230915 | 190500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20230915 | 190400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20230915 | 190300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 93 | 20230915 | 190200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20230915 | 190100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20230915 | 190000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20230915 | 185900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20230915 | 185800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20230915 | 185700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20230915 | 185600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20230915 | 185500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20230915 | 185400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20230915 | 185300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20230915 | 185200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20230915 | 185100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20230915 | 185000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20230915 | 184900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20230915 | 184800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20230915 | 184700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20230915 | 184600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20230915 | 184500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20230915 | 184400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20230915 | 184300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20230915 | 184200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20230915 | 184100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20230915 | 184000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20230915 | 183900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20230915 | 183800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20230915 | 183700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20230915 | 183600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20230915 | 183500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20230915 | 183400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20230915 | 183300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 123 | 20230915 | 183200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20230915 | 183100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20230915 | 183000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20230915 | 182900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20230915 | 182800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20230915 | 182700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20230915 | 182600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20230915 | 182500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20230915 | 182400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20230915 | 182300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20230915 | 182200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20230915 | 182100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20230915 | 182000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20230915 | 181900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20230915 | 181800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20230915 | 181700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20230915 | 181600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20230915 | 181500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20230915 | 181400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20230915 | 181300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20230915 | 181200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20230915 | 181100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20230915 | 181000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20230915 | 180900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20230915 | 180800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20230915 | 180700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20230915 | 180600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20230915 | 180500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20230915 | 180400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20230915 | 180300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 153 | 20230915 | 180200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20230915 | 180100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20230915 | 180000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20230915 | 175900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20230915 | 175800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20230915 | 175700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20230915 | 175600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20230915 | 175500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20230915 | 175400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20230915 | 175300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20230915 | 175200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20230915 | 175100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20230915 | 175000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20230915 | 174900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20230915 | 174800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20230915 | 174700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20230915 | 174600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20230915 | 174500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20230915 | 174400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20230915 | 174300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20230915 | 174200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20230915 | 174100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20230915 | 174000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20230915 | 173900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20230915 | 173800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20230915 | 173700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20230915 | 173600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20230915 | 173500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20230915 | 173400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20230915 | 173300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 183 | 20230915 | 173200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20230915 | 173100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20230915 | 173000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20230915 | 172900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20230915 | 172800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20230915 | 172700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20230915 | 172600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20230915 | 172500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20230915 | 172400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20230915 | 172300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20230915 | 172200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20230915 | 172100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20230915 | 172000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20230915 | 171900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20230915 | 171800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20230915 | 171700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20230915 | 171600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20230915 | 171500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20230915 | 171400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20230915 | 171300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20230915 | 171200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20230915 | 171100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20230915 | 171000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20230915 | 170900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20230915 | 170800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20230915 | 170700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20230915 | 170600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20230915 | 170500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20230915 | 170400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20230915 | 170300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 213 | 20230915 | 170200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20230915 | 170100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20230915 | 170000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20230915 | 165900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20230915 | 165800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20230915 | 165700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20230915 | 165600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20230915 | 165500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20230915 | 165400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20230915 | 165300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20230915 | 165200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20230915 | 165100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20230915 | 165000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20230915 | 164900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20230915 | 164800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20230915 | 164700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20230915 | 164600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20230915 | 164500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20230915 | 164400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20230915 | 164300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20230915 | 164200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20230915 | 164100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20230915 | 164000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20230915 | 163900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20230915 | 163800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20230915 | 163700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20230915 | 163600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20230915 | 163500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20230915 | 163400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20230915 | 163300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 243 | 20230915 | 163200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20230915 | 163100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20230915 | 163000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20230915 | 162900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20230915 | 162800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20230915 | 162700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20230915 | 162600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20230915 | 162500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20230915 | 162400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20230915 | 162300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20230915 | 162200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20230915 | 162100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20230915 | 162000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20230915 | 161900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 257 | 20230915 | 161800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 258 | 20230915 | 161700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 259 | 20230915 | 161600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 260 | 20230915 | 161500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 261 | 20230915 | 161400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 262 | 20230915 | 161300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 263 | 20230915 | 161200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 264 | 20230915 | 161100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 265 | 20230915 | 161000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 266 | 20230915 | 160900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 267 | 20230915 | 160800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 268 | 20230915 | 160700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 269 | 20230915 | 160600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 270 | 20230915 | 160500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 271 | 20230915 | 160400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 272 | 20230915 | 160300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 273 | 20230915 | 160200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 274 | 20230915 | 160100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 275 | 20230915 | 160000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 276 | 20230915 | 155900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 277 | 20230915 | 155800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 278 | 20230915 | 155700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 279 | 20230915 | 155600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 280 | 20230915 | 155500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 281 | 20230915 | 155400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 282 | 20230915 | 155300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 283 | 20230915 | 155200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 284 | 20230915 | 155100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 285 | 20230915 | 155000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 286 | 20230915 | 154900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 287 | 20230915 | 154800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 288 | 20230915 | 154700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 289 | 20230915 | 154600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 290 | 20230915 | 154500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 291 | 20230915 | 154400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 292 | 20230915 | 154300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 293 | 20230915 | 154200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 294 | 20230915 | 154100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 295 | 20230915 | 154000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 296 | 20230915 | 153900 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 297 | 20230915 | 153800 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 298 | 20230915 | 153700 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 299 | 20230915 | 153600 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 300 | 20230915 | 153500 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 301 | 20230915 | 153400 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 302 | 20230915 | 153300 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 303 | 20230915 | 153200 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 304 | 20230915 | 153100 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 305 | 20230915 | 153000 | 12026168700 | 27750 | 27750 | 27750 | 27750 | 5449 |
| 306 | 20230915 | 152900 | 11874958950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 307 | 20230915 | 152800 | 11874958950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 308 | 20230915 | 152700 | 11874958950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 309 | 20230915 | 152600 | 11874958950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 310 | 20230915 | 152500 | 11874958950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 311 | 20230915 | 152400 | 11874958950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 312 | 20230915 | 152300 | 11874958950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 313 | 20230915 | 152200 | 11874958950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 314 | 20230915 | 152100 | 11874958950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 315 | 20230915 | 152000 | 11874958950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 316 | 20230915 | 151900 | 11874958950 | 27750 | 27750 | 27800 | 27700 | 2076 |
| 317 | 20230915 | 151800 | 11817361400 | 27750 | 27650 | 27750 | 27650 | 823 |
| 318 | 20230915 | 151700 | 11794573250 | 27650 | 27600 | 27700 | 27600 | 601 |
| 319 | 20230915 | 151600 | 11777950600 | 27600 | 27650 | 27750 | 27600 | 1421 |
| 320 | 20230915 | 151500 | 11738675400 | 27650 | 27650 | 27750 | 27600 | 1506 |
| 321 | 20230915 | 151400 | 11697026150 | 27750 | 27750 | 27850 | 27700 | 1425 |
| 322 | 20230915 | 151300 | 11657473350 | 27800 | 27750 | 27900 | 27750 | 1527 |
| 323 | 20230915 | 151200 | 11614978150 | 27750 | 27700 | 27850 | 27700 | 1115 |
| 324 | 20230915 | 151100 | 11584058500 | 27750 | 27600 | 27750 | 27600 | 2726 |
| 325 | 20230915 | 151000 | 11508552800 | 27600 | 27600 | 27650 | 27500 | 597 |
| 326 | 20230915 | 150900 | 11492079900 | 27550 | 27650 | 27700 | 27500 | 1858 |
| 327 | 20230915 | 150800 | 11440802300 | 27650 | 27400 | 27650 | 27350 | 1920 |
| 328 | 20230915 | 150700 | 11388087800 | 27400 | 27300 | 27400 | 27250 | 1469 |
| 329 | 20230915 | 150600 | 11347937850 | 27300 | 27200 | 27300 | 27200 | 1074 |
| 330 | 20230915 | 150500 | 11318660250 | 27200 | 27200 | 27250 | 27150 | 632 |
| 331 | 20230915 | 150400 | 11301484550 | 27200 | 27200 | 27200 | 27150 | 1145 |
| 332 | 20230915 | 150300 | 11270356950 | 27200 | 27200 | 27250 | 27150 | 604 |
| 333 | 20230915 | 150200 | 11253935550 | 27150 | 27200 | 27250 | 27150 | 637 |
| 334 | 20230915 | 150100 | 11236603400 | 27200 | 27200 | 27300 | 27200 | 1179 |
| 335 | 20230915 | 150000 | 11204534250 | 27300 | 27150 | 27300 | 27150 | 1243 |
| 336 | 20230915 | 145900 | 11170673450 | 27150 | 27150 | 27250 | 27150 | 3385 |
| 337 | 20230915 | 145800 | 11078752200 | 27200 | 27200 | 27200 | 27150 | 1364 |
| 338 | 20230915 | 145700 | 11041681300 | 27200 | 27200 | 27200 | 27150 | 888 |
| 339 | 20230915 | 145600 | 11017560950 | 27200 | 27200 | 27250 | 27150 | 3697 |
| 340 | 20230915 | 145500 | 10917056400 | 27250 | 27200 | 27250 | 27200 | 503 |
| 341 | 20230915 | 145400 | 10903370500 | 27200 | 27250 | 27300 | 27200 | 1247 |
| 342 | 20230915 | 145300 | 10869396250 | 27250 | 27300 | 27300 | 27250 | 611 |
| 343 | 20230915 | 145200 | 10852743950 | 27300 | 27250 | 27300 | 27250 | 452 |
| 344 | 20230915 | 145100 | 10840423200 | 27250 | 27300 | 27300 | 27250 | 1701 |
| 345 | 20230915 | 145000 | 10794048700 | 27300 | 27300 | 27300 | 27200 | 373 |
| 346 | 20230915 | 144900 | 10783882250 | 27250 | 27250 | 27300 | 27200 | 1222 |
| 347 | 20230915 | 144800 | 10750616850 | 27300 | 27300 | 27300 | 27200 | 1910 |
| 348 | 20230915 | 144700 | 10698559250 | 27300 | 27300 | 27300 | 27250 | 424 |
| 349 | 20230915 | 144600 | 10687000000 | 27300 | 27250 | 27300 | 27200 | 1172 |
| 350 | 20230915 | 144500 | 10655083100 | 27250 | 27250 | 27300 | 27200 | 837 |
| 351 | 20230915 | 144400 | 10632285700 | 27300 | 27250 | 27300 | 27250 | 806 |
| 352 | 20230915 | 144300 | 10610318500 | 27250 | 27200 | 27250 | 27200 | 1102 |
| 353 | 20230915 | 144200 | 10580312450 | 27200 | 27200 | 27250 | 27200 | 869 |
| 354 | 20230915 | 144100 | 10556661800 | 27250 | 27300 | 27300 | 27200 | 721 |
| 355 | 20230915 | 144000 | 10537020650 | 27300 | 27300 | 27300 | 27250 | 445 |
| 356 | 20230915 | 143900 | 10524892650 | 27300 | 27250 | 27350 | 27200 | 3816 |
| 357 | 20230915 | 143800 | 10420947550 | 27250 | 27300 | 27300 | 27250 | 2250 |
| 358 | 20230915 | 143700 | 10359610800 | 27300 | 27250 | 27300 | 27250 | 805 |
| 359 | 20230915 | 143600 | 10337659300 | 27300 | 27300 | 27350 | 27250 | 956 |
| 360 | 20230915 | 143500 | 10311560700 | 27350 | 27350 | 27350 | 27300 | 535 |
| 361 | 20230915 | 143400 | 10296950500 | 27400 | 27350 | 27400 | 27300 | 553 |
| 362 | 20230915 | 143300 | 10281820500 | 27350 | 27300 | 27350 | 27300 | 1827 |
| 363 | 20230915 | 143200 | 10231926300 | 27350 | 27400 | 27400 | 27300 | 720 |
| 364 | 20230915 | 143100 | 10212231550 | 27400 | 27400 | 27450 | 27400 | 696 |
| 365 | 20230915 | 143000 | 10193159200 | 27450 | 27350 | 27450 | 27350 | 1181 |
| 366 | 20230915 | 142900 | 10160811550 | 27350 | 27350 | 27400 | 27350 | 743 |
| 367 | 20230915 | 142800 | 10140478150 | 27350 | 27400 | 27450 | 27350 | 1236 |
| 368 | 20230915 | 142700 | 10106644900 | 27400 | 27450 | 27450 | 27400 | 639 |
| 369 | 20230915 | 142600 | 10089133050 | 27500 | 27550 | 27550 | 27450 | 2496 |
| 370 | 20230915 | 142500 | 10020549950 | 27550 | 27550 | 27550 | 27500 | 1243 |
| 371 | 20230915 | 142400 | 9986355200 | 27500 | 27500 | 27550 | 27450 | 1578 |
| 372 | 20230915 | 142300 | 9942939250 | 27450 | 27350 | 27500 | 27350 | 755 |
| 373 | 20230915 | 142200 | 9922223400 | 27400 | 27400 | 27450 | 27350 | 610 |
| 374 | 20230915 | 142100 | 9905515100 | 27400 | 27300 | 27400 | 27300 | 2941 |
| 375 | 20230915 | 142000 | 9825157900 | 27350 | 27350 | 27400 | 27300 | 1627 |
| 376 | 20230915 | 141900 | 9780659750 | 27350 | 27400 | 27400 | 27350 | 789 |
| 377 | 20230915 | 141800 | 9759063600 | 27400 | 27450 | 27500 | 27350 | 1625 |
| 378 | 20230915 | 141700 | 9714529750 | 27450 | 27500 | 27500 | 27400 | 491 |
| 379 | 20230915 | 141600 | 9701050100 | 27450 | 27450 | 27450 | 27350 | 614 |
| 380 | 20230915 | 141500 | 9684210700 | 27400 | 27400 | 27450 | 27400 | 432 |
| 381 | 20230915 | 141400 | 9672371350 | 27450 | 27400 | 27450 | 27400 | 689 |
| 382 | 20230915 | 141300 | 9653491200 | 27400 | 27400 | 27450 | 27400 | 624 |
| 383 | 20230915 | 141200 | 9636393100 | 27450 | 27400 | 27550 | 27400 | 702 |
| 384 | 20230915 | 141100 | 9617149750 | 27400 | 27550 | 27600 | 27400 | 4221 |
| 385 | 20230915 | 141000 | 9501057000 | 27600 | 27600 | 27650 | 27550 | 1113 |
| 386 | 20230915 | 140900 | 9470368000 | 27650 | 27700 | 27700 | 27550 | 1315 |
| 387 | 20230915 | 140800 | 9434053350 | 27750 | 27550 | 27900 | 27500 | 2955 |
| 388 | 20230915 | 140700 | 9352335350 | 27500 | 27400 | 27550 | 27350 | 2503 |
| 389 | 20230915 | 140600 | 9283648700 | 27400 | 27400 | 27450 | 27350 | 700 |
| 390 | 20230915 | 140500 | 9264468700 | 27400 | 27400 | 27400 | 27350 | 2331 |
| 391 | 20230915 | 140400 | 9200683600 | 27350 | 27350 | 27400 | 27300 | 942 |
| 392 | 20230915 | 140300 | 9174918300 | 27400 | 27350 | 27450 | 27250 | 1426 |
| 393 | 20230915 | 140200 | 9135867300 | 27250 | 27300 | 27350 | 27250 | 2815 |
| 394 | 20230915 | 140100 | 9059086550 | 27300 | 27250 | 27350 | 27250 | 1720 |
| 395 | 20230915 | 140000 | 9012168400 | 27200 | 27350 | 27400 | 27100 | 6611 |
| 396 | 20230915 | 135900 | 8832462250 | 27400 | 27300 | 27400 | 27200 | 6368 |
| 397 | 20230915 | 135800 | 8658947100 | 27400 | 27400 | 27450 | 27250 | 4331 |
| 398 | 20230915 | 135700 | 8540690850 | 27400 | 27500 | 27550 | 27350 | 6575 |
| 399 | 20230915 | 135600 | 8360383750 | 27500 | 27600 | 27600 | 27450 | 2561 |
| 400 | 20230915 | 135500 | 8289985900 | 27500 | 27450 | 27600 | 27400 | 2728 |
| 401 | 20230915 | 135400 | 8215078850 | 27400 | 27450 | 27600 | 27400 | 3042 |
| 402 | 20230915 | 135300 | 8131607900 | 27450 | 27550 | 27600 | 27450 | 3892 |
| 403 | 20230915 | 135200 | 8024529000 | 27550 | 27600 | 27650 | 27550 | 2029 |
| 404 | 20230915 | 135100 | 7968563450 | 27650 | 27700 | 27700 | 27650 | 1493 |
| 405 | 20230915 | 135000 | 7927257600 | 27700 | 27700 | 27750 | 27700 | 650 |
| 406 | 20230915 | 134900 | 7909233750 | 27750 | 27700 | 27850 | 27700 | 823 |
| 407 | 20230915 | 134800 | 7886374350 | 27750 | 27750 | 27750 | 27650 | 1973 |
| 408 | 20230915 | 134700 | 7831683650 | 27700 | 27700 | 27750 | 27700 | 1355 |
| 409 | 20230915 | 134600 | 7794117000 | 27700 | 27700 | 27750 | 27700 | 1556 |
| 410 | 20230915 | 134500 | 7751009700 | 27700 | 27800 | 27800 | 27700 | 2496 |
| 411 | 20230915 | 134400 | 7681756250 | 27800 | 27900 | 27950 | 27800 | 1710 |
| 412 | 20230915 | 134300 | 7634107200 | 27850 | 27850 | 27850 | 27800 | 2653 |
| 413 | 20230915 | 134200 | 7560258000 | 27850 | 28050 | 28050 | 27850 | 5296 |
| 414 | 20230915 | 134100 | 7412206800 | 28050 | 28050 | 28050 | 28000 | 1016 |
| 415 | 20230915 | 134000 | 7383753900 | 28050 | 28050 | 28050 | 28000 | 1189 |
| 416 | 20230915 | 133900 | 7350430650 | 28050 | 28100 | 28150 | 28050 | 250 |
| 417 | 20230915 | 133800 | 7343409150 | 28100 | 28050 | 28100 | 28050 | 346 |
| 418 | 20230915 | 133700 | 7333695300 | 28100 | 28050 | 28100 | 28050 | 1795 |
| 419 | 20230915 | 133600 | 7283340300 | 28050 | 28200 | 28200 | 28050 | 293 |
| 420 | 20230915 | 133500 | 7275103400 | 28150 | 28100 | 28150 | 28100 | 273 |
| 421 | 20230915 | 133400 | 7267428300 | 28150 | 28150 | 28200 | 28100 | 335 |
| 422 | 20230915 | 133300 | 7257996400 | 28150 | 28150 | 28150 | 28100 | 1189 |
| 423 | 20230915 | 133200 | 7224584400 | 28150 | 28150 | 28150 | 28100 | 436 |
| 424 | 20230915 | 133100 | 7212324750 | 28100 | 28150 | 28150 | 28100 | 561 |
| 425 | 20230915 | 133000 | 7196556100 | 28100 | 28200 | 28200 | 28100 | 838 |
| 426 | 20230915 | 132900 | 7172994900 | 28200 | 28100 | 28200 | 28100 | 349 |
| 427 | 20230915 | 132800 | 7163178150 | 28100 | 28150 | 28150 | 28100 | 716 |
| 428 | 20230915 | 132700 | 7143050150 | 28100 | 28150 | 28150 | 28100 | 1042 |
| 429 | 20230915 | 132600 | 7113762650 | 28100 | 28150 | 28150 | 28100 | 1082 |
| 430 | 20230915 | 132500 | 7083339300 | 28200 | 28200 | 28200 | 28150 | 568 |
| 431 | 20230915 | 132400 | 7067339000 | 28200 | 28200 | 28300 | 28150 | 364 |
| 432 | 20230915 | 132300 | 7057088500 | 28200 | 28100 | 28200 | 28100 | 397 |
| 433 | 20230915 | 132200 | 7045924450 | 28100 | 28200 | 28250 | 28100 | 6839 |
| 434 | 20230915 | 132100 | 6853310900 | 28200 | 28250 | 28250 | 28200 | 512 |
| 435 | 20230915 | 132000 | 6838852050 | 28250 | 28250 | 28300 | 28200 | 329 |
| 436 | 20230915 | 131900 | 6829561050 | 28250 | 28250 | 28300 | 28200 | 1483 |
| 437 | 20230915 | 131800 | 6787666700 | 28300 | 28250 | 28300 | 28250 | 112 |
| 438 | 20230915 | 131700 | 6784501650 | 28250 | 28250 | 28350 | 28250 | 225 |
| 439 | 20230915 | 131600 | 6778137850 | 28250 | 28250 | 28300 | 28250 | 1301 |
| 440 | 20230915 | 131500 | 6741381900 | 28250 | 28250 | 28250 | 28200 | 1032 |
| 441 | 20230915 | 131400 | 6712263400 | 28200 | 28300 | 28300 | 28200 | 1438 |
| 442 | 20230915 | 131300 | 6671639300 | 28300 | 28300 | 28300 | 28250 | 827 |
| 443 | 20230915 | 131200 | 6648236150 | 28400 | 28300 | 28400 | 28250 | 509 |
| 444 | 20230915 | 131100 | 6633831500 | 28300 | 28250 | 28350 | 28250 | 668 |
| 445 | 20230915 | 131000 | 6614927550 | 28250 | 28300 | 28300 | 28250 | 305 |
| 446 | 20230915 | 130900 | 6606308600 | 28300 | 28350 | 28350 | 28250 | 1128 |
| 447 | 20230915 | 130800 | 6574390000 | 28350 | 28300 | 28350 | 28300 | 279 |
| 448 | 20230915 | 130700 | 6566493200 | 28350 | 28450 | 28450 | 28350 | 1956 |
| 449 | 20230915 | 130600 | 6511022350 | 28400 | 28500 | 28500 | 28350 | 786 |
| 450 | 20230915 | 130500 | 6488706400 | 28450 | 28450 | 28500 | 28450 | 167 |
| 451 | 20230915 | 130400 | 6483955050 | 28400 | 28500 | 28550 | 28400 | 284 |
| 452 | 20230915 | 130300 | 6475878800 | 28500 | 28500 | 28500 | 28450 | 96 |
| 453 | 20230915 | 130200 | 6473143350 | 28500 | 28500 | 28500 | 28450 | 631 |
| 454 | 20230915 | 130100 | 6455159900 | 28500 | 28450 | 28500 | 28450 | 314 |
| 455 | 20230915 | 130000 | 6446211000 | 28450 | 28450 | 28500 | 28450 | 914 |
| 456 | 20230915 | 125900 | 6420202900 | 28500 | 28500 | 28500 | 28450 | 72 |
| 457 | 20230915 | 125800 | 6418151800 | 28500 | 28450 | 28500 | 28450 | 335 |
| 458 | 20230915 | 125700 | 6408611850 | 28450 | 28350 | 28450 | 28350 | 120 |
| 459 | 20230915 | 125600 | 6405207300 | 28400 | 28400 | 28400 | 28400 | 116 |
| 460 | 20230915 | 125500 | 6401912900 | 28350 | 28450 | 28450 | 28350 | 328 |
| 461 | 20230915 | 125400 | 6392587800 | 28450 | 28450 | 28450 | 28400 | 89 |
| 462 | 20230915 | 125300 | 6390057200 | 28450 | 28450 | 28450 | 28400 | 238 |
| 463 | 20230915 | 125200 | 6383297700 | 28450 | 28450 | 28450 | 28450 | 14 |
| 464 | 20230915 | 125100 | 6382899400 | 28400 | 28400 | 28400 | 28400 | 26 |
| 465 | 20230915 | 125000 | 6382161000 | 28450 | 28400 | 28450 | 28400 | 67 |
| 466 | 20230915 | 124900 | 6380255500 | 28400 | 28350 | 28500 | 28350 | 183 |
| 467 | 20230915 | 124800 | 6375051100 | 28400 | 28350 | 28400 | 28300 | 26 |
| 468 | 20230915 | 124700 | 6374314100 | 28350 | 28350 | 28350 | 28300 | 325 |
| 469 | 20230915 | 124600 | 6365107900 | 28350 | 28300 | 28350 | 28250 | 1107 |
| 470 | 20230915 | 124500 | 6333823200 | 28400 | 28300 | 28400 | 28250 | 4259 |
| 471 | 20230915 | 124400 | 6213275650 | 28250 | 28300 | 28300 | 28200 | 1254 |
| 472 | 20230915 | 124300 | 6177843400 | 28250 | 28250 | 28300 | 28250 | 1229 |
| 473 | 20230915 | 124200 | 6143081200 | 28300 | 28300 | 28300 | 28250 | 368 |
| 474 | 20230915 | 124100 | 6132672600 | 28300 | 28250 | 28300 | 28250 | 362 |
| 475 | 20230915 | 124000 | 6122446000 | 28250 | 28250 | 28300 | 28250 | 153 |
| 476 | 20230915 | 123900 | 6118123350 | 28300 | 28350 | 28350 | 28300 | 695 |
| 477 | 20230915 | 123800 | 6098445450 | 28400 | 28350 | 28400 | 28350 | 183 |
| 478 | 20230915 | 123700 | 6093249500 | 28350 | 28400 | 28400 | 28350 | 576 |
| 479 | 20230915 | 123600 | 6076914050 | 28450 | 28450 | 28450 | 28400 | 132 |
| 480 | 20230915 | 123500 | 6073164950 | 28450 | 28450 | 28450 | 28450 | 101 |
| 481 | 20230915 | 123400 | 6070291500 | 28350 | 28400 | 28400 | 28350 | 508 |
| 482 | 20230915 | 123300 | 6055875550 | 28400 | 28400 | 28450 | 28350 | 335 |
| 483 | 20230915 | 123200 | 6046367650 | 28450 | 28450 | 28450 | 28400 | 664 |
| 484 | 20230915 | 123100 | 6027484950 | 28450 | 28450 | 28500 | 28450 | 236 |
| 485 | 20230915 | 123000 | 6020770400 | 28500 | 28500 | 28500 | 28500 | 294 |
| 486 | 20230915 | 122900 | 6012391400 | 28500 | 28550 | 28550 | 28500 | 71 |
| 487 | 20230915 | 122800 | 6010367250 | 28550 | 28550 | 28550 | 28500 | 156 |
| 488 | 20230915 | 122700 | 6005914350 | 28550 | 28500 | 28550 | 28500 | 1015 |
| 489 | 20230915 | 122600 | 5976986300 | 28500 | 28550 | 28550 | 28500 | 177 |
| 490 | 20230915 | 122500 | 5971941750 | 28650 | 28600 | 28650 | 28500 | 101 |
| 491 | 20230915 | 122400 | 5969053600 | 28600 | 28550 | 28650 | 28550 | 338 |
| 492 | 20230915 | 122300 | 5959376700 | 28600 | 28500 | 28600 | 28500 | 237 |
| 493 | 20230915 | 122200 | 5952604400 | 28550 | 28550 | 28550 | 28550 | 18 |
| 494 | 20230915 | 122100 | 5952090500 | 28500 | 28500 | 28550 | 28500 | 365 |
| 495 | 20230915 | 122000 | 5941676250 | 28500 | 28500 | 28500 | 28450 | 188 |
| 496 | 20230915 | 121900 | 5936320150 | 28500 | 28500 | 28500 | 28450 | 319 |
| 497 | 20230915 | 121800 | 5927229250 | 28450 | 28450 | 28500 | 28450 | 133 |
| 498 | 20230915 | 121700 | 5923443650 | 28400 | 28400 | 28450 | 28400 | 192 |
| 499 | 20230915 | 121600 | 5917983900 | 28400 | 28400 | 28400 | 28350 | 38 |
| 500 | 20230915 | 121500 | 5916905800 | 28400 | 28400 | 28400 | 28350 | 294 |
| 501 | 20230915 | 121400 | 5908563700 | 28400 | 28400 | 28400 | 28350 | 292 |
| 502 | 20230915 | 121300 | 5900271350 | 28350 | 28400 | 28400 | 28350 | 53 |
| 503 | 20230915 | 121200 | 5898768750 | 28400 | 28350 | 28400 | 28350 | 243 |
| 504 | 20230915 | 121100 | 5891879200 | 28400 | 28350 | 28400 | 28350 | 12 |
| 505 | 20230915 | 121000 | 5891538850 | 28400 | 28450 | 28450 | 28400 | 316 |
| 506 | 20230915 | 120900 | 5882554450 | 28450 | 28450 | 28450 | 28450 | 2 |
| 507 | 20230915 | 120800 | 5882497550 | 28400 | 28450 | 28500 | 28400 | 226 |
| 508 | 20230915 | 120700 | 5876068050 | 28450 | 28450 | 28450 | 28450 | 140 |
| 509 | 20230915 | 120600 | 5872085050 | 28450 | 28400 | 28450 | 28400 | 250 |
| 510 | 20230915 | 120500 | 5864985000 | 28400 | 28450 | 28450 | 28400 | 501 |
| 511 | 20230915 | 120400 | 5850748550 | 28450 | 28450 | 28500 | 28450 | 334 |
| 512 | 20230915 | 120300 | 5841229900 | 28400 | 28450 | 28450 | 28400 | 19 |
| 513 | 20230915 | 120200 | 5840689750 | 28450 | 28400 | 28450 | 28400 | 26 |
| 514 | 20230915 | 120100 | 5839951300 | 28400 | 28300 | 28400 | 28300 | 85 |
| 515 | 20230915 | 120000 | 5837543650 | 28300 | 28250 | 28300 | 28250 | 120 |
| 516 | 20230915 | 115900 | 5834153350 | 28350 | 28350 | 28350 | 28200 | 3465 |
| 517 | 20230915 | 115800 | 5736222850 | 28350 | 28350 | 28350 | 28350 | 21 |
| 518 | 20230915 | 115700 | 5735627500 | 28350 | 28350 | 28350 | 28350 | 232 |
| 519 | 20230915 | 115600 | 5729050300 | 28350 | 28300 | 28350 | 28300 | 42 |
| 520 | 20230915 | 115500 | 5727861550 | 28350 | 28300 | 28350 | 28300 | 145 |
| 521 | 20230915 | 115400 | 5723752550 | 28300 | 28300 | 28350 | 28300 | 909 |
| 522 | 20230915 | 115300 | 5698025500 | 28350 | 28250 | 28350 | 28250 | 684 |
| 523 | 20230915 | 115200 | 5678668450 | 28300 | 28300 | 28300 | 28250 | 228 |
| 524 | 20230915 | 115100 | 5672224300 | 28300 | 28300 | 28300 | 28250 | 415 |
| 525 | 20230915 | 115000 | 5660495050 | 28250 | 28250 | 28300 | 28250 | 531 |
| 526 | 20230915 | 114900 | 5645487850 | 28250 | 28300 | 28300 | 28250 | 1277 |
| 527 | 20230915 | 114800 | 5609406100 | 28300 | 28350 | 28350 | 28300 | 2825 |
| 528 | 20230915 | 114700 | 5529408700 | 28350 | 28400 | 28400 | 28350 | 942 |
| 529 | 20230915 | 114600 | 5502671650 | 28400 | 28450 | 28450 | 28400 | 826 |
| 530 | 20230915 | 114500 | 5479208350 | 28400 | 28450 | 28450 | 28400 | 95 |
| 531 | 20230915 | 114400 | 5476509300 | 28450 | 28400 | 28500 | 28400 | 214 |
| 532 | 20230915 | 114300 | 5470425950 | 28450 | 28450 | 28450 | 28400 | 147 |
| 533 | 20230915 | 114200 | 5466246300 | 28450 | 28450 | 28450 | 28450 | 550 |
| 534 | 20230915 | 114100 | 5450598800 | 28500 | 28500 | 28500 | 28500 | 503 |
| 535 | 20230915 | 114000 | 5436263300 | 28500 | 28550 | 28550 | 28500 | 1304 |
| 536 | 20230915 | 113900 | 5399093950 | 28550 | 28500 | 28550 | 28500 | 188 |
| 537 | 20230915 | 113800 | 5393729600 | 28500 | 28500 | 28550 | 28500 | 414 |
| 538 | 20230915 | 113700 | 5381913050 | 28500 | 28450 | 28500 | 28450 | 92 |
| 539 | 20230915 | 113600 | 5379291550 | 28450 | 28450 | 28450 | 28450 | 8 |
| 540 | 20230915 | 113500 | 5379063950 | 28450 | 28500 | 28500 | 28450 | 488 |
| 541 | 20230915 | 113400 | 5365156800 | 28500 | 28500 | 28550 | 28500 | 83 |
| 542 | 20230915 | 113300 | 5362790300 | 28500 | 28500 | 28550 | 28500 | 183 |
| 543 | 20230915 | 113200 | 5357573800 | 28550 | 28550 | 28550 | 28500 | 84 |
| 544 | 20230915 | 113100 | 5355177100 | 28550 | 28550 | 28550 | 28550 | 438 |
| 545 | 20230915 | 113000 | 5342672200 | 28550 | 28550 | 28550 | 28550 | 84 |
| 546 | 20230915 | 112900 | 5340274000 | 28600 | 28600 | 28600 | 28600 | 54 |
| 547 | 20230915 | 112800 | 5338729600 | 28600 | 28600 | 28600 | 28600 | 114 |
| 548 | 20230915 | 112700 | 5335469200 | 28600 | 28650 | 28700 | 28550 | 432 |
| 549 | 20230915 | 112600 | 5323074650 | 28700 | 28650 | 28700 | 28650 | 12 |
| 550 | 20230915 | 112500 | 5322730500 | 28700 | 28600 | 28700 | 28600 | 1302 |
| 551 | 20230915 | 112400 | 5285417500 | 28550 | 28550 | 28550 | 28550 | 81 |
| 552 | 20230915 | 112300 | 5283104950 | 28550 | 28500 | 28550 | 28500 | 118 |
| 553 | 20230915 | 112200 | 5279737500 | 28550 | 28550 | 28550 | 28550 | 28 |
| 554 | 20230915 | 112100 | 5278938100 | 28550 | 28600 | 28600 | 28500 | 22 |
| 555 | 20230915 | 112000 | 5278309800 | 28500 | 28600 | 28600 | 28500 | 248 |
| 556 | 20230915 | 111900 | 5271223150 | 28600 | 28600 | 28600 | 28500 | 150 |
| 557 | 20230915 | 111800 | 5266947500 | 28500 | 28550 | 28550 | 28500 | 1340 |
| 558 | 20230915 | 111700 | 5228743750 | 28600 | 28600 | 28600 | 28550 | 214 |
| 559 | 20230915 | 111600 | 5222625550 | 28600 | 28600 | 28600 | 28550 | 423 |
| 560 | 20230915 | 111500 | 5210533250 | 28600 | 28600 | 28600 | 28550 | 115 |
| 561 | 20230915 | 111400 | 5207246250 | 28550 | 28550 | 28600 | 28550 | 76 |
| 562 | 20230915 | 111300 | 5205075900 | 28550 | 28450 | 28550 | 28450 | 343 |
| 563 | 20230915 | 111200 | 5195301900 | 28450 | 28450 | 28500 | 28450 | 80 |
| 564 | 20230915 | 111100 | 5193023400 | 28500 | 28500 | 28500 | 28500 | 92 |
| 565 | 20230915 | 111000 | 5190401400 | 28500 | 28450 | 28500 | 28450 | 119 |
| 566 | 20230915 | 110900 | 5187014800 | 28500 | 28450 | 28500 | 28450 | 47 |
| 567 | 20230915 | 110800 | 5185677600 | 28400 | 28450 | 28450 | 28400 | 33 |
| 568 | 20230915 | 110700 | 5184739750 | 28500 | 28400 | 28500 | 28400 | 405 |
| 569 | 20230915 | 110600 | 5173223250 | 28400 | 28450 | 28500 | 28350 | 480 |
| 570 | 20230915 | 110500 | 5159580350 | 28450 | 28350 | 28450 | 28350 | 349 |
| 571 | 20230915 | 110400 | 5149674600 | 28400 | 28500 | 28500 | 28350 | 3191 |
| 572 | 20230915 | 110300 | 5059043750 | 28450 | 28500 | 28500 | 28450 | 409 |
| 573 | 20230915 | 110200 | 5047396150 | 28450 | 28500 | 28500 | 28450 | 879 |
| 574 | 20230915 | 110100 | 5022386200 | 28500 | 28500 | 28550 | 28500 | 115 |
| 575 | 20230915 | 110000 | 5019107150 | 28500 | 28550 | 28550 | 28500 | 581 |
| 576 | 20230915 | 105900 | 5002529550 | 28450 | 28500 | 28550 | 28450 | 336 |
| 577 | 20230915 | 105800 | 4992952350 | 28550 | 28550 | 28550 | 28450 | 350 |
| 578 | 20230915 | 105700 | 4982991100 | 28550 | 28500 | 28550 | 28400 | 2209 |
| 579 | 20230915 | 105600 | 4920144400 | 28450 | 28500 | 28500 | 28450 | 180 |
| 580 | 20230915 | 105500 | 4915016350 | 28500 | 28550 | 28550 | 28450 | 618 |
| 581 | 20230915 | 105400 | 4897397600 | 28550 | 28550 | 28550 | 28500 | 585 |
| 582 | 20230915 | 105300 | 4880723900 | 28550 | 28550 | 28550 | 28550 | 199 |
| 583 | 20230915 | 105200 | 4875042450 | 28600 | 28600 | 28600 | 28550 | 92 |
| 584 | 20230915 | 105100 | 4872412250 | 28600 | 28600 | 28600 | 28550 | 151 |
| 585 | 20230915 | 105000 | 4868100350 | 28600 | 28600 | 28700 | 28600 | 335 |
| 586 | 20230915 | 104900 | 4858505850 | 28600 | 28600 | 28600 | 28550 | 234 |
| 587 | 20230915 | 104800 | 4851823750 | 28700 | 28700 | 28700 | 28600 | 254 |
| 588 | 20230915 | 104700 | 4844555600 | 28700 | 28700 | 28700 | 28700 | 100 |
| 589 | 20230915 | 104600 | 4841685600 | 28700 | 28700 | 28700 | 28600 | 45 |
| 590 | 20230915 | 104500 | 4840397100 | 28600 | 28700 | 28700 | 28600 | 26 |
| 591 | 20230915 | 104400 | 4839652000 | 28700 | 28650 | 28700 | 28600 | 981 |
| 592 | 20230915 | 104300 | 4811569800 | 28700 | 28650 | 28700 | 28650 | 98 |
| 593 | 20230915 | 104200 | 4808761700 | 28650 | 28700 | 28700 | 28650 | 190 |
| 594 | 20230915 | 104100 | 4803318100 | 28750 | 28800 | 28800 | 28750 | 932 |
| 595 | 20230915 | 104000 | 4776519900 | 28800 | 28800 | 28800 | 28800 | 276 |
| 596 | 20230915 | 103900 | 4768571100 | 28800 | 28800 | 28800 | 28800 | 128 |
| 597 | 20230915 | 103800 | 4764884700 | 28750 | 28700 | 28750 | 28650 | 674 |
| 598 | 20230915 | 103700 | 4745538150 | 28700 | 28700 | 28700 | 28700 | 669 |
| 599 | 20230915 | 103600 | 4726337850 | 28750 | 28750 | 28750 | 28750 | 132 |
| 600 | 20230915 | 103500 | 4722542850 | 28750 | 28750 | 28750 | 28700 | 95 |
| 601 | 20230915 | 103400 | 4719813250 | 28750 | 28750 | 28750 | 28750 | 641 |
| 602 | 20230915 | 103300 | 4701384500 | 28750 | 28800 | 28800 | 28750 | 252 |
| 603 | 20230915 | 103200 | 4694136650 | 28800 | 28850 | 28850 | 28800 | 690 |
| 604 | 20230915 | 103100 | 4674263800 | 28850 | 28850 | 28900 | 28800 | 178 |
| 605 | 20230915 | 103000 | 4669130900 | 28850 | 28900 | 28950 | 28850 | 185 |
| 606 | 20230915 | 102900 | 4663790850 | 28950 | 28950 | 28950 | 28950 | 129 |
| 607 | 20230915 | 102800 | 4660056300 | 28900 | 29000 | 29000 | 28900 | 762 |
| 608 | 20230915 | 102700 | 4638007550 | 29050 | 29000 | 29050 | 28900 | 1173 |
| 609 | 20230915 | 102600 | 4604020850 | 29000 | 29000 | 29000 | 29000 | 1005 |
| 610 | 20230915 | 102500 | 4574875850 | 29000 | 28900 | 29000 | 28900 | 754 |
| 611 | 20230915 | 102400 | 4553039100 | 28900 | 28900 | 28900 | 28850 | 622 |
| 612 | 20230915 | 102300 | 4535064200 | 28850 | 28900 | 28900 | 28850 | 172 |
| 613 | 20230915 | 102200 | 4530095550 | 28850 | 28850 | 28900 | 28850 | 577 |
| 614 | 20230915 | 102100 | 4513433700 | 28800 | 28850 | 28900 | 28800 | 379 |
| 615 | 20230915 | 102000 | 4502498650 | 28900 | 28850 | 28900 | 28850 | 526 |
| 616 | 20230915 | 101900 | 4487298300 | 28900 | 28900 | 28950 | 28900 | 365 |
| 617 | 20230915 | 101800 | 4476735200 | 28900 | 28700 | 28900 | 28650 | 1607 |
| 618 | 20230915 | 101700 | 4430414900 | 28700 | 28600 | 28750 | 28600 | 1461 |
| 619 | 20230915 | 101600 | 4388524550 | 28600 | 28600 | 28650 | 28600 | 444 |
| 620 | 20230915 | 101500 | 4375825150 | 28600 | 28600 | 28700 | 28600 | 458 |
| 621 | 20230915 | 101400 | 4362700100 | 28600 | 28700 | 28700 | 28600 | 277 |
| 622 | 20230915 | 101300 | 4354770850 | 28700 | 28600 | 28700 | 28600 | 590 |
| 623 | 20230915 | 101200 | 4337877200 | 28600 | 28650 | 28650 | 28600 | 365 |
| 624 | 20230915 | 101100 | 4327436150 | 28650 | 28700 | 28700 | 28650 | 947 |
| 625 | 20230915 | 101000 | 4300297250 | 28700 | 28750 | 28750 | 28700 | 692 |
| 626 | 20230915 | 100900 | 4280428100 | 28800 | 28750 | 28800 | 28700 | 170 |
| 627 | 20230915 | 100800 | 4275541850 | 28700 | 28800 | 28800 | 28700 | 656 |
| 628 | 20230915 | 100700 | 4256652150 | 28800 | 28650 | 28800 | 28650 | 428 |
| 629 | 20230915 | 100600 | 4244363950 | 28650 | 28650 | 28650 | 28600 | 273 |
| 630 | 20230915 | 100500 | 4236548300 | 28650 | 28750 | 28800 | 28650 | 597 |
| 631 | 20230915 | 100400 | 4219426850 | 28750 | 28650 | 28800 | 28650 | 732 |
| 632 | 20230915 | 100300 | 4198372350 | 28650 | 28600 | 28750 | 28600 | 657 |
| 633 | 20230915 | 100200 | 4179523400 | 28600 | 28450 | 28600 | 28450 | 1068 |
| 634 | 20230915 | 100100 | 4149051700 | 28450 | 28500 | 28500 | 28400 | 1277 |
| 635 | 20230915 | 100000 | 4112722150 | 28500 | 28550 | 28600 | 28500 | 1522 |
| 636 | 20230915 | 095900 | 4069301000 | 28600 | 28600 | 28650 | 28600 | 688 |
| 637 | 20230915 | 095800 | 4049624150 | 28600 | 28700 | 28700 | 28550 | 702 |
| 638 | 20230915 | 095700 | 4029545000 | 28700 | 28850 | 28850 | 28700 | 972 |
| 639 | 20230915 | 095600 | 4001595750 | 28850 | 28900 | 28950 | 28850 | 1496 |
| 640 | 20230915 | 095500 | 3958389100 | 28850 | 28850 | 28900 | 28800 | 656 |
| 641 | 20230915 | 095400 | 3939477200 | 28850 | 28800 | 28850 | 28750 | 784 |
| 642 | 20230915 | 095300 | 3916898450 | 28800 | 28750 | 28800 | 28700 | 674 |
| 643 | 20230915 | 095200 | 3897518600 | 28800 | 28700 | 28800 | 28650 | 1021 |
| 644 | 20230915 | 095100 | 3868175200 | 28700 | 28600 | 28800 | 28600 | 1214 |
| 645 | 20230915 | 095000 | 3833357150 | 28600 | 28350 | 28600 | 28350 | 5790 |
| 646 | 20230915 | 094900 | 3668472950 | 28400 | 28350 | 28400 | 28300 | 1458 |
| 647 | 20230915 | 094800 | 3627161450 | 28350 | 28500 | 28500 | 28300 | 2463 |
| 648 | 20230915 | 094700 | 3557226900 | 28500 | 28500 | 28500 | 28450 | 975 |
| 649 | 20230915 | 094600 | 3529481800 | 28450 | 28450 | 28500 | 28450 | 1091 |
| 650 | 20230915 | 094500 | 3498427850 | 28450 | 28450 | 28500 | 28350 | 1405 |
| 651 | 20230915 | 094400 | 3458502050 | 28500 | 28450 | 28500 | 28450 | 1768 |
| 652 | 20230915 | 094300 | 3408156850 | 28450 | 28500 | 28500 | 28300 | 2883 |
| 653 | 20230915 | 094200 | 3326430500 | 28500 | 28450 | 28550 | 28300 | 5177 |
| 654 | 20230915 | 094100 | 3179286050 | 28400 | 28500 | 28600 | 28400 | 2482 |
| 655 | 20230915 | 094000 | 3108555400 | 28500 | 28250 | 28550 | 28150 | 3033 |
| 656 | 20230915 | 093900 | 3022572700 | 28150 | 28600 | 28650 | 28100 | 14549 |
| 657 | 20230915 | 093800 | 2609674750 | 28650 | 29000 | 29000 | 28600 | 4729 |
| 658 | 20230915 | 093700 | 2473327700 | 29050 | 29000 | 29050 | 29000 | 1770 |
| 659 | 20230915 | 093600 | 2421990500 | 29000 | 29200 | 29200 | 29000 | 3416 |
| 660 | 20230915 | 093500 | 2322566800 | 29150 | 29150 | 29200 | 29100 | 728 |
| 661 | 20230915 | 093400 | 2301363400 | 29150 | 29150 | 29200 | 29150 | 1382 |
| 662 | 20230915 | 093300 | 2261074400 | 29150 | 29300 | 29300 | 29150 | 2878 |
| 663 | 20230915 | 093200 | 2176868850 | 29300 | 29400 | 29400 | 29300 | 931 |
| 664 | 20230915 | 093100 | 2149551450 | 29400 | 29450 | 29450 | 29350 | 803 |
| 665 | 20230915 | 093000 | 2125945250 | 29450 | 29450 | 29500 | 29400 | 662 |
| 666 | 20230915 | 092900 | 2106465950 | 29450 | 29400 | 29500 | 29400 | 509 |
| 667 | 20230915 | 092800 | 2091492850 | 29400 | 29700 | 29700 | 29400 | 2573 |
| 668 | 20230915 | 092700 | 2015389800 | 29650 | 29700 | 29750 | 29650 | 1353 |
| 669 | 20230915 | 092600 | 1975216550 | 29700 | 29700 | 29750 | 29650 | 4546 |
| 670 | 20230915 | 092500 | 1840111000 | 29700 | 29650 | 29700 | 29650 | 1997 |
| 671 | 20230915 | 092400 | 1780867900 | 29650 | 29650 | 29700 | 29550 | 2234 |
| 672 | 20230915 | 092300 | 1714654750 | 29650 | 29600 | 29700 | 29600 | 3626 |
| 673 | 20230915 | 092200 | 1607109600 | 29600 | 29500 | 29650 | 29500 | 2250 |
| 674 | 20230915 | 092100 | 1540539350 | 29500 | 29450 | 29550 | 29400 | 975 |
| 675 | 20230915 | 092000 | 1511804550 | 29550 | 29400 | 29550 | 29400 | 1481 |
| 676 | 20230915 | 091900 | 1468155800 | 29400 | 29550 | 29600 | 29400 | 3182 |
| 677 | 20230915 | 091800 | 1374331700 | 29450 | 29450 | 29550 | 29200 | 1230 |
| 678 | 20230915 | 091700 | 1338108400 | 29400 | 29200 | 29400 | 29200 | 310 |
| 679 | 20230915 | 091600 | 1329023900 | 29200 | 29200 | 29300 | 29200 | 844 |
| 680 | 20230915 | 091500 | 1304371450 | 29200 | 29200 | 29250 | 29150 | 1195 |
| 681 | 20230915 | 091400 | 1269476450 | 29150 | 29200 | 29300 | 29150 | 3417 |
| 682 | 20230915 | 091300 | 1169652400 | 29150 | 29250 | 29250 | 29150 | 2041 |
| 683 | 20230915 | 091200 | 1110005050 | 29300 | 29400 | 29400 | 29300 | 1651 |
| 684 | 20230915 | 091100 | 1061611150 | 29400 | 29500 | 29550 | 29400 | 2257 |
| 685 | 20230915 | 091000 | 995164350 | 29550 | 29650 | 29650 | 29550 | 2946 |
| 686 | 20230915 | 090900 | 907970350 | 29650 | 29500 | 29650 | 29450 | 2692 |
| 687 | 20230915 | 090800 | 828271650 | 29450 | 29400 | 29550 | 29400 | 2373 |
| 688 | 20230915 | 090700 | 758299000 | 29400 | 29450 | 29450 | 29300 | 1116 |
| 689 | 20230915 | 090600 | 725494250 | 29400 | 29350 | 29500 | 29350 | 1392 |
| 690 | 20230915 | 090500 | 684538050 | 29300 | 29200 | 29300 | 29150 | 1761 |
| 691 | 20230915 | 090400 | 633126850 | 29200 | 29400 | 29450 | 29150 | 1051 |
| 692 | 20230915 | 090300 | 602318700 | 29400 | 29700 | 29700 | 29400 | 5132 |
| 693 | 20230915 | 090200 | 450789750 | 29550 | 29150 | 29700 | 29000 | 3225 |
| 694 | 20230915 | 090100 | 355659700 | 29150 | 29200 | 29250 | 28950 | 3959 |
| 695 | 20230915 | 090000 | 240480150 | 29150 | 29400 | 29400 | 29150 | 8160 |