37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 202200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 9325 |
| 3 | 20230927 | 202100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 4 | 20230927 | 202000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 5 | 20230927 | 201900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 6 | 20230927 | 201800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 7 | 20230927 | 201700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 8 | 20230927 | 201600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 9 | 20230927 | 201500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 10 | 20230927 | 201400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 11 | 20230927 | 201300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 12 | 20230927 | 201200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 13 | 20230927 | 201100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 14 | 20230927 | 201000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 15 | 20230927 | 200900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 16 | 20230927 | 200800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 17 | 20230927 | 200700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 18 | 20230927 | 200600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 19 | 20230927 | 200500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 20 | 20230927 | 200400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 21 | 20230927 | 200300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 22 | 20230927 | 200200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 23 | 20230927 | 200100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 24 | 20230927 | 200000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 25 | 20230927 | 195900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 26 | 20230927 | 195800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 27 | 20230927 | 195700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 28 | 20230927 | 195600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 29 | 20230927 | 195500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 30 | 20230927 | 195400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 31 | 20230927 | 195300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 32 | 20230927 | 195200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 9325 |
| 33 | 20230927 | 195100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 34 | 20230927 | 195000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 35 | 20230927 | 194900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 36 | 20230927 | 194800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 37 | 20230927 | 194700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 38 | 20230927 | 194600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 39 | 20230927 | 194500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 40 | 20230927 | 194400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 41 | 20230927 | 194300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 42 | 20230927 | 194200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 43 | 20230927 | 194100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 44 | 20230927 | 194000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 45 | 20230927 | 193900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 46 | 20230927 | 193800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 47 | 20230927 | 193700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 48 | 20230927 | 193600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 49 | 20230927 | 193500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 50 | 20230927 | 193400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 51 | 20230927 | 193300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 52 | 20230927 | 193200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 53 | 20230927 | 193100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 54 | 20230927 | 193000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 55 | 20230927 | 192900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 56 | 20230927 | 192800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 57 | 20230927 | 192700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 58 | 20230927 | 192600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 59 | 20230927 | 192500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 60 | 20230927 | 192400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 61 | 20230927 | 192300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 62 | 20230927 | 192200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 9325 |
| 63 | 20230927 | 192100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 64 | 20230927 | 192000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 65 | 20230927 | 191900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 66 | 20230927 | 191800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 67 | 20230927 | 191700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 68 | 20230927 | 191600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 69 | 20230927 | 191500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 70 | 20230927 | 191400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 71 | 20230927 | 191300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 72 | 20230927 | 191200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 73 | 20230927 | 191100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 74 | 20230927 | 191000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 75 | 20230927 | 190900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 76 | 20230927 | 190800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 77 | 20230927 | 190700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 78 | 20230927 | 190600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 79 | 20230927 | 190500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 80 | 20230927 | 190400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 81 | 20230927 | 190300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 82 | 20230927 | 190200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 83 | 20230927 | 190100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 84 | 20230927 | 190000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 85 | 20230927 | 185900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 86 | 20230927 | 185800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 87 | 20230927 | 185700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 88 | 20230927 | 185600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 89 | 20230927 | 185500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 90 | 20230927 | 185400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 91 | 20230927 | 185300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 92 | 20230927 | 185200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 9325 |
| 93 | 20230927 | 185100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 94 | 20230927 | 185000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 95 | 20230927 | 184900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 96 | 20230927 | 184800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 97 | 20230927 | 184700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 98 | 20230927 | 184600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 99 | 20230927 | 184500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 100 | 20230927 | 184400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 101 | 20230927 | 184300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 102 | 20230927 | 184200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 103 | 20230927 | 184100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 104 | 20230927 | 184000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 105 | 20230927 | 183900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 106 | 20230927 | 183800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 107 | 20230927 | 183700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 108 | 20230927 | 183600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 109 | 20230927 | 183500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 110 | 20230927 | 183400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 111 | 20230927 | 183300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 112 | 20230927 | 183200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 113 | 20230927 | 183100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 114 | 20230927 | 183000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 115 | 20230927 | 182900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 116 | 20230927 | 182800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 117 | 20230927 | 182700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 118 | 20230927 | 182600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 119 | 20230927 | 182500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 120 | 20230927 | 182400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 121 | 20230927 | 182300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 122 | 20230927 | 182200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 9325 |
| 123 | 20230927 | 182100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 124 | 20230927 | 182000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 125 | 20230927 | 181900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 126 | 20230927 | 181800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 127 | 20230927 | 181700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 128 | 20230927 | 181600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 129 | 20230927 | 181500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 130 | 20230927 | 181400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 131 | 20230927 | 181300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 132 | 20230927 | 181200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 133 | 20230927 | 181100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 134 | 20230927 | 181000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 135 | 20230927 | 180900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 136 | 20230927 | 180800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 137 | 20230927 | 180700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 138 | 20230927 | 180600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 139 | 20230927 | 180500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 140 | 20230927 | 180400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 141 | 20230927 | 180300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 142 | 20230927 | 180200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 143 | 20230927 | 180100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 144 | 20230927 | 180000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 145 | 20230927 | 175900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 146 | 20230927 | 175800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 147 | 20230927 | 175700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 148 | 20230927 | 175600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 149 | 20230927 | 175500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 150 | 20230927 | 175400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 151 | 20230927 | 175300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 152 | 20230927 | 175200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 9325 |
| 153 | 20230927 | 175100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 154 | 20230927 | 175000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 155 | 20230927 | 174900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 156 | 20230927 | 174800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 157 | 20230927 | 174700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 158 | 20230927 | 174600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 159 | 20230927 | 174500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 160 | 20230927 | 174400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 161 | 20230927 | 174300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 162 | 20230927 | 174200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 163 | 20230927 | 174100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 164 | 20230927 | 174000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 165 | 20230927 | 173900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 166 | 20230927 | 173800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 167 | 20230927 | 173700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 168 | 20230927 | 173600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 169 | 20230927 | 173500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 170 | 20230927 | 173400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 171 | 20230927 | 173300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 172 | 20230927 | 173200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 173 | 20230927 | 173100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 174 | 20230927 | 173000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 175 | 20230927 | 172900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 176 | 20230927 | 172800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 177 | 20230927 | 172700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 178 | 20230927 | 172600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 179 | 20230927 | 172500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 180 | 20230927 | 172400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 181 | 20230927 | 172300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 182 | 20230927 | 172200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 9325 |
| 183 | 20230927 | 172100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 184 | 20230927 | 172000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 185 | 20230927 | 171900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 186 | 20230927 | 171800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 187 | 20230927 | 171700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 188 | 20230927 | 171600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 189 | 20230927 | 171500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 190 | 20230927 | 171400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 191 | 20230927 | 171300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 192 | 20230927 | 171200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 193 | 20230927 | 171100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 194 | 20230927 | 171000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 195 | 20230927 | 170900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 196 | 20230927 | 170800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 197 | 20230927 | 170700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 198 | 20230927 | 170600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 199 | 20230927 | 170500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20230927 | 170400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20230927 | 170300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20230927 | 170200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20230927 | 170100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20230927 | 170000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20230927 | 165900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20230927 | 165800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20230927 | 165700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20230927 | 165600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20230927 | 165500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20230927 | 165400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 211 | 20230927 | 165300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 212 | 20230927 | 165200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 9325 |
| 213 | 20230927 | 165100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 214 | 20230927 | 165000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 215 | 20230927 | 164900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 216 | 20230927 | 164800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 217 | 20230927 | 164700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 218 | 20230927 | 164600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 219 | 20230927 | 164500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 220 | 20230927 | 164400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 221 | 20230927 | 164300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 222 | 20230927 | 164200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 223 | 20230927 | 164100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 224 | 20230927 | 164000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 225 | 20230927 | 163900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 226 | 20230927 | 163800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 227 | 20230927 | 163700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 228 | 20230927 | 163600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 229 | 20230927 | 163500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 230 | 20230927 | 163400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 231 | 20230927 | 163300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 232 | 20230927 | 163200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 233 | 20230927 | 163100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 234 | 20230927 | 163000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 235 | 20230927 | 162900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 236 | 20230927 | 162800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 237 | 20230927 | 162700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 238 | 20230927 | 162600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 239 | 20230927 | 162500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 240 | 20230927 | 162400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 241 | 20230927 | 162300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 242 | 20230927 | 162200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 9325 |
| 243 | 20230927 | 162100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 244 | 20230927 | 162000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 245 | 20230927 | 161900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 246 | 20230927 | 161800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 247 | 20230927 | 161700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 248 | 20230927 | 161600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 249 | 20230927 | 161500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 250 | 20230927 | 161400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 251 | 20230927 | 161300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 252 | 20230927 | 161200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 253 | 20230927 | 161100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 254 | 20230927 | 161000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 255 | 20230927 | 160900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 256 | 20230927 | 160800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 257 | 20230927 | 160700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 258 | 20230927 | 160600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 259 | 20230927 | 160500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 260 | 20230927 | 160400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 261 | 20230927 | 160300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 262 | 20230927 | 160200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 263 | 20230927 | 160100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 264 | 20230927 | 160000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 265 | 20230927 | 155900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 266 | 20230927 | 155800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 267 | 20230927 | 155700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 268 | 20230927 | 155600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 269 | 20230927 | 155500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 270 | 20230927 | 155400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 271 | 20230927 | 155300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 272 | 20230927 | 155200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 9325 |
| 273 | 20230927 | 155100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 274 | 20230927 | 155000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 275 | 20230927 | 154900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 276 | 20230927 | 154800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 277 | 20230927 | 154700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 278 | 20230927 | 154600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 279 | 20230927 | 154500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 280 | 20230927 | 154400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 281 | 20230927 | 154300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 282 | 20230927 | 154200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 283 | 20230927 | 154100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 284 | 20230927 | 154000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 285 | 20230927 | 153900 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 286 | 20230927 | 153800 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 287 | 20230927 | 153700 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 288 | 20230927 | 153600 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 289 | 20230927 | 153500 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 290 | 20230927 | 153400 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 291 | 20230927 | 153300 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 292 | 20230927 | 153200 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 293 | 20230927 | 153100 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 0 |
| 294 | 20230927 | 153000 | 15868907700 | 38350 | 38350 | 38350 | 38350 | 9325 |
| 295 | 20230927 | 152900 | 15511293950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 296 | 20230927 | 152800 | 15511293950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 297 | 20230927 | 152700 | 15511293950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 298 | 20230927 | 152600 | 15511293950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 299 | 20230927 | 152500 | 15511293950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 300 | 20230927 | 152400 | 15511293950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 301 | 20230927 | 152300 | 15511293950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 302 | 20230927 | 152200 | 15511293950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 303 | 20230927 | 152100 | 15511293950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 304 | 20230927 | 152000 | 15511293950 | 38400 | 38400 | 38400 | 38400 | 0 |
| 305 | 20230927 | 151900 | 15511293950 | 38400 | 38450 | 38450 | 38400 | 2038 |
| 306 | 20230927 | 151800 | 15433012400 | 38400 | 38450 | 38450 | 38400 | 539 |
| 307 | 20230927 | 151700 | 15412307650 | 38400 | 38450 | 38450 | 38400 | 739 |
| 308 | 20230927 | 151600 | 15383906150 | 38400 | 38450 | 38450 | 38400 | 518 |
| 309 | 20230927 | 151500 | 15364002950 | 38450 | 38400 | 38450 | 38350 | 1136 |
| 310 | 20230927 | 151400 | 15320363800 | 38400 | 38450 | 38450 | 38400 | 669 |
| 311 | 20230927 | 151300 | 15294664200 | 38450 | 38450 | 38450 | 38400 | 148 |
| 312 | 20230927 | 151200 | 15288976750 | 38450 | 38450 | 38500 | 38450 | 1524 |
| 313 | 20230927 | 151100 | 15230354750 | 38500 | 38500 | 38500 | 38450 | 1711 |
| 314 | 20230927 | 151000 | 15164540800 | 38500 | 38350 | 38500 | 38350 | 26889 |
| 315 | 20230927 | 150900 | 14132300800 | 38350 | 38300 | 38350 | 38300 | 908 |
| 316 | 20230927 | 150800 | 14097515050 | 38350 | 38350 | 38400 | 38300 | 222 |
| 317 | 20230927 | 150700 | 14089003400 | 38350 | 38350 | 38400 | 38350 | 685 |
| 318 | 20230927 | 150600 | 14062732650 | 38400 | 38400 | 38400 | 38350 | 2429 |
| 319 | 20230927 | 150500 | 13969575400 | 38350 | 38400 | 38400 | 38350 | 537 |
| 320 | 20230927 | 150400 | 13948975800 | 38400 | 38450 | 38450 | 38350 | 3130 |
| 321 | 20230927 | 150300 | 13828775650 | 38450 | 38450 | 38450 | 38400 | 820 |
| 322 | 20230927 | 150200 | 13797264950 | 38400 | 38400 | 38450 | 38400 | 427 |
| 323 | 20230927 | 150100 | 13780863500 | 38450 | 38450 | 38450 | 38400 | 819 |
| 324 | 20230927 | 150000 | 13749393350 | 38450 | 38450 | 38450 | 38400 | 567 |
| 325 | 20230927 | 145900 | 13727599150 | 38450 | 38450 | 38450 | 38400 | 2005 |
| 326 | 20230927 | 145800 | 13650569450 | 38450 | 38400 | 38450 | 38350 | 782 |
| 327 | 20230927 | 145700 | 13620528800 | 38350 | 38450 | 38450 | 38350 | 925 |
| 328 | 20230927 | 145600 | 13584998850 | 38400 | 38400 | 38450 | 38350 | 804 |
| 329 | 20230927 | 145500 | 13554120150 | 38400 | 38450 | 38450 | 38350 | 1300 |
| 330 | 20230927 | 145400 | 13504185400 | 38450 | 38450 | 38450 | 38400 | 574 |
| 331 | 20230927 | 145300 | 13482115300 | 38450 | 38450 | 38450 | 38400 | 935 |
| 332 | 20230927 | 145200 | 13446171400 | 38450 | 38450 | 38450 | 38400 | 477 |
| 333 | 20230927 | 145100 | 13427832500 | 38400 | 38400 | 38450 | 38400 | 2355 |
| 334 | 20230927 | 145000 | 13337374700 | 38400 | 38450 | 38450 | 38400 | 1327 |
| 335 | 20230927 | 144900 | 13286371150 | 38400 | 38450 | 38450 | 38400 | 1106 |
| 336 | 20230927 | 144800 | 13243858250 | 38450 | 38400 | 38450 | 38350 | 3249 |
| 337 | 20230927 | 144700 | 13119056000 | 38350 | 38400 | 38400 | 38350 | 945 |
| 338 | 20230927 | 144600 | 13082768700 | 38400 | 38400 | 38400 | 38350 | 1479 |
| 339 | 20230927 | 144500 | 13026016000 | 38400 | 38400 | 38400 | 38350 | 1077 |
| 340 | 20230927 | 144400 | 12984679750 | 38350 | 38400 | 38400 | 38350 | 440 |
| 341 | 20230927 | 144300 | 12967784300 | 38400 | 38400 | 38400 | 38350 | 417 |
| 342 | 20230927 | 144200 | 12951776000 | 38400 | 38350 | 38400 | 38350 | 2207 |
| 343 | 20230927 | 144100 | 12867033850 | 38400 | 38350 | 38400 | 38350 | 939 |
| 344 | 20230927 | 144000 | 12830981750 | 38400 | 38350 | 38400 | 38350 | 880 |
| 345 | 20230927 | 143900 | 12797191300 | 38400 | 38350 | 38400 | 38350 | 452 |
| 346 | 20230927 | 143800 | 12779835450 | 38400 | 38400 | 38400 | 38350 | 2186 |
| 347 | 20230927 | 143700 | 12695893700 | 38400 | 38350 | 38400 | 38350 | 418 |
| 348 | 20230927 | 143600 | 12679848050 | 38350 | 38400 | 38400 | 38350 | 424 |
| 349 | 20230927 | 143500 | 12663568750 | 38400 | 38350 | 38400 | 38350 | 1554 |
| 350 | 20230927 | 143400 | 12603952950 | 38350 | 38400 | 38400 | 38350 | 539 |
| 351 | 20230927 | 143300 | 12583256100 | 38400 | 38400 | 38400 | 38350 | 207 |
| 352 | 20230927 | 143200 | 12575313450 | 38350 | 38400 | 38400 | 38350 | 287 |
| 353 | 20230927 | 143100 | 12564296450 | 38400 | 38350 | 38400 | 38350 | 855 |
| 354 | 20230927 | 143000 | 12531469800 | 38400 | 38400 | 38400 | 38350 | 1378 |
| 355 | 20230927 | 142900 | 12478558650 | 38350 | 38450 | 38450 | 38350 | 760 |
| 356 | 20230927 | 142800 | 12449357750 | 38400 | 38350 | 38450 | 38350 | 1683 |
| 357 | 20230927 | 142700 | 12384681950 | 38350 | 38450 | 38450 | 38350 | 4324 |
| 358 | 20230927 | 142600 | 12218614850 | 38400 | 38450 | 38450 | 38400 | 1848 |
| 359 | 20230927 | 142500 | 12147562600 | 38450 | 38350 | 38450 | 38350 | 5875 |
| 360 | 20230927 | 142400 | 11921982400 | 38400 | 38350 | 38400 | 38350 | 2171 |
| 361 | 20230927 | 142300 | 11838633300 | 38400 | 38300 | 38400 | 38300 | 6061 |
| 362 | 20230927 | 142200 | 11606194150 | 38300 | 38300 | 38350 | 38250 | 3792 |
| 363 | 20230927 | 142100 | 11460959650 | 38300 | 38300 | 38300 | 38250 | 878 |
| 364 | 20230927 | 142000 | 11427336500 | 38250 | 38250 | 38250 | 38200 | 3017 |
| 365 | 20230927 | 141900 | 11311937750 | 38200 | 38250 | 38250 | 38200 | 154 |
| 366 | 20230927 | 141800 | 11306049200 | 38250 | 38200 | 38250 | 38150 | 1060 |
| 367 | 20230927 | 141700 | 11265556100 | 38200 | 38200 | 38200 | 38150 | 214 |
| 368 | 20230927 | 141600 | 11257381350 | 38150 | 38200 | 38200 | 38150 | 96 |
| 369 | 20230927 | 141500 | 11253714950 | 38200 | 38200 | 38250 | 38200 | 844 |
| 370 | 20230927 | 141400 | 11221449600 | 38200 | 38250 | 38250 | 38200 | 2554 |
| 371 | 20230927 | 141300 | 11123886250 | 38250 | 38200 | 38250 | 38200 | 1379 |
| 372 | 20230927 | 141200 | 11071208150 | 38200 | 38250 | 38250 | 38200 | 975 |
| 373 | 20230927 | 141100 | 11033916850 | 38200 | 38150 | 38250 | 38150 | 2355 |
| 374 | 20230927 | 141000 | 10943957650 | 38150 | 38150 | 38150 | 38150 | 1719 |
| 375 | 20230927 | 140900 | 10878377800 | 38150 | 38100 | 38200 | 38100 | 1343 |
| 376 | 20230927 | 140800 | 10827142000 | 38150 | 38150 | 38200 | 38150 | 813 |
| 377 | 20230927 | 140700 | 10796113500 | 38200 | 38200 | 38200 | 38150 | 167 |
| 378 | 20230927 | 140600 | 10789737700 | 38200 | 38200 | 38250 | 38150 | 961 |
| 379 | 20230927 | 140500 | 10753027700 | 38200 | 38200 | 38250 | 38200 | 52 |
| 380 | 20230927 | 140400 | 10751040750 | 38250 | 38200 | 38250 | 38200 | 321 |
| 381 | 20230927 | 140300 | 10738777800 | 38250 | 38200 | 38250 | 38200 | 738 |
| 382 | 20230927 | 140200 | 10710581250 | 38250 | 38150 | 38250 | 38150 | 694 |
| 383 | 20230927 | 140100 | 10684071700 | 38200 | 38150 | 38200 | 38150 | 336 |
| 384 | 20230927 | 140000 | 10671249450 | 38150 | 38200 | 38200 | 38150 | 381 |
| 385 | 20230927 | 135900 | 10656699200 | 38200 | 38250 | 38250 | 38200 | 488 |
| 386 | 20230927 | 135800 | 10638054600 | 38200 | 38200 | 38250 | 38200 | 139 |
| 387 | 20230927 | 135700 | 10632744300 | 38250 | 38200 | 38250 | 38200 | 224 |
| 388 | 20230927 | 135600 | 10624186350 | 38200 | 38200 | 38250 | 38200 | 670 |
| 389 | 20230927 | 135500 | 10598565900 | 38200 | 38200 | 38250 | 38200 | 146 |
| 390 | 20230927 | 135400 | 10592984400 | 38200 | 38200 | 38250 | 38150 | 452 |
| 391 | 20230927 | 135300 | 10575718450 | 38250 | 38250 | 38250 | 38200 | 374 |
| 392 | 20230927 | 135200 | 10561425700 | 38250 | 38200 | 38250 | 38200 | 449 |
| 393 | 20230927 | 135100 | 10544266400 | 38250 | 38300 | 38300 | 38250 | 2214 |
| 394 | 20230927 | 135000 | 10459545300 | 38300 | 38300 | 38300 | 38250 | 537 |
| 395 | 20230927 | 134900 | 10438978450 | 38250 | 38250 | 38300 | 38250 | 744 |
| 396 | 20230927 | 134800 | 10410484300 | 38300 | 38300 | 38300 | 38250 | 4170 |
| 397 | 20230927 | 134700 | 10250776250 | 38300 | 38250 | 38300 | 38250 | 228 |
| 398 | 20230927 | 134600 | 10242054450 | 38250 | 38300 | 38300 | 38250 | 198 |
| 399 | 20230927 | 134500 | 10234478500 | 38300 | 38300 | 38300 | 38250 | 465 |
| 400 | 20230927 | 134400 | 10216670050 | 38300 | 38200 | 38300 | 38200 | 2395 |
| 401 | 20230927 | 134300 | 10125059000 | 38200 | 38250 | 38250 | 38200 | 637 |
| 402 | 20230927 | 134200 | 10100701550 | 38200 | 38250 | 38250 | 38200 | 493 |
| 403 | 20230927 | 134100 | 10081867850 | 38200 | 38250 | 38250 | 38200 | 744 |
| 404 | 20230927 | 134000 | 10053424000 | 38250 | 38250 | 38250 | 38200 | 885 |
| 405 | 20230927 | 133900 | 10019574950 | 38200 | 38200 | 38250 | 38200 | 455 |
| 406 | 20230927 | 133800 | 10002190050 | 38250 | 38250 | 38250 | 38200 | 132 |
| 407 | 20230927 | 133700 | 9997141600 | 38250 | 38150 | 38250 | 38100 | 4213 |
| 408 | 20230927 | 133600 | 9836196600 | 38150 | 38150 | 38150 | 38100 | 910 |
| 409 | 20230927 | 133500 | 9801487950 | 38150 | 38100 | 38150 | 38100 | 1061 |
| 410 | 20230927 | 133400 | 9761011250 | 38100 | 38150 | 38150 | 38100 | 750 |
| 411 | 20230927 | 133300 | 9732434750 | 38150 | 38100 | 38150 | 38100 | 1344 |
| 412 | 20230927 | 133200 | 9681161300 | 38100 | 38150 | 38150 | 38100 | 7 |
| 413 | 20230927 | 133100 | 9680894450 | 38150 | 38150 | 38150 | 38100 | 91 |
| 414 | 20230927 | 133000 | 9677423750 | 38150 | 38100 | 38150 | 38100 | 606 |
| 415 | 20230927 | 132900 | 9654309850 | 38100 | 38150 | 38150 | 38100 | 47 |
| 416 | 20230927 | 132800 | 9652518250 | 38150 | 38100 | 38150 | 38050 | 1638 |
| 417 | 20230927 | 132700 | 9590110300 | 38100 | 38100 | 38100 | 38100 | 2971 |
| 418 | 20230927 | 132600 | 9476915200 | 38100 | 38100 | 38100 | 38050 | 41 |
| 419 | 20230927 | 132500 | 9475354850 | 38050 | 38100 | 38100 | 38050 | 468 |
| 420 | 20230927 | 132400 | 9457532800 | 38100 | 38050 | 38100 | 38050 | 653 |
| 421 | 20230927 | 132300 | 9432653700 | 38100 | 38100 | 38100 | 38100 | 183 |
| 422 | 20230927 | 132200 | 9425681400 | 38100 | 38150 | 38150 | 38100 | 1473 |
| 423 | 20230927 | 132100 | 9369500800 | 38150 | 38100 | 38150 | 38050 | 688 |
| 424 | 20230927 | 132000 | 9343288050 | 38100 | 38100 | 38100 | 38050 | 2245 |
| 425 | 20230927 | 131900 | 9257753600 | 38100 | 37950 | 38100 | 37950 | 9154 |
| 426 | 20230927 | 131800 | 8909654400 | 38000 | 37950 | 38000 | 37950 | 580 |
| 427 | 20230927 | 131700 | 8887615900 | 38000 | 37950 | 38000 | 37950 | 805 |
| 428 | 20230927 | 131600 | 8857065150 | 37950 | 37950 | 38000 | 37950 | 154 |
| 429 | 20230927 | 131500 | 8851220550 | 37950 | 38000 | 38000 | 37950 | 465 |
| 430 | 20230927 | 131400 | 8833571150 | 38000 | 38000 | 38000 | 37950 | 113 |
| 431 | 20230927 | 131300 | 8829277650 | 38000 | 38050 | 38050 | 38000 | 140 |
| 432 | 20230927 | 131200 | 8823957500 | 38000 | 38050 | 38050 | 38000 | 169 |
| 433 | 20230927 | 131100 | 8817534550 | 38050 | 38000 | 38050 | 38000 | 495 |
| 434 | 20230927 | 131000 | 8798700100 | 38000 | 38000 | 38050 | 38000 | 144 |
| 435 | 20230927 | 130900 | 8793227600 | 38000 | 38050 | 38050 | 38000 | 6 |
| 436 | 20230927 | 130800 | 8792999500 | 38050 | 38000 | 38050 | 38000 | 975 |
| 437 | 20230927 | 130700 | 8755949250 | 38000 | 38000 | 38000 | 38000 | 483 |
| 438 | 20230927 | 130600 | 8737595250 | 38000 | 38000 | 38000 | 38000 | 16 |
| 439 | 20230927 | 130500 | 8736987250 | 38000 | 38000 | 38000 | 38000 | 500 |
| 440 | 20230927 | 130400 | 8717987250 | 38000 | 38000 | 38000 | 37950 | 16 |
| 441 | 20230927 | 130300 | 8717379400 | 38000 | 38000 | 38000 | 38000 | 165 |
| 442 | 20230927 | 130200 | 8711109400 | 38000 | 38000 | 38000 | 38000 | 641 |
| 443 | 20230927 | 130100 | 8686751400 | 37950 | 38000 | 38000 | 37950 | 52 |
| 444 | 20230927 | 130000 | 8684777700 | 38000 | 37900 | 38000 | 37900 | 28 |
| 445 | 20230927 | 125900 | 8683714600 | 37950 | 37950 | 37950 | 37900 | 1649 |
| 446 | 20230927 | 125800 | 8621135350 | 37950 | 37950 | 37950 | 37950 | 24 |
| 447 | 20230927 | 125700 | 8620224550 | 37950 | 37950 | 37950 | 37900 | 16 |
| 448 | 20230927 | 125600 | 8619617400 | 37950 | 37950 | 37950 | 37900 | 37 |
| 449 | 20230927 | 125500 | 8618214700 | 37950 | 37900 | 37950 | 37900 | 60 |
| 450 | 20230927 | 125400 | 8615939900 | 37950 | 38000 | 38000 | 37950 | 639 |
| 451 | 20230927 | 125300 | 8591689600 | 38000 | 38000 | 38000 | 38000 | 28 |
| 452 | 20230927 | 125200 | 8590625600 | 38000 | 37950 | 38000 | 37950 | 1252 |
| 453 | 20230927 | 125100 | 8543049700 | 38000 | 38000 | 38000 | 38000 | 40 |
| 454 | 20230927 | 125000 | 8541529700 | 38000 | 37950 | 38000 | 37950 | 130 |
| 455 | 20230927 | 124900 | 8536589900 | 38000 | 38000 | 38000 | 38000 | 12 |
| 456 | 20230927 | 124800 | 8536133900 | 37950 | 37950 | 38000 | 37950 | 77 |
| 457 | 20230927 | 124700 | 8533210450 | 38000 | 37950 | 38000 | 37950 | 630 |
| 458 | 20230927 | 124600 | 8509301750 | 37950 | 37950 | 37950 | 37950 | 715 |
| 459 | 20230927 | 124500 | 8482167500 | 37950 | 37950 | 37950 | 37900 | 216 |
| 460 | 20230927 | 124400 | 8473970650 | 37950 | 37900 | 37950 | 37900 | 349 |
| 461 | 20230927 | 124300 | 8460742300 | 37900 | 37950 | 37950 | 37900 | 347 |
| 462 | 20230927 | 124200 | 8447586300 | 37950 | 37950 | 37950 | 37950 | 36 |
| 463 | 20230927 | 124100 | 8446220100 | 37950 | 37900 | 37950 | 37900 | 220 |
| 464 | 20230927 | 124000 | 8437874100 | 37950 | 37900 | 37950 | 37850 | 578 |
| 465 | 20230927 | 123900 | 8415963950 | 37900 | 37900 | 37900 | 37850 | 79 |
| 466 | 20230927 | 123800 | 8412970350 | 37900 | 37900 | 37900 | 37850 | 53 |
| 467 | 20230927 | 123700 | 8410962650 | 37900 | 37900 | 37900 | 37900 | 990 |
| 468 | 20230927 | 123600 | 8373441650 | 37900 | 37900 | 37900 | 37900 | 629 |
| 469 | 20230927 | 123500 | 8349602550 | 37900 | 37900 | 37900 | 37900 | 585 |
| 470 | 20230927 | 123400 | 8327431050 | 37900 | 37850 | 37900 | 37850 | 1557 |
| 471 | 20230927 | 123300 | 8268443600 | 37850 | 37850 | 37850 | 37850 | 679 |
| 472 | 20230927 | 123200 | 8242743450 | 37850 | 37850 | 37850 | 37850 | 549 |
| 473 | 20230927 | 123100 | 8221963800 | 37850 | 37800 | 37850 | 37800 | 343 |
| 474 | 20230927 | 123000 | 8208984700 | 37800 | 37800 | 37800 | 37750 | 409 |
| 475 | 20230927 | 122900 | 8193524550 | 37800 | 37800 | 37850 | 37800 | 26 |
| 476 | 20230927 | 122800 | 8192541500 | 37850 | 37850 | 37850 | 37850 | 15 |
| 477 | 20230927 | 122700 | 8191973750 | 37800 | 37800 | 37850 | 37800 | 509 |
| 478 | 20230927 | 122600 | 8172724000 | 37800 | 37800 | 37800 | 37800 | 46 |
| 479 | 20230927 | 122500 | 8170985200 | 37800 | 37750 | 37800 | 37750 | 501 |
| 480 | 20230927 | 122400 | 8152072400 | 37800 | 37800 | 37800 | 37800 | 16 |
| 481 | 20230927 | 122300 | 8151467600 | 37800 | 37800 | 37800 | 37750 | 48 |
| 482 | 20230927 | 122200 | 8149653850 | 37800 | 37800 | 37800 | 37800 | 46 |
| 483 | 20230927 | 122100 | 8147915050 | 37800 | 37800 | 37850 | 37800 | 1315 |
| 484 | 20230927 | 122000 | 8098202750 | 37800 | 37800 | 37800 | 37800 | 95 |
| 485 | 20230927 | 121900 | 8094611750 | 37800 | 37750 | 37800 | 37750 | 92 |
| 486 | 20230927 | 121800 | 8091136000 | 37700 | 37750 | 37750 | 37700 | 20 |
| 487 | 20230927 | 121700 | 8090381300 | 37800 | 37750 | 37800 | 37700 | 303 |
| 488 | 20230927 | 121600 | 8078954300 | 37750 | 37800 | 37800 | 37750 | 76 |
| 489 | 20230927 | 121500 | 8076085100 | 37750 | 37800 | 37800 | 37750 | 145 |
| 490 | 20230927 | 121400 | 8070606850 | 37800 | 37700 | 37800 | 37700 | 496 |
| 491 | 20230927 | 121300 | 8051883250 | 37750 | 37700 | 37750 | 37650 | 135 |
| 492 | 20230927 | 121200 | 8046799200 | 37700 | 37700 | 37700 | 37700 | 162 |
| 493 | 20230927 | 121100 | 8040691800 | 37700 | 37700 | 37700 | 37700 | 14 |
| 494 | 20230927 | 121000 | 8040164000 | 37700 | 37750 | 37750 | 37700 | 135 |
| 495 | 20230927 | 120900 | 8035074150 | 37800 | 37750 | 37800 | 37650 | 67 |
| 496 | 20230927 | 120800 | 8032548250 | 37800 | 37700 | 37800 | 37650 | 1219 |
| 497 | 20230927 | 120700 | 7986507600 | 37650 | 37600 | 37650 | 37600 | 501 |
| 498 | 20230927 | 120600 | 7967654600 | 37600 | 37650 | 37650 | 37600 | 82 |
| 499 | 20230927 | 120500 | 7964571200 | 37600 | 37650 | 37650 | 37600 | 130 |
| 500 | 20230927 | 120400 | 7959677300 | 37650 | 37650 | 37650 | 37600 | 1636 |
| 501 | 20230927 | 120300 | 7898113550 | 37650 | 37700 | 37700 | 37650 | 65 |
| 502 | 20230927 | 120200 | 7895664750 | 37700 | 37650 | 37700 | 37650 | 537 |
| 503 | 20230927 | 120100 | 7875433950 | 37650 | 37650 | 37650 | 37650 | 2 |
| 504 | 20230927 | 120000 | 7875358650 | 37650 | 37650 | 37650 | 37650 | 243 |
| 505 | 20230927 | 115900 | 7866209700 | 37700 | 37750 | 37750 | 37700 | 51 |
| 506 | 20230927 | 115800 | 7864286800 | 37750 | 37700 | 37750 | 37700 | 56 |
| 507 | 20230927 | 115700 | 7862174800 | 37750 | 37700 | 37750 | 37700 | 53 |
| 508 | 20230927 | 115600 | 7860176300 | 37750 | 37750 | 37750 | 37750 | 10 |
| 509 | 20230927 | 115500 | 7859798800 | 37750 | 37700 | 37750 | 37650 | 516 |
| 510 | 20230927 | 115400 | 7840334200 | 37700 | 37700 | 37700 | 37700 | 26 |
| 511 | 20230927 | 115300 | 7839354000 | 37700 | 37700 | 37750 | 37700 | 326 |
| 512 | 20230927 | 115200 | 7827063550 | 37750 | 37750 | 37750 | 37750 | 21 |
| 513 | 20230927 | 115100 | 7826270800 | 37750 | 37700 | 37750 | 37700 | 10 |
| 514 | 20230927 | 115000 | 7825893550 | 37700 | 37700 | 37750 | 37700 | 77 |
| 515 | 20230927 | 114900 | 7822987450 | 37750 | 37750 | 37750 | 37750 | 478 |
| 516 | 20230927 | 114800 | 7804942950 | 37700 | 37750 | 37750 | 37700 | 26 |
| 517 | 20230927 | 114700 | 7803961950 | 37750 | 37750 | 37750 | 37700 | 12 |
| 518 | 20230927 | 114600 | 7803509250 | 37700 | 37700 | 37700 | 37700 | 121 |
| 519 | 20230927 | 114500 | 7798947550 | 37700 | 37700 | 37700 | 37700 | 4 |
| 520 | 20230927 | 114400 | 7798796750 | 37700 | 37750 | 37750 | 37650 | 157 |
| 521 | 20230927 | 114300 | 7792877550 | 37750 | 37650 | 37750 | 37650 | 536 |
| 522 | 20230927 | 114200 | 7772655500 | 37650 | 37700 | 37700 | 37650 | 1038 |
| 523 | 20230927 | 114100 | 7733548700 | 37700 | 37750 | 37750 | 37700 | 61 |
| 524 | 20230927 | 114000 | 7731246150 | 37750 | 37700 | 37750 | 37700 | 65 |
| 525 | 20230927 | 113900 | 7728795350 | 37700 | 37750 | 37750 | 37700 | 25 |
| 526 | 20230927 | 113800 | 7727852100 | 37750 | 37800 | 37800 | 37750 | 473 |
| 527 | 20230927 | 113700 | 7709996100 | 37750 | 37850 | 37850 | 37750 | 615 |
| 528 | 20230927 | 113600 | 7686765650 | 37850 | 37800 | 37850 | 37750 | 482 |
| 529 | 20230927 | 113500 | 7668542900 | 37800 | 37800 | 37800 | 37800 | 201 |
| 530 | 20230927 | 113400 | 7660945100 | 37850 | 37850 | 37850 | 37850 | 2 |
| 531 | 20230927 | 113300 | 7660869400 | 37850 | 37900 | 37900 | 37850 | 115 |
| 532 | 20230927 | 113200 | 7656516100 | 37900 | 37850 | 37900 | 37850 | 36 |
| 533 | 20230927 | 113100 | 7655152900 | 37850 | 37900 | 37900 | 37850 | 66 |
| 534 | 20230927 | 113000 | 7652651700 | 37900 | 37900 | 37900 | 37800 | 1038 |
| 535 | 20230927 | 112900 | 7613345600 | 37900 | 37850 | 37900 | 37850 | 22 |
| 536 | 20230927 | 112800 | 7612511900 | 37850 | 37850 | 37900 | 37850 | 94 |
| 537 | 20230927 | 112700 | 7608953950 | 37800 | 37850 | 37850 | 37800 | 228 |
| 538 | 20230927 | 112600 | 7600324450 | 37850 | 37850 | 37850 | 37850 | 1591 |
| 539 | 20230927 | 112500 | 7540105100 | 37850 | 37850 | 37850 | 37800 | 1007 |
| 540 | 20230927 | 112400 | 7501991650 | 37850 | 37750 | 37850 | 37750 | 794 |
| 541 | 20230927 | 112300 | 7471977800 | 37750 | 37800 | 37800 | 37750 | 233 |
| 542 | 20230927 | 112200 | 7463171700 | 37750 | 37750 | 37800 | 37750 | 289 |
| 543 | 20230927 | 112100 | 7452261300 | 37750 | 37750 | 37750 | 37700 | 33 |
| 544 | 20230927 | 112000 | 7451016050 | 37750 | 37750 | 37750 | 37750 | 414 |
| 545 | 20230927 | 111900 | 7435387550 | 37750 | 37750 | 37750 | 37700 | 51 |
| 546 | 20230927 | 111800 | 7433462800 | 37700 | 37750 | 37750 | 37650 | 484 |
| 547 | 20230927 | 111700 | 7415226100 | 37750 | 37700 | 37800 | 37700 | 686 |
| 548 | 20230927 | 111600 | 7389347950 | 37650 | 37650 | 37700 | 37650 | 443 |
| 549 | 20230927 | 111500 | 7372668900 | 37650 | 37650 | 37650 | 37650 | 425 |
| 550 | 20230927 | 111400 | 7356667650 | 37650 | 37650 | 37650 | 37600 | 508 |
| 551 | 20230927 | 111300 | 7337541950 | 37650 | 37650 | 37650 | 37650 | 238 |
| 552 | 20230927 | 111200 | 7328581250 | 37650 | 37600 | 37650 | 37600 | 508 |
| 553 | 20230927 | 111100 | 7309459550 | 37650 | 37550 | 37650 | 37550 | 493 |
| 554 | 20230927 | 111000 | 7290903900 | 37550 | 37550 | 37600 | 37500 | 198 |
| 555 | 20230927 | 110900 | 7283469250 | 37500 | 37550 | 37550 | 37500 | 466 |
| 556 | 20230927 | 110800 | 7265991850 | 37550 | 37500 | 37550 | 37500 | 80 |
| 557 | 20230927 | 110700 | 7262990650 | 37550 | 37650 | 37650 | 37550 | 1629 |
| 558 | 20230927 | 110600 | 7201776000 | 37600 | 37700 | 37700 | 37600 | 118 |
| 559 | 20230927 | 110500 | 7197332300 | 37700 | 37650 | 37700 | 37650 | 502 |
| 560 | 20230927 | 110400 | 7178408450 | 37700 | 37650 | 37700 | 37650 | 48 |
| 561 | 20230927 | 110300 | 7176601050 | 37650 | 37700 | 37700 | 37650 | 411 |
| 562 | 20230927 | 110200 | 7161125350 | 37700 | 37650 | 37700 | 37650 | 39 |
| 563 | 20230927 | 110100 | 7159656350 | 37700 | 37750 | 37750 | 37700 | 659 |
| 564 | 20230927 | 110000 | 7134811600 | 37750 | 37750 | 37750 | 37750 | 145 |
| 565 | 20230927 | 105900 | 7129337850 | 37750 | 37750 | 37750 | 37750 | 208 |
| 566 | 20230927 | 105800 | 7121485850 | 37750 | 37700 | 37750 | 37700 | 500 |
| 567 | 20230927 | 105700 | 7102621900 | 37650 | 37700 | 37700 | 37650 | 1067 |
| 568 | 20230927 | 105600 | 7062398200 | 37700 | 37700 | 37700 | 37650 | 34 |
| 569 | 20230927 | 105500 | 7061116450 | 37700 | 37650 | 37700 | 37650 | 229 |
| 570 | 20230927 | 105400 | 7052494300 | 37650 | 37500 | 37650 | 37500 | 600 |
| 571 | 20230927 | 105300 | 7029975850 | 37500 | 37500 | 37500 | 37500 | 1186 |
| 572 | 20230927 | 105200 | 6985500850 | 37500 | 37550 | 37750 | 37500 | 840 |
| 573 | 20230927 | 105100 | 6953894050 | 37550 | 37500 | 37550 | 37500 | 71 |
| 574 | 20230927 | 105000 | 6951229000 | 37500 | 37550 | 37550 | 37500 | 412 |
| 575 | 20230927 | 104900 | 6935772400 | 37550 | 37750 | 37750 | 37500 | 3696 |
| 576 | 20230927 | 104800 | 6796885400 | 37750 | 37750 | 37750 | 37700 | 145 |
| 577 | 20230927 | 104700 | 6791417650 | 37750 | 37750 | 37750 | 37750 | 84 |
| 578 | 20230927 | 104600 | 6788246650 | 37800 | 37750 | 37800 | 37650 | 188 |
| 579 | 20230927 | 104500 | 6781150700 | 37750 | 37700 | 37750 | 37600 | 539 |
| 580 | 20230927 | 104400 | 6760839250 | 37650 | 37700 | 37700 | 37650 | 481 |
| 581 | 20230927 | 104300 | 6742728800 | 37700 | 37650 | 37700 | 37650 | 122 |
| 582 | 20230927 | 104200 | 6738134600 | 37650 | 37700 | 37700 | 37650 | 35 |
| 583 | 20230927 | 104100 | 6736815450 | 37650 | 37750 | 37800 | 37650 | 1150 |
| 584 | 20230927 | 104000 | 6693462600 | 37800 | 37850 | 37850 | 37750 | 791 |
| 585 | 20230927 | 103900 | 6663571350 | 37900 | 37850 | 37900 | 37800 | 2592 |
| 586 | 20230927 | 103800 | 6565451550 | 37850 | 37800 | 37850 | 37800 | 2398 |
| 587 | 20230927 | 103700 | 6474792950 | 37850 | 37800 | 37850 | 37800 | 531 |
| 588 | 20230927 | 103600 | 6454719850 | 37800 | 37800 | 37850 | 37800 | 1071 |
| 589 | 20230927 | 103500 | 6414186750 | 37850 | 37850 | 37900 | 37800 | 3151 |
| 590 | 20230927 | 103400 | 6294952250 | 37850 | 37850 | 37900 | 37800 | 2930 |
| 591 | 20230927 | 103300 | 6183926800 | 37850 | 37800 | 37850 | 37800 | 746 |
| 592 | 20230927 | 103200 | 6155704850 | 37750 | 37800 | 37800 | 37750 | 35 |
| 593 | 20230927 | 103100 | 6154382350 | 37750 | 37750 | 37750 | 37700 | 325 |
| 594 | 20230927 | 103000 | 6142116300 | 37750 | 37800 | 37800 | 37750 | 446 |
| 595 | 20230927 | 102900 | 6125258750 | 37800 | 37800 | 37800 | 37750 | 86 |
| 596 | 20230927 | 102800 | 6122010750 | 37800 | 37800 | 37800 | 37700 | 185 |
| 597 | 20230927 | 102700 | 6115023750 | 37750 | 37750 | 37750 | 37700 | 312 |
| 598 | 20230927 | 102600 | 6103245850 | 37750 | 37700 | 37750 | 37650 | 1148 |
| 599 | 20230927 | 102500 | 6059953300 | 37650 | 37650 | 37650 | 37600 | 3179 |
| 600 | 20230927 | 102400 | 5940264250 | 37600 | 37650 | 37650 | 37600 | 950 |
| 601 | 20230927 | 102300 | 5904541050 | 37650 | 37650 | 37700 | 37650 | 424 |
| 602 | 20230927 | 102200 | 5888576800 | 37650 | 37700 | 37700 | 37650 | 97 |
| 603 | 20230927 | 102100 | 5884923100 | 37700 | 37700 | 37700 | 37700 | 32 |
| 604 | 20230927 | 102000 | 5883716700 | 37650 | 37700 | 37750 | 37650 | 1008 |
| 605 | 20230927 | 101900 | 5845706400 | 37700 | 37750 | 37750 | 37700 | 1258 |
| 606 | 20230927 | 101800 | 5798278400 | 37700 | 37700 | 37750 | 37700 | 118 |
| 607 | 20230927 | 101700 | 5793829200 | 37750 | 37800 | 37800 | 37700 | 2798 |
| 608 | 20230927 | 101600 | 5688268550 | 37750 | 37800 | 37800 | 37750 | 527 |
| 609 | 20230927 | 101500 | 5668363050 | 37800 | 38000 | 38000 | 37800 | 3460 |
| 610 | 20230927 | 101400 | 5537429850 | 38000 | 37950 | 38000 | 37950 | 770 |
| 611 | 20230927 | 101300 | 5508200350 | 37950 | 37950 | 37950 | 37900 | 444 |
| 612 | 20230927 | 101200 | 5491355600 | 37950 | 37900 | 37950 | 37900 | 50 |
| 613 | 20230927 | 101100 | 5489458200 | 37950 | 37900 | 37950 | 37900 | 292 |
| 614 | 20230927 | 101000 | 5478382550 | 37900 | 37950 | 37950 | 37900 | 511 |
| 615 | 20230927 | 100900 | 5458999150 | 37950 | 37900 | 37950 | 37900 | 169 |
| 616 | 20230927 | 100800 | 5452591850 | 37900 | 37950 | 37950 | 37900 | 252 |
| 617 | 20230927 | 100700 | 5443037550 | 37950 | 37900 | 37950 | 37900 | 661 |
| 618 | 20230927 | 100600 | 5417975550 | 37900 | 37900 | 37950 | 37850 | 949 |
| 619 | 20230927 | 100500 | 5382010200 | 37900 | 37850 | 37900 | 37850 | 1315 |
| 620 | 20230927 | 100400 | 5332188300 | 37850 | 37750 | 37850 | 37750 | 249 |
| 621 | 20230927 | 100300 | 5322774550 | 37800 | 37800 | 37800 | 37750 | 1819 |
| 622 | 20230927 | 100200 | 5254018950 | 37800 | 37750 | 37800 | 37750 | 370 |
| 623 | 20230927 | 100100 | 5240035850 | 37800 | 37800 | 37800 | 37750 | 1732 |
| 624 | 20230927 | 100000 | 5174602000 | 37800 | 37800 | 37850 | 37750 | 1929 |
| 625 | 20230927 | 095900 | 5101679350 | 37800 | 37950 | 37950 | 37750 | 6948 |
| 626 | 20230927 | 095800 | 4838262600 | 37950 | 38100 | 38100 | 37950 | 1767 |
| 627 | 20230927 | 095700 | 4771079000 | 38050 | 38250 | 38250 | 38050 | 2789 |
| 628 | 20230927 | 095600 | 4664646150 | 38250 | 38300 | 38350 | 38200 | 1523 |
| 629 | 20230927 | 095500 | 4606349750 | 38350 | 38350 | 38350 | 38300 | 1155 |
| 630 | 20230927 | 095400 | 4562073700 | 38300 | 38350 | 38400 | 38300 | 1787 |
| 631 | 20230927 | 095300 | 4493603400 | 38350 | 38400 | 38400 | 38350 | 2160 |
| 632 | 20230927 | 095200 | 4410709500 | 38350 | 38300 | 38450 | 38200 | 6389 |
| 633 | 20230927 | 095100 | 4165545000 | 38300 | 38350 | 38400 | 38300 | 8218 |
| 634 | 20230927 | 095000 | 3850354800 | 38350 | 38300 | 38350 | 38200 | 3519 |
| 635 | 20230927 | 094900 | 3715539650 | 38300 | 38250 | 38300 | 38200 | 2050 |
| 636 | 20230927 | 094800 | 3637110050 | 38200 | 38200 | 38250 | 38150 | 2651 |
| 637 | 20230927 | 094700 | 3535805650 | 38200 | 38100 | 38250 | 38100 | 7220 |
| 638 | 20230927 | 094600 | 3260292700 | 38100 | 38100 | 38200 | 38100 | 1327 |
| 639 | 20230927 | 094500 | 3209655900 | 38100 | 38050 | 38200 | 38050 | 4211 |
| 640 | 20230927 | 094400 | 3049086300 | 38050 | 38000 | 38100 | 38000 | 2171 |
| 641 | 20230927 | 094300 | 2966471400 | 38050 | 37950 | 38050 | 37950 | 1368 |
| 642 | 20230927 | 094200 | 2914502200 | 37900 | 38050 | 38050 | 37900 | 1464 |
| 643 | 20230927 | 094100 | 2858866450 | 38000 | 37900 | 38050 | 37900 | 5229 |
| 644 | 20230927 | 094000 | 2660266100 | 37950 | 37850 | 37950 | 37850 | 660 |
| 645 | 20230927 | 093900 | 2635235050 | 37900 | 37900 | 37950 | 37850 | 1742 |
| 646 | 20230927 | 093800 | 2569175000 | 37900 | 37950 | 37950 | 37900 | 482 |
| 647 | 20230927 | 093700 | 2550896700 | 37950 | 37850 | 37950 | 37800 | 2023 |
| 648 | 20230927 | 093600 | 2474248550 | 37800 | 37900 | 37900 | 37800 | 1778 |
| 649 | 20230927 | 093500 | 2406974150 | 37900 | 37800 | 37900 | 37800 | 601 |
| 650 | 20230927 | 093400 | 2384221000 | 37850 | 37750 | 37850 | 37700 | 3373 |
| 651 | 20230927 | 093300 | 2256737150 | 37750 | 37650 | 37750 | 37650 | 1111 |
| 652 | 20230927 | 093200 | 2214868750 | 37700 | 37700 | 37700 | 37650 | 500 |
| 653 | 20230927 | 093100 | 2196038550 | 37650 | 37600 | 37650 | 37600 | 1330 |
| 654 | 20230927 | 093000 | 2146006300 | 37600 | 37450 | 37600 | 37400 | 723 |
| 655 | 20230927 | 092900 | 2118901400 | 37450 | 37450 | 37550 | 37450 | 462 |
| 656 | 20230927 | 092800 | 2101594450 | 37450 | 37550 | 37700 | 37450 | 2877 |
| 657 | 20230927 | 092700 | 1993450750 | 37550 | 37650 | 37650 | 37550 | 201 |
| 658 | 20230927 | 092600 | 1985893300 | 37650 | 37700 | 37750 | 37650 | 3148 |
| 659 | 20230927 | 092500 | 1867235600 | 37650 | 37400 | 37700 | 37350 | 6014 |
| 660 | 20230927 | 092400 | 1641511350 | 37400 | 37450 | 37600 | 37350 | 3190 |
| 661 | 20230927 | 092300 | 1521988450 | 37450 | 37550 | 37550 | 37350 | 3450 |
| 662 | 20230927 | 092200 | 1392797750 | 37600 | 37600 | 37650 | 37600 | 1436 |
| 663 | 20230927 | 092100 | 1338803600 | 37650 | 37650 | 37650 | 37600 | 421 |
| 664 | 20230927 | 092000 | 1322953150 | 37650 | 37600 | 37750 | 37550 | 4075 |
| 665 | 20230927 | 091900 | 1169411500 | 37600 | 37550 | 37600 | 37550 | 1080 |
| 666 | 20230927 | 091800 | 1128812950 | 37550 | 37550 | 37600 | 37550 | 1286 |
| 667 | 20230927 | 091700 | 1080511800 | 37600 | 37600 | 37600 | 37500 | 921 |
| 668 | 20230927 | 091600 | 1045916050 | 37600 | 37600 | 37650 | 37550 | 1065 |
| 669 | 20230927 | 091500 | 1005870750 | 37600 | 37350 | 37600 | 37350 | 1917 |
| 670 | 20230927 | 091400 | 934029450 | 37300 | 37250 | 37350 | 37250 | 501 |
| 671 | 20230927 | 091300 | 915346900 | 37200 | 37200 | 37300 | 37150 | 2061 |
| 672 | 20230927 | 091200 | 838596100 | 37250 | 37200 | 37250 | 37100 | 1041 |
| 673 | 20230927 | 091100 | 799899200 | 37200 | 37100 | 37200 | 37100 | 823 |
| 674 | 20230927 | 091000 | 769333850 | 37150 | 37300 | 37300 | 37150 | 2438 |
| 675 | 20230927 | 090900 | 678607600 | 37250 | 37250 | 37300 | 37200 | 552 |
| 676 | 20230927 | 090800 | 658038600 | 37250 | 37150 | 37250 | 37150 | 923 |
| 677 | 20230927 | 090700 | 623683450 | 37050 | 37150 | 37150 | 37050 | 691 |
| 678 | 20230927 | 090600 | 598040800 | 37150 | 37150 | 37200 | 37050 | 1908 |
| 679 | 20230927 | 090500 | 527324600 | 37150 | 37050 | 37150 | 37050 | 1845 |
| 680 | 20230927 | 090400 | 458865000 | 37050 | 37100 | 37100 | 37050 | 213 |
| 681 | 20230927 | 090300 | 450968550 | 37100 | 37050 | 37100 | 36950 | 6290 |
| 682 | 20230927 | 090200 | 218039050 | 37100 | 36900 | 37100 | 36900 | 1106 |
| 683 | 20230927 | 090100 | 177115850 | 36900 | 36900 | 37000 | 36900 | 1482 |
| 684 | 20230927 | 090000 | 122368300 | 36900 | 36950 | 37050 | 36900 | 3313 |