36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 201400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 10615 |
| 3 | 20230927 | 201300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20230927 | 201200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20230927 | 201100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20230927 | 201000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20230927 | 200900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20230927 | 200800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20230927 | 200700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20230927 | 200600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20230927 | 200500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20230927 | 200400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20230927 | 200300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20230927 | 200200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20230927 | 200100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20230927 | 200000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20230927 | 195900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20230927 | 195800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20230927 | 195700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20230927 | 195600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20230927 | 195500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20230927 | 195400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20230927 | 195300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20230927 | 195200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20230927 | 195100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20230927 | 195000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20230927 | 194900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20230927 | 194800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20230927 | 194700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20230927 | 194600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20230927 | 194500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20230927 | 194400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 10615 |
| 33 | 20230927 | 194300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20230927 | 194200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20230927 | 194100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20230927 | 194000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20230927 | 193900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20230927 | 193800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20230927 | 193700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20230927 | 193600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20230927 | 193500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20230927 | 193400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20230927 | 193300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20230927 | 193200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20230927 | 193100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20230927 | 193000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20230927 | 192900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20230927 | 192800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20230927 | 192700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20230927 | 192600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20230927 | 192500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20230927 | 192400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20230927 | 192300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20230927 | 192200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20230927 | 192100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20230927 | 192000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20230927 | 191900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20230927 | 191800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20230927 | 191700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20230927 | 191600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20230927 | 191500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20230927 | 191400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 10615 |
| 63 | 20230927 | 191300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20230927 | 191200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20230927 | 191100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20230927 | 191000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20230927 | 190900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20230927 | 190800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20230927 | 190700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20230927 | 190600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20230927 | 190500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20230927 | 190400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20230927 | 190300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20230927 | 190200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20230927 | 190100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20230927 | 190000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20230927 | 185900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20230927 | 185800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20230927 | 185700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20230927 | 185600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20230927 | 185500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20230927 | 185400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20230927 | 185300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20230927 | 185200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20230927 | 185100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20230927 | 185000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20230927 | 184900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20230927 | 184800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20230927 | 184700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20230927 | 184600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20230927 | 184500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20230927 | 184400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 10615 |
| 93 | 20230927 | 184300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20230927 | 184200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20230927 | 184100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20230927 | 184000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20230927 | 183900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20230927 | 183800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20230927 | 183700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20230927 | 183600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20230927 | 183500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20230927 | 183400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20230927 | 183300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20230927 | 183200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20230927 | 183100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20230927 | 183000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20230927 | 182900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20230927 | 182800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20230927 | 182700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20230927 | 182600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20230927 | 182500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20230927 | 182400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20230927 | 182300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20230927 | 182200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20230927 | 182100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20230927 | 182000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20230927 | 181900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20230927 | 181800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20230927 | 181700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20230927 | 181600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20230927 | 181500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20230927 | 181400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 10615 |
| 123 | 20230927 | 181300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20230927 | 181200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20230927 | 181100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20230927 | 181000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20230927 | 180900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20230927 | 180800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20230927 | 180700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20230927 | 180600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20230927 | 180500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20230927 | 180400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20230927 | 180300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20230927 | 180200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20230927 | 180100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20230927 | 180000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20230927 | 175900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20230927 | 175800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20230927 | 175700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20230927 | 175600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20230927 | 175500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20230927 | 175400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20230927 | 175300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20230927 | 175200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20230927 | 175100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20230927 | 175000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20230927 | 174900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20230927 | 174800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20230927 | 174700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20230927 | 174600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20230927 | 174500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20230927 | 174400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 10615 |
| 153 | 20230927 | 174300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20230927 | 174200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20230927 | 174100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20230927 | 174000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20230927 | 173900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20230927 | 173800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20230927 | 173700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20230927 | 173600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20230927 | 173500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20230927 | 173400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20230927 | 173300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20230927 | 173200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20230927 | 173100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20230927 | 173000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20230927 | 172900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20230927 | 172800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20230927 | 172700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20230927 | 172600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20230927 | 172500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20230927 | 172400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20230927 | 172300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20230927 | 172200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20230927 | 172100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20230927 | 172000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20230927 | 171900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20230927 | 171800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20230927 | 171700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20230927 | 171600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20230927 | 171500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20230927 | 171400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 10615 |
| 183 | 20230927 | 171300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20230927 | 171200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20230927 | 171100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20230927 | 171000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20230927 | 170900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20230927 | 170800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20230927 | 170700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20230927 | 170600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20230927 | 170500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20230927 | 170400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20230927 | 170300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20230927 | 170200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20230927 | 170100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20230927 | 170000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20230927 | 165900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20230927 | 165800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20230927 | 165700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20230927 | 165600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20230927 | 165500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20230927 | 165400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20230927 | 165300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20230927 | 165200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20230927 | 165100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20230927 | 165000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20230927 | 164900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20230927 | 164800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20230927 | 164700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20230927 | 164600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20230927 | 164500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20230927 | 164400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 10615 |
| 213 | 20230927 | 164300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20230927 | 164200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20230927 | 164100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20230927 | 164000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20230927 | 163900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20230927 | 163800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20230927 | 163700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20230927 | 163600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20230927 | 163500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20230927 | 163400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20230927 | 163300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20230927 | 163200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20230927 | 163100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20230927 | 163000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20230927 | 162900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20230927 | 162800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20230927 | 162700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20230927 | 162600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20230927 | 162500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20230927 | 162400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20230927 | 162300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20230927 | 162200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20230927 | 162100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20230927 | 162000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20230927 | 161900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20230927 | 161800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20230927 | 161700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20230927 | 161600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20230927 | 161500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20230927 | 161400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 10615 |
| 243 | 20230927 | 161300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20230927 | 161200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20230927 | 161100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20230927 | 161000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20230927 | 160900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20230927 | 160800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20230927 | 160700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 250 | 20230927 | 160600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 251 | 20230927 | 160500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 252 | 20230927 | 160400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 253 | 20230927 | 160300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 254 | 20230927 | 160200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 255 | 20230927 | 160100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 256 | 20230927 | 160000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 257 | 20230927 | 155900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 258 | 20230927 | 155800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 259 | 20230927 | 155700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 260 | 20230927 | 155600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 261 | 20230927 | 155500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 262 | 20230927 | 155400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 263 | 20230927 | 155300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 264 | 20230927 | 155200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 265 | 20230927 | 155100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 266 | 20230927 | 155000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 267 | 20230927 | 154900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 268 | 20230927 | 154800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 269 | 20230927 | 154700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 270 | 20230927 | 154600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 271 | 20230927 | 154500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 272 | 20230927 | 154400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 10615 |
| 273 | 20230927 | 154300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 274 | 20230927 | 154200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 275 | 20230927 | 154100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 276 | 20230927 | 154000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 277 | 20230927 | 153900 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 278 | 20230927 | 153800 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 279 | 20230927 | 153700 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 280 | 20230927 | 153600 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 281 | 20230927 | 153500 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 282 | 20230927 | 153400 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 283 | 20230927 | 153300 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 284 | 20230927 | 153200 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 285 | 20230927 | 153100 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 0 |
| 286 | 20230927 | 153000 | 17270353600 | 42100 | 42100 | 42100 | 42100 | 10615 |
| 287 | 20230927 | 152900 | 16823462100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 288 | 20230927 | 152800 | 16823462100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 289 | 20230927 | 152700 | 16823462100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 290 | 20230927 | 152600 | 16823462100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 291 | 20230927 | 152500 | 16823462100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 292 | 20230927 | 152400 | 16823462100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 293 | 20230927 | 152300 | 16823462100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 294 | 20230927 | 152200 | 16823462100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 295 | 20230927 | 152100 | 16823462100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 296 | 20230927 | 152000 | 16823462100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 297 | 20230927 | 151900 | 16823462100 | 42150 | 42200 | 42200 | 42100 | 1475 |
| 298 | 20230927 | 151800 | 16761294950 | 42150 | 42150 | 42200 | 42150 | 697 |
| 299 | 20230927 | 151700 | 16731900300 | 42150 | 42250 | 42250 | 42100 | 3033 |
| 300 | 20230927 | 151600 | 16604028350 | 42200 | 42200 | 42250 | 42150 | 870 |
| 301 | 20230927 | 151500 | 16567294350 | 42200 | 42300 | 42300 | 42150 | 2241 |
| 302 | 20230927 | 151400 | 16472691600 | 42300 | 42300 | 42300 | 42200 | 1845 |
| 303 | 20230927 | 151300 | 16394727400 | 42250 | 42350 | 42350 | 42250 | 1728 |
| 304 | 20230927 | 151200 | 16321613000 | 42300 | 42300 | 42300 | 42250 | 962 |
| 305 | 20230927 | 151100 | 16280927150 | 42300 | 42300 | 42300 | 42200 | 1724 |
| 306 | 20230927 | 151000 | 16208066550 | 42300 | 42350 | 42400 | 42250 | 3741 |
| 307 | 20230927 | 150900 | 16049772450 | 42350 | 42400 | 42400 | 42350 | 915 |
| 308 | 20230927 | 150800 | 16011006300 | 42350 | 42350 | 42450 | 42350 | 1918 |
| 309 | 20230927 | 150700 | 15929704300 | 42350 | 42400 | 42400 | 42350 | 738 |
| 310 | 20230927 | 150600 | 15898437350 | 42400 | 42350 | 42400 | 42350 | 1368 |
| 311 | 20230927 | 150500 | 15840485300 | 42350 | 42500 | 42500 | 42300 | 4077 |
| 312 | 20230927 | 150400 | 15667681500 | 42500 | 42550 | 42550 | 42450 | 2063 |
| 313 | 20230927 | 150300 | 15580013150 | 42550 | 42650 | 42650 | 42550 | 1743 |
| 314 | 20230927 | 150200 | 15505761450 | 42650 | 42650 | 42700 | 42550 | 2641 |
| 315 | 20230927 | 150100 | 15393174350 | 42650 | 42700 | 42700 | 42600 | 1234 |
| 316 | 20230927 | 150000 | 15340521250 | 42700 | 42700 | 42700 | 42600 | 690 |
| 317 | 20230927 | 145900 | 15311083900 | 42650 | 42700 | 42750 | 42600 | 2016 |
| 318 | 20230927 | 145800 | 15225080100 | 42650 | 42700 | 42700 | 42650 | 1656 |
| 319 | 20230927 | 145700 | 15154371250 | 42700 | 42650 | 42700 | 42600 | 790 |
| 320 | 20230927 | 145600 | 15120652350 | 42650 | 42700 | 42700 | 42650 | 1171 |
| 321 | 20230927 | 145500 | 15070671450 | 42650 | 42700 | 42700 | 42600 | 1277 |
| 322 | 20230927 | 145400 | 15016203450 | 42700 | 42750 | 42800 | 42600 | 2653 |
| 323 | 20230927 | 145300 | 14902945900 | 42750 | 42700 | 42800 | 42650 | 5864 |
| 324 | 20230927 | 145200 | 14652336800 | 42700 | 42650 | 42700 | 42600 | 2252 |
| 325 | 20230927 | 145100 | 14556258000 | 42650 | 42600 | 42650 | 42550 | 5627 |
| 326 | 20230927 | 145000 | 14316447150 | 42550 | 42550 | 42600 | 42550 | 1466 |
| 327 | 20230927 | 144900 | 14254031950 | 42550 | 42600 | 42600 | 42550 | 1026 |
| 328 | 20230927 | 144800 | 14210346850 | 42600 | 42550 | 42600 | 42500 | 2265 |
| 329 | 20230927 | 144700 | 14114000200 | 42550 | 42550 | 42550 | 42550 | 1122 |
| 330 | 20230927 | 144600 | 14066259100 | 42550 | 42500 | 42550 | 42450 | 1743 |
| 331 | 20230927 | 144500 | 13992142950 | 42500 | 42500 | 42500 | 42450 | 975 |
| 332 | 20230927 | 144400 | 13950711100 | 42500 | 42500 | 42500 | 42450 | 1002 |
| 333 | 20230927 | 144300 | 13908126350 | 42500 | 42500 | 42500 | 42450 | 1252 |
| 334 | 20230927 | 144200 | 13854918000 | 42500 | 42500 | 42500 | 42450 | 1095 |
| 335 | 20230927 | 144100 | 13808381000 | 42500 | 42450 | 42500 | 42400 | 2409 |
| 336 | 20230927 | 144000 | 13706100750 | 42450 | 42450 | 42450 | 42400 | 1251 |
| 337 | 20230927 | 143900 | 13653001300 | 42450 | 42450 | 42450 | 42400 | 1119 |
| 338 | 20230927 | 143800 | 13605502800 | 42450 | 42400 | 42450 | 42350 | 2067 |
| 339 | 20230927 | 143700 | 13517857150 | 42400 | 42350 | 42400 | 42300 | 1120 |
| 340 | 20230927 | 143600 | 13470423950 | 42300 | 42400 | 42400 | 42300 | 1923 |
| 341 | 20230927 | 143500 | 13388957450 | 42350 | 42400 | 42450 | 42250 | 2943 |
| 342 | 20230927 | 143400 | 13264313050 | 42400 | 42450 | 42450 | 42350 | 2656 |
| 343 | 20230927 | 143300 | 13151721700 | 42400 | 42450 | 42450 | 42400 | 647 |
| 344 | 20230927 | 143200 | 13124263650 | 42400 | 42400 | 42450 | 42350 | 756 |
| 345 | 20230927 | 143100 | 13092207500 | 42400 | 42300 | 42400 | 42200 | 970 |
| 346 | 20230927 | 143000 | 13051198250 | 42300 | 42400 | 42400 | 42250 | 630 |
| 347 | 20230927 | 142900 | 13024518450 | 42400 | 42450 | 42450 | 42400 | 584 |
| 348 | 20230927 | 142800 | 12999744850 | 42450 | 42450 | 42450 | 42400 | 669 |
| 349 | 20230927 | 142700 | 12971374650 | 42450 | 42400 | 42450 | 42400 | 888 |
| 350 | 20230927 | 142600 | 12933714450 | 42400 | 42400 | 42400 | 42350 | 959 |
| 351 | 20230927 | 142500 | 12893053800 | 42400 | 42400 | 42400 | 42400 | 294 |
| 352 | 20230927 | 142400 | 12880588200 | 42350 | 42350 | 42400 | 42350 | 2125 |
| 353 | 20230927 | 142300 | 12790564950 | 42350 | 42300 | 42350 | 42300 | 1496 |
| 354 | 20230927 | 142200 | 12727265550 | 42300 | 42250 | 42300 | 42200 | 2814 |
| 355 | 20230927 | 142100 | 12608358600 | 42250 | 42250 | 42250 | 42200 | 427 |
| 356 | 20230927 | 142000 | 12590318700 | 42250 | 42200 | 42250 | 42200 | 1172 |
| 357 | 20230927 | 141900 | 12540847650 | 42200 | 42200 | 42200 | 42150 | 1987 |
| 358 | 20230927 | 141800 | 12457055000 | 42200 | 42200 | 42200 | 42150 | 528 |
| 359 | 20230927 | 141700 | 12434774600 | 42150 | 42200 | 42200 | 42150 | 489 |
| 360 | 20230927 | 141600 | 12414144200 | 42150 | 42250 | 42250 | 42100 | 4196 |
| 361 | 20230927 | 141500 | 12237369100 | 42250 | 42200 | 42250 | 42150 | 810 |
| 362 | 20230927 | 141400 | 12203189150 | 42200 | 42300 | 42300 | 42200 | 1912 |
| 363 | 20230927 | 141300 | 12122488750 | 42300 | 42350 | 42350 | 42250 | 974 |
| 364 | 20230927 | 141200 | 12081292650 | 42300 | 42300 | 42350 | 42300 | 1633 |
| 365 | 20230927 | 141100 | 12012166150 | 42300 | 42300 | 42300 | 42250 | 1304 |
| 366 | 20230927 | 141000 | 11957010800 | 42250 | 42200 | 42250 | 42200 | 1307 |
| 367 | 20230927 | 140900 | 11901792100 | 42250 | 42250 | 42300 | 42200 | 522 |
| 368 | 20230927 | 140800 | 11879729600 | 42250 | 42250 | 42300 | 42200 | 1015 |
| 369 | 20230927 | 140700 | 11836843400 | 42250 | 42300 | 42300 | 42250 | 221 |
| 370 | 20230927 | 140600 | 11827495650 | 42300 | 42350 | 42350 | 42250 | 1079 |
| 371 | 20230927 | 140500 | 11781836250 | 42300 | 42350 | 42400 | 42300 | 414 |
| 372 | 20230927 | 140400 | 11764299200 | 42350 | 42400 | 42400 | 42300 | 435 |
| 373 | 20230927 | 140300 | 11745872600 | 42400 | 42400 | 42400 | 42350 | 1683 |
| 374 | 20230927 | 140200 | 11674575500 | 42400 | 42400 | 42400 | 42350 | 363 |
| 375 | 20230927 | 140100 | 11659185300 | 42400 | 42400 | 42450 | 42400 | 1383 |
| 376 | 20230927 | 140000 | 11600533700 | 42450 | 42350 | 42450 | 42350 | 1427 |
| 377 | 20230927 | 135900 | 11540030300 | 42350 | 42400 | 42450 | 42350 | 3439 |
| 378 | 20230927 | 135800 | 11394249450 | 42400 | 42300 | 42400 | 42300 | 4377 |
| 379 | 20230927 | 135700 | 11208850350 | 42350 | 42250 | 42350 | 42250 | 5349 |
| 380 | 20230927 | 135600 | 10982589150 | 42250 | 42250 | 42300 | 42250 | 1477 |
| 381 | 20230927 | 135500 | 10920165550 | 42250 | 42250 | 42300 | 42250 | 2416 |
| 382 | 20230927 | 135400 | 10818075900 | 42300 | 42300 | 42300 | 42250 | 406 |
| 383 | 20230927 | 135300 | 10800904750 | 42300 | 42300 | 42300 | 42250 | 708 |
| 384 | 20230927 | 135200 | 10770961850 | 42300 | 42250 | 42300 | 42250 | 3007 |
| 385 | 20230927 | 135100 | 10643902450 | 42250 | 42200 | 42250 | 42200 | 1399 |
| 386 | 20230927 | 135000 | 10584829150 | 42250 | 42200 | 42250 | 42200 | 428 |
| 387 | 20230927 | 134900 | 10566755250 | 42200 | 42200 | 42250 | 42150 | 831 |
| 388 | 20230927 | 134800 | 10531669600 | 42200 | 42250 | 42250 | 42150 | 500 |
| 389 | 20230927 | 134700 | 10510556150 | 42250 | 42250 | 42250 | 42200 | 1638 |
| 390 | 20230927 | 134600 | 10441412150 | 42250 | 42250 | 42250 | 42250 | 375 |
| 391 | 20230927 | 134500 | 10425568400 | 42250 | 42200 | 42250 | 42200 | 554 |
| 392 | 20230927 | 134400 | 10402164900 | 42200 | 42250 | 42250 | 42200 | 2242 |
| 393 | 20230927 | 134300 | 10307551000 | 42250 | 42200 | 42250 | 42150 | 2415 |
| 394 | 20230927 | 134200 | 10205645250 | 42200 | 42200 | 42200 | 42100 | 2211 |
| 395 | 20230927 | 134100 | 10112426150 | 42200 | 42150 | 42200 | 42150 | 3363 |
| 396 | 20230927 | 134000 | 9970644800 | 42150 | 42150 | 42200 | 42100 | 4194 |
| 397 | 20230927 | 133900 | 9793873450 | 42150 | 42300 | 42300 | 42150 | 3571 |
| 398 | 20230927 | 133800 | 9643193500 | 42300 | 42100 | 42300 | 42100 | 10970 |
| 399 | 20230927 | 133700 | 9180312850 | 42100 | 42050 | 42100 | 42000 | 3211 |
| 400 | 20230927 | 133600 | 9045289500 | 42050 | 42050 | 42050 | 42000 | 708 |
| 401 | 20230927 | 133500 | 9015529500 | 42050 | 42000 | 42050 | 42000 | 1969 |
| 402 | 20230927 | 133400 | 8932819550 | 42000 | 42000 | 42050 | 41950 | 2008 |
| 403 | 20230927 | 133300 | 8848485800 | 42000 | 42000 | 42000 | 42000 | 354 |
| 404 | 20230927 | 133200 | 8833617800 | 41950 | 42000 | 42050 | 41950 | 311 |
| 405 | 20230927 | 133100 | 8820555750 | 42000 | 42050 | 42050 | 42000 | 1106 |
| 406 | 20230927 | 133000 | 8774093700 | 42050 | 42000 | 42050 | 42000 | 298 |
| 407 | 20230927 | 132900 | 8761570200 | 42000 | 42000 | 42050 | 42000 | 3445 |
| 408 | 20230927 | 132800 | 8616843100 | 42000 | 41950 | 42000 | 41950 | 1844 |
| 409 | 20230927 | 132700 | 8539445700 | 42000 | 41950 | 42000 | 41900 | 1287 |
| 410 | 20230927 | 132600 | 8485451600 | 41950 | 41900 | 41950 | 41900 | 322 |
| 411 | 20230927 | 132500 | 8471947750 | 41950 | 41900 | 41950 | 41900 | 1566 |
| 412 | 20230927 | 132400 | 8406331950 | 41900 | 41900 | 41900 | 41850 | 151 |
| 413 | 20230927 | 132300 | 8400005950 | 41850 | 41900 | 41900 | 41800 | 839 |
| 414 | 20230927 | 132200 | 8364885300 | 41900 | 41900 | 41900 | 41900 | 667 |
| 415 | 20230927 | 132100 | 8336938000 | 41900 | 41850 | 41900 | 41850 | 231 |
| 416 | 20230927 | 132000 | 8327261650 | 41850 | 41800 | 41850 | 41750 | 460 |
| 417 | 20230927 | 131900 | 8308025750 | 41800 | 41850 | 41850 | 41800 | 219 |
| 418 | 20230927 | 131800 | 8298864500 | 41800 | 41750 | 41800 | 41750 | 254 |
| 419 | 20230927 | 131700 | 8288251500 | 41750 | 41800 | 41800 | 41700 | 614 |
| 420 | 20230927 | 131600 | 8262624100 | 41800 | 41750 | 41800 | 41700 | 559 |
| 421 | 20230927 | 131500 | 8239282850 | 41750 | 41800 | 41800 | 41750 | 126 |
| 422 | 20230927 | 131400 | 8234018050 | 41800 | 41800 | 41850 | 41600 | 1156 |
| 423 | 20230927 | 131300 | 8185803500 | 41800 | 41850 | 41850 | 41800 | 69 |
| 424 | 20230927 | 131200 | 8182918550 | 41900 | 41800 | 41900 | 41750 | 1350 |
| 425 | 20230927 | 131100 | 8126480750 | 41850 | 41850 | 41850 | 41850 | 11 |
| 426 | 20230927 | 131000 | 8126020400 | 41900 | 41850 | 41900 | 41800 | 763 |
| 427 | 20230927 | 130900 | 8094098350 | 41900 | 41900 | 41950 | 41850 | 170 |
| 428 | 20230927 | 130800 | 8086982550 | 41900 | 41950 | 42000 | 41900 | 157 |
| 429 | 20230927 | 130700 | 8080400300 | 42000 | 42000 | 42050 | 41850 | 3143 |
| 430 | 20230927 | 130600 | 7948519500 | 41950 | 42000 | 42050 | 41950 | 3623 |
| 431 | 20230927 | 130500 | 7796317400 | 41950 | 42050 | 42050 | 41950 | 685 |
| 432 | 20230927 | 130400 | 7767564750 | 42050 | 42000 | 42050 | 42000 | 583 |
| 433 | 20230927 | 130300 | 7743077800 | 42050 | 41950 | 42050 | 41950 | 6762 |
| 434 | 20230927 | 130200 | 7459066100 | 41950 | 42000 | 42000 | 41950 | 397 |
| 435 | 20230927 | 130100 | 7442395050 | 42000 | 41900 | 42000 | 41900 | 395 |
| 436 | 20230927 | 130000 | 7425824000 | 41950 | 41950 | 41950 | 41900 | 187 |
| 437 | 20230927 | 125900 | 7417979650 | 41950 | 41900 | 41950 | 41900 | 675 |
| 438 | 20230927 | 125800 | 7389668000 | 42000 | 41950 | 42000 | 41950 | 790 |
| 439 | 20230927 | 125700 | 7356526450 | 41950 | 42000 | 42000 | 41950 | 1982 |
| 440 | 20230927 | 125600 | 7273379000 | 42000 | 42000 | 42000 | 41950 | 385 |
| 441 | 20230927 | 125500 | 7257209250 | 42000 | 42000 | 42000 | 41950 | 2147 |
| 442 | 20230927 | 125400 | 7167035950 | 42000 | 41950 | 42000 | 41900 | 1561 |
| 443 | 20230927 | 125300 | 7101534950 | 41950 | 41950 | 42000 | 41950 | 1353 |
| 444 | 20230927 | 125200 | 7044776050 | 41950 | 41950 | 41950 | 41900 | 847 |
| 445 | 20230927 | 125100 | 7009246000 | 41900 | 41850 | 41950 | 41800 | 5547 |
| 446 | 20230927 | 125000 | 6776874750 | 41850 | 41850 | 41850 | 41800 | 622 |
| 447 | 20230927 | 124900 | 6750848000 | 41850 | 41850 | 41850 | 41850 | 108 |
| 448 | 20230927 | 124800 | 6746328200 | 41800 | 41800 | 41850 | 41800 | 231 |
| 449 | 20230927 | 124700 | 6736661650 | 41850 | 41800 | 41850 | 41750 | 198 |
| 450 | 20230927 | 124600 | 6728384800 | 41800 | 41850 | 41850 | 41800 | 921 |
| 451 | 20230927 | 124500 | 6689873700 | 41800 | 41850 | 41850 | 41800 | 104 |
| 452 | 20230927 | 124400 | 6685522400 | 41800 | 41850 | 41850 | 41800 | 105 |
| 453 | 20230927 | 124300 | 6681130500 | 41850 | 41850 | 41850 | 41850 | 175 |
| 454 | 20230927 | 124200 | 6673806750 | 41800 | 41750 | 41850 | 41750 | 929 |
| 455 | 20230927 | 124100 | 6635005150 | 41750 | 41700 | 41750 | 41700 | 381 |
| 456 | 20230927 | 124000 | 6619107600 | 41700 | 41700 | 41750 | 41650 | 664 |
| 457 | 20230927 | 123900 | 6591448600 | 41700 | 41750 | 41750 | 41700 | 329 |
| 458 | 20230927 | 123800 | 6577718650 | 41750 | 41700 | 41800 | 41700 | 271 |
| 459 | 20230927 | 123700 | 6566410900 | 41700 | 41750 | 41750 | 41700 | 317 |
| 460 | 20230927 | 123600 | 6553183300 | 41750 | 41700 | 41750 | 41700 | 167 |
| 461 | 20230927 | 123500 | 6546218300 | 41700 | 41750 | 41800 | 41700 | 384 |
| 462 | 20230927 | 123400 | 6530180750 | 41750 | 41750 | 41750 | 41650 | 167 |
| 463 | 20230927 | 123300 | 6523208950 | 41750 | 41750 | 41800 | 41700 | 705 |
| 464 | 20230927 | 123200 | 6493789550 | 41800 | 41800 | 41800 | 41750 | 364 |
| 465 | 20230927 | 123100 | 6478581200 | 41800 | 41800 | 41850 | 41800 | 218 |
| 466 | 20230927 | 123000 | 6469467750 | 41800 | 41850 | 41850 | 41800 | 567 |
| 467 | 20230927 | 122900 | 6445757200 | 41850 | 41850 | 41850 | 41850 | 54 |
| 468 | 20230927 | 122800 | 6443497300 | 41800 | 41850 | 41850 | 41800 | 314 |
| 469 | 20230927 | 122700 | 6430359000 | 41850 | 41800 | 41850 | 41800 | 379 |
| 470 | 20230927 | 122600 | 6414511600 | 41800 | 41850 | 41850 | 41800 | 508 |
| 471 | 20230927 | 122500 | 6393256100 | 41850 | 41800 | 41850 | 41800 | 467 |
| 472 | 20230927 | 122400 | 6373727150 | 41850 | 41800 | 41850 | 41800 | 1255 |
| 473 | 20230927 | 122300 | 6321210650 | 41850 | 41850 | 41850 | 41800 | 383 |
| 474 | 20230927 | 122200 | 6305194150 | 41850 | 41850 | 41850 | 41800 | 1351 |
| 475 | 20230927 | 122100 | 6248672650 | 41850 | 41850 | 41850 | 41800 | 1011 |
| 476 | 20230927 | 122000 | 6206362350 | 41800 | 41800 | 41800 | 41750 | 519 |
| 477 | 20230927 | 121900 | 6184669650 | 41800 | 41800 | 41800 | 41750 | 253 |
| 478 | 20230927 | 121800 | 6174096500 | 41800 | 41800 | 41850 | 41800 | 1287 |
| 479 | 20230927 | 121700 | 6120298150 | 41800 | 41750 | 41800 | 41700 | 636 |
| 480 | 20230927 | 121600 | 6093733700 | 41750 | 41700 | 41750 | 41700 | 119 |
| 481 | 20230927 | 121500 | 6088768200 | 41700 | 41750 | 41750 | 41700 | 204 |
| 482 | 20230927 | 121400 | 6080251750 | 41700 | 41650 | 41750 | 41650 | 314 |
| 483 | 20230927 | 121300 | 6067160150 | 41700 | 41700 | 41700 | 41700 | 212 |
| 484 | 20230927 | 121200 | 6058319750 | 41700 | 41700 | 41750 | 41650 | 169 |
| 485 | 20230927 | 121100 | 6051274000 | 41750 | 41700 | 41750 | 41700 | 420 |
| 486 | 20230927 | 121000 | 6033742200 | 41750 | 41700 | 41750 | 41700 | 342 |
| 487 | 20230927 | 120900 | 6019479600 | 41700 | 41700 | 41750 | 41650 | 131 |
| 488 | 20230927 | 120800 | 6014015550 | 41700 | 41700 | 41750 | 41650 | 366 |
| 489 | 20230927 | 120700 | 5998754700 | 41650 | 41700 | 41700 | 41650 | 289 |
| 490 | 20230927 | 120600 | 5986713250 | 41650 | 41750 | 41750 | 41650 | 1152 |
| 491 | 20230927 | 120500 | 5938653800 | 41750 | 41800 | 41800 | 41750 | 498 |
| 492 | 20230927 | 120400 | 5917853350 | 41800 | 41800 | 41800 | 41800 | 847 |
| 493 | 20230927 | 120300 | 5882448750 | 41800 | 41800 | 41800 | 41750 | 3193 |
| 494 | 20230927 | 120200 | 5748983950 | 41800 | 41600 | 41800 | 41600 | 3681 |
| 495 | 20230927 | 120100 | 5595374550 | 41550 | 41600 | 41600 | 41550 | 93 |
| 496 | 20230927 | 120000 | 5591508500 | 41550 | 41600 | 41650 | 41550 | 267 |
| 497 | 20230927 | 115900 | 5580393700 | 41600 | 41600 | 41650 | 41550 | 122 |
| 498 | 20230927 | 115800 | 5575318350 | 41600 | 41600 | 41650 | 41600 | 113 |
| 499 | 20230927 | 115700 | 5570617350 | 41600 | 41600 | 41600 | 41600 | 208 |
| 500 | 20230927 | 115600 | 5561964550 | 41600 | 41650 | 41650 | 41600 | 171 |
| 501 | 20230927 | 115500 | 5554845450 | 41650 | 41600 | 41650 | 41600 | 375 |
| 502 | 20230927 | 115400 | 5539226750 | 41650 | 41700 | 41700 | 41650 | 210 |
| 503 | 20230927 | 115300 | 5530479150 | 41650 | 41650 | 41700 | 41650 | 272 |
| 504 | 20230927 | 115200 | 5519140800 | 41700 | 41600 | 41700 | 41600 | 394 |
| 505 | 20230927 | 115100 | 5502736650 | 41600 | 41600 | 41650 | 41600 | 309 |
| 506 | 20230927 | 115000 | 5489881450 | 41600 | 41600 | 41600 | 41550 | 108 |
| 507 | 20230927 | 114900 | 5485390400 | 41600 | 41600 | 41600 | 41550 | 348 |
| 508 | 20230927 | 114800 | 5470916100 | 41600 | 41650 | 41650 | 41600 | 307 |
| 509 | 20230927 | 114700 | 5458138650 | 41650 | 41650 | 41650 | 41600 | 76 |
| 510 | 20230927 | 114600 | 5454973500 | 41600 | 41600 | 41600 | 41550 | 159 |
| 511 | 20230927 | 114500 | 5448361300 | 41650 | 41650 | 41650 | 41600 | 119 |
| 512 | 20230927 | 114400 | 5443407600 | 41650 | 41650 | 41650 | 41550 | 172 |
| 513 | 20230927 | 114300 | 5436244950 | 41650 | 41600 | 41650 | 41550 | 226 |
| 514 | 20230927 | 114200 | 5426843150 | 41650 | 41650 | 41650 | 41550 | 462 |
| 515 | 20230927 | 114100 | 5407609550 | 41650 | 41650 | 41650 | 41600 | 96 |
| 516 | 20230927 | 114000 | 5403612900 | 41650 | 41650 | 41650 | 41650 | 179 |
| 517 | 20230927 | 113900 | 5396157550 | 41600 | 41600 | 41650 | 41550 | 79 |
| 518 | 20230927 | 113800 | 5392872400 | 41600 | 41550 | 41600 | 41550 | 242 |
| 519 | 20230927 | 113700 | 5382812650 | 41500 | 41600 | 41600 | 41500 | 177 |
| 520 | 20230927 | 113600 | 5375457350 | 41600 | 41600 | 41600 | 41550 | 206 |
| 521 | 20230927 | 113500 | 5366889300 | 41550 | 41600 | 41600 | 41550 | 219 |
| 522 | 20230927 | 113400 | 5357782900 | 41600 | 41600 | 41600 | 41550 | 84 |
| 523 | 20230927 | 113300 | 5354290550 | 41600 | 41600 | 41600 | 41550 | 237 |
| 524 | 20230927 | 113200 | 5344434250 | 41600 | 41650 | 41700 | 41600 | 434 |
| 525 | 20230927 | 113100 | 5326364850 | 41650 | 41650 | 41700 | 41650 | 337 |
| 526 | 20230927 | 113000 | 5312324750 | 41650 | 41550 | 41650 | 41550 | 682 |
| 527 | 20230927 | 112900 | 5283957700 | 41550 | 41550 | 41600 | 41550 | 551 |
| 528 | 20230927 | 112800 | 5261050450 | 41550 | 41600 | 41600 | 41500 | 392 |
| 529 | 20230927 | 112700 | 5244752500 | 41600 | 41550 | 41600 | 41550 | 270 |
| 530 | 20230927 | 112600 | 5233524250 | 41550 | 41500 | 41600 | 41500 | 1344 |
| 531 | 20230927 | 112500 | 5177706750 | 41500 | 41500 | 41500 | 41400 | 426 |
| 532 | 20230927 | 112400 | 5160042450 | 41500 | 41500 | 41500 | 41500 | 103 |
| 533 | 20230927 | 112300 | 5155767950 | 41500 | 41550 | 41550 | 41450 | 61 |
| 534 | 20230927 | 112200 | 5153235350 | 41550 | 41550 | 41550 | 41400 | 283 |
| 535 | 20230927 | 112100 | 5141493250 | 41550 | 41450 | 41550 | 41450 | 483 |
| 536 | 20230927 | 112000 | 5121465700 | 41450 | 41400 | 41450 | 41400 | 201 |
| 537 | 20230927 | 111900 | 5113134850 | 41400 | 41500 | 41500 | 41400 | 236 |
| 538 | 20230927 | 111800 | 5103356900 | 41500 | 41500 | 41550 | 41500 | 203 |
| 539 | 20230927 | 111700 | 5094932200 | 41500 | 41450 | 41500 | 41400 | 147 |
| 540 | 20230927 | 111600 | 5088842450 | 41450 | 41350 | 41500 | 41350 | 171 |
| 541 | 20230927 | 111500 | 5081762600 | 41400 | 41500 | 41500 | 41350 | 230 |
| 542 | 20230927 | 111400 | 5072244650 | 41500 | 41450 | 41500 | 41450 | 247 |
| 543 | 20230927 | 111300 | 5061994550 | 41400 | 41450 | 41500 | 41350 | 1320 |
| 544 | 20230927 | 111200 | 5007320300 | 41500 | 41550 | 41550 | 41450 | 173 |
| 545 | 20230927 | 111100 | 5000145250 | 41550 | 41550 | 41550 | 41500 | 251 |
| 546 | 20230927 | 111000 | 4989719500 | 41550 | 41500 | 41550 | 41500 | 43 |
| 547 | 20230927 | 110900 | 4987934750 | 41550 | 41450 | 41550 | 41450 | 1848 |
| 548 | 20230927 | 110800 | 4911243150 | 41450 | 41550 | 41550 | 41450 | 327 |
| 549 | 20230927 | 110700 | 4897686350 | 41550 | 41500 | 41550 | 41450 | 420 |
| 550 | 20230927 | 110600 | 4880251900 | 41550 | 41450 | 41550 | 41450 | 800 |
| 551 | 20230927 | 110500 | 4847060500 | 41400 | 41350 | 41450 | 41350 | 166 |
| 552 | 20230927 | 110400 | 4840188200 | 41400 | 41500 | 41500 | 41400 | 60 |
| 553 | 20230927 | 110300 | 4837699750 | 41500 | 41400 | 41500 | 41400 | 332 |
| 554 | 20230927 | 110200 | 4823940400 | 41400 | 41350 | 41400 | 41350 | 141 |
| 555 | 20230927 | 110100 | 4818107150 | 41350 | 41400 | 41450 | 41250 | 388 |
| 556 | 20230927 | 110000 | 4802068500 | 41400 | 41400 | 41400 | 41350 | 201 |
| 557 | 20230927 | 105900 | 4793753900 | 41400 | 41400 | 41450 | 41350 | 363 |
| 558 | 20230927 | 105800 | 4778727100 | 41400 | 41350 | 41400 | 41300 | 175 |
| 559 | 20230927 | 105700 | 4771493800 | 41350 | 41350 | 41400 | 41350 | 244 |
| 560 | 20230927 | 105600 | 4761403750 | 41300 | 41350 | 41500 | 41300 | 2828 |
| 561 | 20230927 | 105500 | 4644482350 | 41400 | 41400 | 41450 | 41350 | 332 |
| 562 | 20230927 | 105400 | 4630734500 | 41450 | 41400 | 41450 | 41400 | 389 |
| 563 | 20230927 | 105300 | 4614625650 | 41400 | 41400 | 41400 | 41300 | 305 |
| 564 | 20230927 | 105200 | 4602011800 | 41400 | 41450 | 41450 | 41350 | 1312 |
| 565 | 20230927 | 105100 | 4547718750 | 41450 | 41450 | 41450 | 41400 | 122 |
| 566 | 20230927 | 105000 | 4542662500 | 41450 | 41450 | 41500 | 41450 | 419 |
| 567 | 20230927 | 104900 | 4525294900 | 41500 | 41450 | 41550 | 41450 | 788 |
| 568 | 20230927 | 104800 | 4492628450 | 41500 | 41500 | 41500 | 41500 | 170 |
| 569 | 20230927 | 104700 | 4485573450 | 41500 | 41450 | 41500 | 41450 | 152 |
| 570 | 20230927 | 104600 | 4479272700 | 41500 | 41500 | 41500 | 41450 | 309 |
| 571 | 20230927 | 104500 | 4466459450 | 41450 | 41500 | 41500 | 41450 | 233 |
| 572 | 20230927 | 104400 | 4456799250 | 41500 | 41550 | 41550 | 41500 | 155 |
| 573 | 20230927 | 104300 | 4450365400 | 41500 | 41550 | 41550 | 41500 | 169 |
| 574 | 20230927 | 104200 | 4443349550 | 41550 | 41500 | 41550 | 41500 | 84 |
| 575 | 20230927 | 104100 | 4439862700 | 41500 | 41400 | 41500 | 41350 | 272 |
| 576 | 20230927 | 104000 | 4428606250 | 41400 | 41400 | 41450 | 41350 | 148 |
| 577 | 20230927 | 103900 | 4422484300 | 41400 | 41400 | 41400 | 41350 | 119 |
| 578 | 20230927 | 103800 | 4417558400 | 41400 | 41350 | 41400 | 41350 | 53 |
| 579 | 20230927 | 103700 | 4415364850 | 41350 | 41350 | 41400 | 41350 | 187 |
| 580 | 20230927 | 103600 | 4407630000 | 41350 | 41400 | 41400 | 41350 | 100 |
| 581 | 20230927 | 103500 | 4403492950 | 41400 | 41500 | 41550 | 41400 | 638 |
| 582 | 20230927 | 103400 | 4377067900 | 41550 | 41500 | 41550 | 41450 | 127 |
| 583 | 20230927 | 103300 | 4371800650 | 41500 | 41450 | 41500 | 41450 | 244 |
| 584 | 20230927 | 103200 | 4361685850 | 41500 | 41600 | 41600 | 41450 | 198 |
| 585 | 20230927 | 103100 | 4353466500 | 41600 | 41450 | 41600 | 41450 | 84 |
| 586 | 20230927 | 103000 | 4349983400 | 41450 | 41650 | 41650 | 41450 | 2067 |
| 587 | 20230927 | 102900 | 4264189700 | 41600 | 41600 | 41650 | 41550 | 202 |
| 588 | 20230927 | 102800 | 4255787000 | 41650 | 41650 | 41650 | 41600 | 110 |
| 589 | 20230927 | 102700 | 4251210300 | 41650 | 41700 | 41700 | 41600 | 193 |
| 590 | 20230927 | 102600 | 4243177900 | 41650 | 41700 | 41700 | 41650 | 270 |
| 591 | 20230927 | 102500 | 4231930700 | 41650 | 41650 | 41700 | 41600 | 233 |
| 592 | 20230927 | 102400 | 4222229150 | 41650 | 41650 | 41650 | 41600 | 137 |
| 593 | 20230927 | 102300 | 4216526650 | 41650 | 41650 | 41700 | 41650 | 215 |
| 594 | 20230927 | 102200 | 4207571000 | 41650 | 41650 | 41700 | 41600 | 212 |
| 595 | 20230927 | 102100 | 4198738100 | 41650 | 41600 | 41650 | 41600 | 609 |
| 596 | 20230927 | 102000 | 4173398650 | 41600 | 41550 | 41600 | 41550 | 93 |
| 597 | 20230927 | 101900 | 4169533100 | 41600 | 41600 | 41600 | 41550 | 372 |
| 598 | 20230927 | 101800 | 4154059650 | 41550 | 41650 | 41650 | 41550 | 129 |
| 599 | 20230927 | 101700 | 4148691150 | 41650 | 41700 | 41700 | 41600 | 146 |
| 600 | 20230927 | 101600 | 4142607700 | 41700 | 41550 | 41700 | 41550 | 530 |
| 601 | 20230927 | 101500 | 4120550200 | 41600 | 41650 | 41700 | 41600 | 840 |
| 602 | 20230927 | 101400 | 4085577900 | 41650 | 41650 | 41650 | 41600 | 871 |
| 603 | 20230927 | 101300 | 4049300800 | 41650 | 41550 | 41650 | 41450 | 2390 |
| 604 | 20230927 | 101200 | 3949932350 | 41550 | 41400 | 41550 | 41400 | 1451 |
| 605 | 20230927 | 101100 | 3889742050 | 41450 | 41400 | 41450 | 41350 | 242 |
| 606 | 20230927 | 101000 | 3879725600 | 41350 | 41400 | 41400 | 41350 | 219 |
| 607 | 20230927 | 100900 | 3870667450 | 41400 | 41400 | 41400 | 41350 | 516 |
| 608 | 20230927 | 100800 | 3849317950 | 41400 | 41400 | 41400 | 41300 | 116 |
| 609 | 20230927 | 100700 | 3844521000 | 41350 | 41300 | 41350 | 41300 | 134 |
| 610 | 20230927 | 100600 | 3838981850 | 41350 | 41350 | 41350 | 41250 | 661 |
| 611 | 20230927 | 100500 | 3811693600 | 41300 | 41350 | 41350 | 41300 | 1086 |
| 612 | 20230927 | 100400 | 3766835550 | 41350 | 41300 | 41350 | 41300 | 370 |
| 613 | 20230927 | 100300 | 3751553550 | 41350 | 41400 | 41400 | 41300 | 398 |
| 614 | 20230927 | 100200 | 3735103950 | 41400 | 41350 | 41400 | 41350 | 378 |
| 615 | 20230927 | 100100 | 3719471150 | 41400 | 41300 | 41400 | 41300 | 188 |
| 616 | 20230927 | 100000 | 3711693550 | 41350 | 41300 | 41400 | 41300 | 836 |
| 617 | 20230927 | 095900 | 3677139550 | 41350 | 41450 | 41450 | 41300 | 2117 |
| 618 | 20230927 | 095800 | 3589528350 | 41450 | 41450 | 41500 | 41450 | 177 |
| 619 | 20230927 | 095700 | 3582190050 | 41500 | 41500 | 41550 | 41450 | 235 |
| 620 | 20230927 | 095600 | 3572443800 | 41550 | 41500 | 41550 | 41450 | 314 |
| 621 | 20230927 | 095500 | 3559411500 | 41550 | 41500 | 41550 | 41450 | 211 |
| 622 | 20230927 | 095400 | 3550651300 | 41450 | 41450 | 41500 | 41400 | 213 |
| 623 | 20230927 | 095300 | 3541822000 | 41450 | 41400 | 41450 | 41400 | 348 |
| 624 | 20230927 | 095200 | 3527402700 | 41400 | 41450 | 41450 | 41400 | 366 |
| 625 | 20230927 | 095100 | 3512249800 | 41400 | 41450 | 41500 | 41400 | 377 |
| 626 | 20230927 | 095000 | 3496625550 | 41500 | 41450 | 41500 | 41450 | 57 |
| 627 | 20230927 | 094900 | 3494262550 | 41450 | 41450 | 41550 | 41350 | 449 |
| 628 | 20230927 | 094800 | 3475664650 | 41450 | 41450 | 41500 | 41450 | 192 |
| 629 | 20230927 | 094700 | 3467706150 | 41450 | 41600 | 41600 | 41400 | 1936 |
| 630 | 20230927 | 094600 | 3387463950 | 41600 | 41600 | 41600 | 41450 | 4344 |
| 631 | 20230927 | 094500 | 3206934050 | 41600 | 41600 | 41700 | 41600 | 707 |
| 632 | 20230927 | 094400 | 3177520350 | 41650 | 41750 | 41750 | 41650 | 4757 |
| 633 | 20230927 | 094300 | 2979194050 | 41700 | 41850 | 41850 | 41700 | 1547 |
| 634 | 20230927 | 094200 | 2914583600 | 41800 | 41950 | 41950 | 41800 | 954 |
| 635 | 20230927 | 094100 | 2874619250 | 41950 | 41850 | 41950 | 41800 | 2099 |
| 636 | 20230927 | 094000 | 2786667850 | 41900 | 41900 | 41950 | 41850 | 5524 |
| 637 | 20230927 | 093900 | 2555045600 | 41900 | 41750 | 41900 | 41700 | 3148 |
| 638 | 20230927 | 093800 | 2423478000 | 41750 | 41750 | 41800 | 41700 | 834 |
| 639 | 20230927 | 093700 | 2388659600 | 41700 | 41600 | 41700 | 41600 | 2169 |
| 640 | 20230927 | 093600 | 2298355200 | 41600 | 41600 | 41600 | 41550 | 1496 |
| 641 | 20230927 | 093500 | 2236124600 | 41600 | 41600 | 41600 | 41600 | 1103 |
| 642 | 20230927 | 093400 | 2190239800 | 41600 | 41500 | 41600 | 41450 | 588 |
| 643 | 20230927 | 093300 | 2165818950 | 41550 | 41500 | 41550 | 41500 | 158 |
| 644 | 20230927 | 093200 | 2159261350 | 41550 | 41450 | 41550 | 41450 | 523 |
| 645 | 20230927 | 093100 | 2137551000 | 41400 | 41450 | 41450 | 41400 | 326 |
| 646 | 20230927 | 093000 | 2124038450 | 41450 | 41400 | 41450 | 41400 | 239 |
| 647 | 20230927 | 092900 | 2114141300 | 41400 | 41450 | 41450 | 41350 | 396 |
| 648 | 20230927 | 092800 | 2097738250 | 41450 | 41350 | 41450 | 41300 | 1475 |
| 649 | 20230927 | 092700 | 2036698700 | 41350 | 41300 | 41400 | 41250 | 1071 |
| 650 | 20230927 | 092600 | 1992456450 | 41300 | 41400 | 41400 | 41300 | 463 |
| 651 | 20230927 | 092500 | 1973312450 | 41300 | 41400 | 41400 | 41300 | 595 |
| 652 | 20230927 | 092400 | 1948693300 | 41400 | 41250 | 41400 | 41250 | 484 |
| 653 | 20230927 | 092300 | 1928698450 | 41250 | 41200 | 41250 | 41150 | 190 |
| 654 | 20230927 | 092200 | 1920867650 | 41200 | 41250 | 41250 | 41150 | 396 |
| 655 | 20230927 | 092100 | 1904553350 | 41350 | 41200 | 41350 | 41200 | 531 |
| 656 | 20230927 | 092000 | 1882648400 | 41250 | 41300 | 41350 | 41100 | 507 |
| 657 | 20230927 | 091900 | 1861741850 | 41200 | 41100 | 41200 | 41100 | 2415 |
| 658 | 20230927 | 091800 | 1762275450 | 41100 | 41150 | 41150 | 41000 | 812 |
| 659 | 20230927 | 091700 | 1728920800 | 41150 | 41150 | 41150 | 41100 | 1104 |
| 660 | 20230927 | 091600 | 1683526200 | 41100 | 41050 | 41200 | 41000 | 1132 |
| 661 | 20230927 | 091500 | 1637018250 | 41050 | 41200 | 41250 | 41050 | 899 |
| 662 | 20230927 | 091400 | 1599982500 | 41250 | 41050 | 41250 | 41050 | 616 |
| 663 | 20230927 | 091300 | 1574622400 | 41100 | 41000 | 41100 | 40900 | 900 |
| 664 | 20230927 | 091200 | 1537714000 | 40950 | 41050 | 41050 | 40850 | 1975 |
| 665 | 20230927 | 091100 | 1456846600 | 41050 | 40900 | 41100 | 40800 | 1680 |
| 666 | 20230927 | 091000 | 1387978650 | 40800 | 41050 | 41050 | 40750 | 6618 |
| 667 | 20230927 | 090900 | 1117314500 | 41050 | 41350 | 41350 | 41050 | 5416 |
| 668 | 20230927 | 090800 | 894197800 | 41350 | 41400 | 41450 | 41350 | 856 |
| 669 | 20230927 | 090700 | 858795800 | 41400 | 41650 | 41650 | 41350 | 3345 |
| 670 | 20230927 | 090600 | 719982350 | 41600 | 41500 | 41650 | 41450 | 917 |
| 671 | 20230927 | 090500 | 681898250 | 41500 | 41600 | 41800 | 41400 | 2908 |
| 672 | 20230927 | 090400 | 560923400 | 41550 | 41350 | 41550 | 41300 | 1732 |
| 673 | 20230927 | 090300 | 489193850 | 41350 | 41150 | 41350 | 41150 | 747 |
| 674 | 20230927 | 090200 | 458393950 | 41150 | 41250 | 41300 | 41150 | 1552 |
| 675 | 20230927 | 090100 | 394450050 | 41150 | 41100 | 41300 | 41100 | 2646 |
| 676 | 20230927 | 090000 | 285318550 | 41050 | 41100 | 41350 | 41000 | 6728 |