37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 204500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 3 | 20230927 | 204400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20230927 | 204300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20230927 | 204200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20230927 | 204100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20230927 | 204000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20230927 | 203900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20230927 | 203800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20230927 | 203700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20230927 | 203600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20230927 | 203500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20230927 | 203400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20230927 | 203300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20230927 | 203200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20230927 | 203100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20230927 | 203000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20230927 | 202900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20230927 | 202800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20230927 | 202700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20230927 | 202600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20230927 | 202500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20230927 | 202400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20230927 | 202300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20230927 | 202200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20230927 | 202100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20230927 | 202000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20230927 | 201900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20230927 | 201800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20230927 | 201700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20230927 | 201600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20230927 | 201500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 33 | 20230927 | 201400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20230927 | 201300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20230927 | 201200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20230927 | 201100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20230927 | 201000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20230927 | 200900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20230927 | 200800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20230927 | 200700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20230927 | 200600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20230927 | 200500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20230927 | 200400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20230927 | 200300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20230927 | 200200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20230927 | 200100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20230927 | 200000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20230927 | 195900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20230927 | 195800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20230927 | 195700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20230927 | 195600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20230927 | 195500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20230927 | 195400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20230927 | 195300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20230927 | 195200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20230927 | 195100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20230927 | 195000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20230927 | 194900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20230927 | 194800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20230927 | 194700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20230927 | 194600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20230927 | 194500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 63 | 20230927 | 194400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20230927 | 194300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20230927 | 194200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20230927 | 194100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20230927 | 194000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20230927 | 193900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20230927 | 193800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20230927 | 193700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20230927 | 193600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20230927 | 193500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20230927 | 193400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20230927 | 193300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20230927 | 193200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20230927 | 193100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20230927 | 193000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20230927 | 192900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20230927 | 192800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20230927 | 192700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20230927 | 192600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20230927 | 192500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20230927 | 192400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20230927 | 192300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20230927 | 192200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20230927 | 192100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20230927 | 192000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20230927 | 191900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20230927 | 191800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20230927 | 191700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20230927 | 191600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20230927 | 191500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 93 | 20230927 | 191400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20230927 | 191300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20230927 | 191200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20230927 | 191100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20230927 | 191000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20230927 | 190900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20230927 | 190800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20230927 | 190700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20230927 | 190600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20230927 | 190500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20230927 | 190400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20230927 | 190300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20230927 | 190200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20230927 | 190100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20230927 | 190000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20230927 | 185900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20230927 | 185800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20230927 | 185700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20230927 | 185600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20230927 | 185500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20230927 | 185400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20230927 | 185300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20230927 | 185200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20230927 | 185100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20230927 | 185000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20230927 | 184900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20230927 | 184800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20230927 | 184700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20230927 | 184600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20230927 | 184500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 123 | 20230927 | 184400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20230927 | 184300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20230927 | 184200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20230927 | 184100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20230927 | 184000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20230927 | 183900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20230927 | 183800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20230927 | 183700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20230927 | 183600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20230927 | 183500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20230927 | 183400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20230927 | 183300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20230927 | 183200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20230927 | 183100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20230927 | 183000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20230927 | 182900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20230927 | 182800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20230927 | 182700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20230927 | 182600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20230927 | 182500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20230927 | 182400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20230927 | 182300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20230927 | 182200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20230927 | 182100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20230927 | 182000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20230927 | 181900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20230927 | 181800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20230927 | 181700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20230927 | 181600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20230927 | 181500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 153 | 20230927 | 181400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20230927 | 181300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20230927 | 181200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20230927 | 181100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20230927 | 181000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20230927 | 180900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20230927 | 180800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20230927 | 180700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20230927 | 180600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20230927 | 180500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20230927 | 180400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20230927 | 180300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20230927 | 180200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20230927 | 180100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20230927 | 180000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20230927 | 175900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20230927 | 175800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20230927 | 175700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20230927 | 175600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20230927 | 175500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20230927 | 175400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20230927 | 175300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20230927 | 175200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20230927 | 175100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20230927 | 175000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20230927 | 174900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20230927 | 174800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20230927 | 174700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20230927 | 174600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20230927 | 174500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 183 | 20230927 | 174400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20230927 | 174300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20230927 | 174200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20230927 | 174100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20230927 | 174000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20230927 | 173900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20230927 | 173800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20230927 | 173700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20230927 | 173600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20230927 | 173500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20230927 | 173400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20230927 | 173300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20230927 | 173200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20230927 | 173100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20230927 | 173000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20230927 | 172900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20230927 | 172800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20230927 | 172700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20230927 | 172600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20230927 | 172500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20230927 | 172400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20230927 | 172300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20230927 | 172200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20230927 | 172100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20230927 | 172000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20230927 | 171900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20230927 | 171800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20230927 | 171700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20230927 | 171600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20230927 | 171500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 213 | 20230927 | 171400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20230927 | 171300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20230927 | 171200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20230927 | 171100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20230927 | 171000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20230927 | 170900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20230927 | 170800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20230927 | 170700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20230927 | 170600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20230927 | 170500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20230927 | 170400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20230927 | 170300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20230927 | 170200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20230927 | 170100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20230927 | 170000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20230927 | 165900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20230927 | 165800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20230927 | 165700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20230927 | 165600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20230927 | 165500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20230927 | 165400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20230927 | 165300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20230927 | 165200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20230927 | 165100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20230927 | 165000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20230927 | 164900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20230927 | 164800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20230927 | 164700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20230927 | 164600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20230927 | 164500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 243 | 20230927 | 164400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20230927 | 164300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20230927 | 164200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20230927 | 164100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20230927 | 164000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20230927 | 163900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20230927 | 163800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20230927 | 163700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20230927 | 163600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20230927 | 163500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20230927 | 163400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20230927 | 163300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20230927 | 163200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20230927 | 163100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 257 | 20230927 | 163000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 258 | 20230927 | 162900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 259 | 20230927 | 162800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 260 | 20230927 | 162700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 261 | 20230927 | 162600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 262 | 20230927 | 162500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 263 | 20230927 | 162400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 264 | 20230927 | 162300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 265 | 20230927 | 162200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 266 | 20230927 | 162100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 267 | 20230927 | 162000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 268 | 20230927 | 161900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 269 | 20230927 | 161800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 270 | 20230927 | 161700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 271 | 20230927 | 161600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 272 | 20230927 | 161500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 273 | 20230927 | 161400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 274 | 20230927 | 161300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 275 | 20230927 | 161200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 276 | 20230927 | 161100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 277 | 20230927 | 161000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 278 | 20230927 | 160900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 279 | 20230927 | 160800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 280 | 20230927 | 160700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 281 | 20230927 | 160600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 282 | 20230927 | 160500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 283 | 20230927 | 160400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 284 | 20230927 | 160300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 285 | 20230927 | 160200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 286 | 20230927 | 160100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 287 | 20230927 | 160000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 288 | 20230927 | 155900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 289 | 20230927 | 155800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 290 | 20230927 | 155700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 291 | 20230927 | 155600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 292 | 20230927 | 155500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 293 | 20230927 | 155400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 294 | 20230927 | 155300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 295 | 20230927 | 155200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 296 | 20230927 | 155100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 297 | 20230927 | 155000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 298 | 20230927 | 154900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 299 | 20230927 | 154800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 300 | 20230927 | 154700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 301 | 20230927 | 154600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 302 | 20230927 | 154500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 303 | 20230927 | 154400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 304 | 20230927 | 154300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 305 | 20230927 | 154200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 306 | 20230927 | 154100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 307 | 20230927 | 154000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 308 | 20230927 | 153900 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 309 | 20230927 | 153800 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 310 | 20230927 | 153700 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 311 | 20230927 | 153600 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 312 | 20230927 | 153500 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 313 | 20230927 | 153400 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 314 | 20230927 | 153300 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 315 | 20230927 | 153200 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 316 | 20230927 | 153100 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 0 |
| 317 | 20230927 | 153000 | 5633113650 | 27750 | 27750 | 27750 | 27750 | 2264 |
| 318 | 20230927 | 152900 | 5570287650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 319 | 20230927 | 152800 | 5570287650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 320 | 20230927 | 152700 | 5570287650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 321 | 20230927 | 152600 | 5570287650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 322 | 20230927 | 152500 | 5570287650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 323 | 20230927 | 152400 | 5570287650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 324 | 20230927 | 152300 | 5570287650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 325 | 20230927 | 152200 | 5570287650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 326 | 20230927 | 152100 | 5570287650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 327 | 20230927 | 152000 | 5570287650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 328 | 20230927 | 151900 | 5570287650 | 27700 | 27800 | 27850 | 27650 | 2043 |
| 329 | 20230927 | 151800 | 5513641200 | 27800 | 27750 | 27850 | 27750 | 877 |
| 330 | 20230927 | 151700 | 5489256950 | 27750 | 27750 | 27750 | 27700 | 318 |
| 331 | 20230927 | 151600 | 5480436350 | 27750 | 27750 | 27750 | 27700 | 467 |
| 332 | 20230927 | 151500 | 5467496500 | 27700 | 27800 | 27850 | 27700 | 1001 |
| 333 | 20230927 | 151400 | 5439690600 | 27800 | 27850 | 27850 | 27800 | 478 |
| 334 | 20230927 | 151300 | 5426391700 | 27900 | 27800 | 27900 | 27800 | 522 |
| 335 | 20230927 | 151200 | 5411834800 | 27850 | 27800 | 27850 | 27750 | 440 |
| 336 | 20230927 | 151100 | 5399597350 | 27800 | 27950 | 27950 | 27800 | 214 |
| 337 | 20230927 | 151000 | 5393639450 | 27900 | 27850 | 27950 | 27850 | 162 |
| 338 | 20230927 | 150900 | 5389123150 | 27900 | 27900 | 28000 | 27900 | 293 |
| 339 | 20230927 | 150800 | 5380933100 | 27900 | 27900 | 27950 | 27900 | 356 |
| 340 | 20230927 | 150700 | 5370997050 | 27900 | 28050 | 28050 | 27900 | 1107 |
| 341 | 20230927 | 150600 | 5340011150 | 28000 | 28050 | 28050 | 28000 | 217 |
| 342 | 20230927 | 150500 | 5333929650 | 28000 | 28050 | 28050 | 28000 | 395 |
| 343 | 20230927 | 150400 | 5322859600 | 28000 | 28000 | 28000 | 27950 | 217 |
| 344 | 20230927 | 150300 | 5316783950 | 28000 | 27950 | 28000 | 27900 | 216 |
| 345 | 20230927 | 150200 | 5310744650 | 28000 | 27950 | 28000 | 27900 | 92 |
| 346 | 20230927 | 150100 | 5308172550 | 27950 | 28000 | 28000 | 27950 | 259 |
| 347 | 20230927 | 150000 | 5300927200 | 28000 | 27900 | 28000 | 27900 | 397 |
| 348 | 20230927 | 145900 | 5289844100 | 27950 | 27900 | 27950 | 27900 | 348 |
| 349 | 20230927 | 145800 | 5280134350 | 27900 | 27900 | 27900 | 27850 | 107 |
| 350 | 20230927 | 145700 | 5277152450 | 27850 | 27750 | 27900 | 27750 | 274 |
| 351 | 20230927 | 145600 | 5269531500 | 27750 | 27800 | 27900 | 27750 | 763 |
| 352 | 20230927 | 145500 | 5248309450 | 27800 | 28000 | 28000 | 27800 | 2042 |
| 353 | 20230927 | 145400 | 5191441150 | 28000 | 27950 | 28000 | 27900 | 523 |
| 354 | 20230927 | 145300 | 5176820300 | 27950 | 27900 | 28000 | 27900 | 711 |
| 355 | 20230927 | 145200 | 5156973500 | 27850 | 27900 | 27900 | 27850 | 933 |
| 356 | 20230927 | 145100 | 5130981950 | 27900 | 27900 | 27950 | 27850 | 682 |
| 357 | 20230927 | 145000 | 5111970100 | 27950 | 28200 | 28200 | 27950 | 3401 |
| 358 | 20230927 | 144900 | 5016309000 | 28200 | 28250 | 28250 | 28200 | 1060 |
| 359 | 20230927 | 144800 | 4986412250 | 28250 | 28250 | 28250 | 28250 | 153 |
| 360 | 20230927 | 144700 | 4982090000 | 28250 | 28250 | 28250 | 28200 | 326 |
| 361 | 20230927 | 144600 | 4972893100 | 28250 | 28250 | 28250 | 28200 | 109 |
| 362 | 20230927 | 144500 | 4969814350 | 28200 | 28250 | 28300 | 28200 | 280 |
| 363 | 20230927 | 144400 | 4961907350 | 28250 | 28250 | 28350 | 28250 | 573 |
| 364 | 20230927 | 144300 | 4945703500 | 28200 | 28200 | 28300 | 28150 | 911 |
| 365 | 20230927 | 144200 | 4920032350 | 28250 | 28250 | 28300 | 28150 | 859 |
| 366 | 20230927 | 144100 | 4895813900 | 28200 | 28100 | 28250 | 28100 | 3456 |
| 367 | 20230927 | 144000 | 4798543100 | 28100 | 28050 | 28100 | 28000 | 436 |
| 368 | 20230927 | 143900 | 4786309300 | 28000 | 27950 | 28050 | 27950 | 607 |
| 369 | 20230927 | 143800 | 4769310800 | 27950 | 27950 | 27950 | 27900 | 142 |
| 370 | 20230927 | 143700 | 4765345050 | 28000 | 28050 | 28050 | 27950 | 427 |
| 371 | 20230927 | 143600 | 4753387250 | 28000 | 28000 | 28100 | 28000 | 1989 |
| 372 | 20230927 | 143500 | 4697678600 | 28000 | 27900 | 28000 | 27850 | 3728 |
| 373 | 20230927 | 143400 | 4593659250 | 27900 | 27950 | 28000 | 27900 | 968 |
| 374 | 20230927 | 143300 | 4566604200 | 27900 | 27850 | 27900 | 27800 | 5585 |
| 375 | 20230927 | 143200 | 4410796100 | 27800 | 27800 | 27900 | 27800 | 451 |
| 376 | 20230927 | 143100 | 4398242150 | 27800 | 27850 | 27900 | 27800 | 369 |
| 377 | 20230927 | 143000 | 4387963150 | 27850 | 27800 | 27850 | 27800 | 761 |
| 378 | 20230927 | 142900 | 4366775000 | 27800 | 27800 | 27800 | 27800 | 119 |
| 379 | 20230927 | 142800 | 4363466800 | 27700 | 27750 | 27800 | 27700 | 782 |
| 380 | 20230927 | 142700 | 4341749450 | 27750 | 27700 | 27750 | 27650 | 705 |
| 381 | 20230927 | 142600 | 4322196100 | 27700 | 27700 | 27750 | 27700 | 99 |
| 382 | 20230927 | 142500 | 4319452900 | 27750 | 27650 | 27750 | 27650 | 1256 |
| 383 | 20230927 | 142400 | 4284692050 | 27650 | 27550 | 27650 | 27550 | 266 |
| 384 | 20230927 | 142300 | 4277350750 | 27600 | 27600 | 27600 | 27600 | 99 |
| 385 | 20230927 | 142200 | 4274618350 | 27600 | 27600 | 27600 | 27500 | 109 |
| 386 | 20230927 | 142100 | 4271617700 | 27600 | 27550 | 27600 | 27500 | 1367 |
| 387 | 20230927 | 142000 | 4234021200 | 27600 | 27550 | 27600 | 27500 | 482 |
| 388 | 20230927 | 141900 | 4220723400 | 27550 | 27500 | 27550 | 27500 | 284 |
| 389 | 20230927 | 141800 | 4212902200 | 27550 | 27500 | 27550 | 27500 | 1130 |
| 390 | 20230927 | 141700 | 4181821950 | 27500 | 27450 | 27500 | 27400 | 117 |
| 391 | 20230927 | 141600 | 4178613100 | 27450 | 27500 | 27500 | 27450 | 173 |
| 392 | 20230927 | 141500 | 4173863100 | 27500 | 27450 | 27500 | 27450 | 138 |
| 393 | 20230927 | 141400 | 4170069600 | 27400 | 27450 | 27500 | 27400 | 335 |
| 394 | 20230927 | 141300 | 4160871700 | 27450 | 27450 | 27500 | 27400 | 481 |
| 395 | 20230927 | 141200 | 4147671100 | 27450 | 27400 | 27450 | 27400 | 78 |
| 396 | 20230927 | 141100 | 4145530500 | 27400 | 27450 | 27450 | 27400 | 113 |
| 397 | 20230927 | 141000 | 4142432100 | 27450 | 27400 | 27450 | 27400 | 75 |
| 398 | 20230927 | 140900 | 4140376550 | 27500 | 27450 | 27500 | 27450 | 625 |
| 399 | 20230927 | 140800 | 4123217100 | 27500 | 27550 | 27550 | 27450 | 119 |
| 400 | 20230927 | 140700 | 4119947850 | 27550 | 27450 | 27550 | 27450 | 78 |
| 401 | 20230927 | 140600 | 4117805250 | 27550 | 27500 | 27550 | 27500 | 98 |
| 402 | 20230927 | 140500 | 4115107100 | 27450 | 27500 | 27500 | 27450 | 79 |
| 403 | 20230927 | 140400 | 4112938300 | 27450 | 27550 | 27600 | 27450 | 64 |
| 404 | 20230927 | 140300 | 4111177000 | 27600 | 27450 | 27600 | 27400 | 1779 |
| 405 | 20230927 | 140200 | 4062227750 | 27450 | 27450 | 27450 | 27350 | 2605 |
| 406 | 20230927 | 140100 | 3990910650 | 27450 | 27500 | 27500 | 27450 | 683 |
| 407 | 20230927 | 140000 | 3972153750 | 27550 | 27400 | 27550 | 27400 | 2037 |
| 408 | 20230927 | 135900 | 3916299700 | 27450 | 27400 | 27450 | 27400 | 350 |
| 409 | 20230927 | 135800 | 3906699650 | 27450 | 27450 | 27450 | 27400 | 49 |
| 410 | 20230927 | 135700 | 3905354900 | 27450 | 27500 | 27500 | 27400 | 183 |
| 411 | 20230927 | 135600 | 3900330100 | 27450 | 27450 | 27450 | 27400 | 102 |
| 412 | 20230927 | 135500 | 3897533600 | 27450 | 27350 | 27450 | 27350 | 354 |
| 413 | 20230927 | 135400 | 3887846650 | 27300 | 27400 | 27400 | 27300 | 143 |
| 414 | 20230927 | 135300 | 3883933850 | 27350 | 27350 | 27350 | 27350 | 3 |
| 415 | 20230927 | 135200 | 3883851800 | 27350 | 27300 | 27400 | 27250 | 677 |
| 416 | 20230927 | 135100 | 3865337850 | 27350 | 27350 | 27350 | 27250 | 160 |
| 417 | 20230927 | 135000 | 3860970000 | 27250 | 27250 | 27250 | 27250 | 130 |
| 418 | 20230927 | 134900 | 3857427500 | 27200 | 27200 | 27300 | 27150 | 276 |
| 419 | 20230927 | 134800 | 3849926850 | 27200 | 27250 | 27300 | 27150 | 1106 |
| 420 | 20230927 | 134700 | 3819843550 | 27250 | 27200 | 27250 | 27200 | 57 |
| 421 | 20230927 | 134600 | 3818290950 | 27200 | 27450 | 27450 | 27200 | 808 |
| 422 | 20230927 | 134500 | 3796257850 | 27350 | 27300 | 27450 | 27300 | 120 |
| 423 | 20230927 | 134400 | 3792973700 | 27350 | 27450 | 27450 | 27350 | 608 |
| 424 | 20230927 | 134300 | 3776311450 | 27450 | 27500 | 27500 | 27450 | 88 |
| 425 | 20230927 | 134200 | 3773892500 | 27500 | 27300 | 27500 | 27300 | 677 |
| 426 | 20230927 | 134100 | 3755348050 | 27300 | 27350 | 27350 | 27300 | 350 |
| 427 | 20230927 | 134000 | 3745778050 | 27350 | 27350 | 27350 | 27300 | 171 |
| 428 | 20230927 | 133900 | 3741108700 | 27350 | 27300 | 27350 | 27300 | 62 |
| 429 | 20230927 | 133800 | 3739416000 | 27250 | 27250 | 27300 | 27250 | 97 |
| 430 | 20230927 | 133700 | 3736771150 | 27300 | 27300 | 27300 | 27250 | 237 |
| 431 | 20230927 | 133600 | 3730312000 | 27300 | 27250 | 27300 | 27250 | 54 |
| 432 | 20230927 | 133500 | 3728837950 | 27250 | 27250 | 27250 | 27200 | 116 |
| 433 | 20230927 | 133400 | 3725680700 | 27250 | 27300 | 27300 | 27250 | 68 |
| 434 | 20230927 | 133300 | 3723826700 | 27300 | 27200 | 27300 | 27200 | 158 |
| 435 | 20230927 | 133200 | 3719521100 | 27200 | 27350 | 27350 | 27200 | 73 |
| 436 | 20230927 | 133100 | 3717533750 | 27250 | 27350 | 27400 | 27200 | 103 |
| 437 | 20230927 | 133000 | 3714729900 | 27400 | 27250 | 27400 | 27250 | 59 |
| 438 | 20230927 | 132900 | 3713117700 | 27200 | 27200 | 27350 | 27200 | 257 |
| 439 | 20230927 | 132800 | 3706109400 | 27200 | 27300 | 27350 | 27200 | 222 |
| 440 | 20230927 | 132700 | 3700067100 | 27300 | 27300 | 27400 | 27250 | 122 |
| 441 | 20230927 | 132600 | 3696731200 | 27300 | 27250 | 27300 | 27250 | 214 |
| 442 | 20230927 | 132500 | 3690899650 | 27300 | 27200 | 27300 | 27200 | 14 |
| 443 | 20230927 | 132400 | 3690517750 | 27200 | 27300 | 27450 | 27200 | 200 |
| 444 | 20230927 | 132300 | 3685063850 | 27250 | 27350 | 27350 | 27250 | 139 |
| 445 | 20230927 | 132200 | 3681268950 | 27400 | 27400 | 27400 | 27400 | 61 |
| 446 | 20230927 | 132100 | 3679597550 | 27400 | 27400 | 27400 | 27300 | 124 |
| 447 | 20230927 | 132000 | 3676206950 | 27400 | 27300 | 27400 | 27250 | 106 |
| 448 | 20230927 | 131900 | 3673313700 | 27300 | 27400 | 27400 | 27300 | 42 |
| 449 | 20230927 | 131800 | 3672165900 | 27400 | 27400 | 27400 | 27300 | 198 |
| 450 | 20230927 | 131700 | 3666751500 | 27400 | 27400 | 27400 | 27350 | 73 |
| 451 | 20230927 | 131600 | 3664752800 | 27450 | 27450 | 27500 | 27450 | 500 |
| 452 | 20230927 | 131500 | 3651009850 | 27450 | 27350 | 27450 | 27350 | 292 |
| 453 | 20230927 | 131400 | 3643005500 | 27350 | 27250 | 27350 | 27250 | 662 |
| 454 | 20230927 | 131300 | 3624916100 | 27300 | 27300 | 27300 | 27300 | 2 |
| 455 | 20230927 | 131200 | 3624861500 | 27300 | 27200 | 27300 | 27200 | 143 |
| 456 | 20230927 | 131100 | 3620965600 | 27200 | 27300 | 27300 | 27200 | 37 |
| 457 | 20230927 | 131000 | 3619957650 | 27300 | 27300 | 27300 | 27300 | 111 |
| 458 | 20230927 | 130900 | 3616927350 | 27300 | 27350 | 27350 | 27200 | 433 |
| 459 | 20230927 | 130800 | 3605123400 | 27250 | 27250 | 27250 | 27250 | 0 |
| 460 | 20230927 | 130700 | 3605123400 | 27250 | 27350 | 27350 | 27250 | 107 |
| 461 | 20230927 | 130600 | 3602205050 | 27350 | 27450 | 27450 | 27300 | 665 |
| 462 | 20230927 | 130500 | 3584024900 | 27350 | 27350 | 27450 | 27350 | 370 |
| 463 | 20230927 | 130400 | 3573890400 | 27350 | 27400 | 27400 | 27350 | 107 |
| 464 | 20230927 | 130300 | 3570961900 | 27450 | 27450 | 27450 | 27400 | 330 |
| 465 | 20230927 | 130200 | 3561916850 | 27450 | 27450 | 27450 | 27450 | 11 |
| 466 | 20230927 | 130100 | 3561614900 | 27350 | 27350 | 27350 | 27350 | 65 |
| 467 | 20230927 | 130000 | 3559837150 | 27450 | 27450 | 27450 | 27400 | 95 |
| 468 | 20230927 | 125900 | 3557230850 | 27450 | 27450 | 27450 | 27350 | 92 |
| 469 | 20230927 | 125800 | 3554713300 | 27450 | 27400 | 27450 | 27350 | 467 |
| 470 | 20230927 | 125700 | 3541926800 | 27400 | 27450 | 27450 | 27400 | 138 |
| 471 | 20230927 | 125600 | 3538145050 | 27400 | 27500 | 27550 | 27400 | 587 |
| 472 | 20230927 | 125500 | 3522042650 | 27500 | 27550 | 27550 | 27500 | 166 |
| 473 | 20230927 | 125400 | 3517477600 | 27550 | 27450 | 27550 | 27450 | 1268 |
| 474 | 20230927 | 125300 | 3482566000 | 27450 | 27450 | 27450 | 27400 | 217 |
| 475 | 20230927 | 125200 | 3476618000 | 27450 | 27400 | 27450 | 27400 | 140 |
| 476 | 20230927 | 125100 | 3472778050 | 27450 | 27400 | 27450 | 27400 | 571 |
| 477 | 20230927 | 125000 | 3457122250 | 27400 | 27400 | 27400 | 27350 | 82 |
| 478 | 20230927 | 124900 | 3454878800 | 27400 | 27300 | 27400 | 27300 | 2040 |
| 479 | 20230927 | 124800 | 3399086450 | 27350 | 27350 | 27350 | 27350 | 123 |
| 480 | 20230927 | 124700 | 3395722400 | 27300 | 27350 | 27350 | 27250 | 316 |
| 481 | 20230927 | 124600 | 3387086850 | 27350 | 27300 | 27350 | 27250 | 226 |
| 482 | 20230927 | 124500 | 3380921600 | 27300 | 27300 | 27350 | 27250 | 544 |
| 483 | 20230927 | 124400 | 3366056500 | 27300 | 27300 | 27300 | 27200 | 497 |
| 484 | 20230927 | 124300 | 3352518750 | 27350 | 27400 | 27400 | 27300 | 121 |
| 485 | 20230927 | 124200 | 3349214000 | 27400 | 27300 | 27400 | 27250 | 994 |
| 486 | 20230927 | 124100 | 3322028950 | 27300 | 27300 | 27350 | 27250 | 150 |
| 487 | 20230927 | 124000 | 3317941200 | 27300 | 27350 | 27350 | 27300 | 48 |
| 488 | 20230927 | 123900 | 3316630100 | 27300 | 27300 | 27350 | 27300 | 316 |
| 489 | 20230927 | 123800 | 3308002750 | 27300 | 27300 | 27300 | 27250 | 116 |
| 490 | 20230927 | 123700 | 3304839500 | 27300 | 27300 | 27300 | 27300 | 30 |
| 491 | 20230927 | 123600 | 3304020500 | 27300 | 27250 | 27350 | 27200 | 427 |
| 492 | 20230927 | 123500 | 3292379700 | 27250 | 27250 | 27250 | 27250 | 26 |
| 493 | 20230927 | 123400 | 3291671200 | 27300 | 27250 | 27300 | 27250 | 63 |
| 494 | 20230927 | 123300 | 3289952800 | 27300 | 27250 | 27300 | 27200 | 334 |
| 495 | 20230927 | 123200 | 3280849600 | 27250 | 27250 | 27250 | 27200 | 452 |
| 496 | 20230927 | 123100 | 3268553800 | 27250 | 27300 | 27300 | 27200 | 150 |
| 497 | 20230927 | 123000 | 3264468250 | 27300 | 27250 | 27300 | 27250 | 254 |
| 498 | 20230927 | 122900 | 3257543850 | 27300 | 27300 | 27300 | 27300 | 32 |
| 499 | 20230927 | 122800 | 3256670250 | 27300 | 27300 | 27300 | 27250 | 83 |
| 500 | 20230927 | 122700 | 3254407750 | 27300 | 27350 | 27350 | 27300 | 332 |
| 501 | 20230927 | 122600 | 3245341100 | 27350 | 27350 | 27350 | 27350 | 55 |
| 502 | 20230927 | 122500 | 3243836850 | 27350 | 27350 | 27350 | 27300 | 114 |
| 503 | 20230927 | 122400 | 3240722450 | 27350 | 27350 | 27350 | 27250 | 235 |
| 504 | 20230927 | 122300 | 3234302750 | 27350 | 27350 | 27350 | 27250 | 92 |
| 505 | 20230927 | 122200 | 3231794250 | 27350 | 27300 | 27350 | 27200 | 698 |
| 506 | 20230927 | 122100 | 3212772300 | 27300 | 27300 | 27300 | 27250 | 257 |
| 507 | 20230927 | 122000 | 3205762100 | 27300 | 27350 | 27350 | 27300 | 166 |
| 508 | 20230927 | 121900 | 3201224500 | 27350 | 27350 | 27350 | 27300 | 268 |
| 509 | 20230927 | 121800 | 3193898450 | 27350 | 27350 | 27400 | 27350 | 248 |
| 510 | 20230927 | 121700 | 3187113250 | 27350 | 27400 | 27400 | 27300 | 116 |
| 511 | 20230927 | 121600 | 3183943700 | 27400 | 27400 | 27400 | 27300 | 221 |
| 512 | 20230927 | 121500 | 3177899300 | 27300 | 27350 | 27350 | 27250 | 679 |
| 513 | 20230927 | 121400 | 3159359950 | 27400 | 27400 | 27400 | 27350 | 369 |
| 514 | 20230927 | 121300 | 3149256000 | 27400 | 27400 | 27400 | 27350 | 258 |
| 515 | 20230927 | 121200 | 3142193800 | 27400 | 27350 | 27400 | 27350 | 347 |
| 516 | 20230927 | 121100 | 3132701750 | 27350 | 27350 | 27350 | 27250 | 155 |
| 517 | 20230927 | 121000 | 3128476600 | 27200 | 27150 | 27350 | 27150 | 2223 |
| 518 | 20230927 | 120900 | 3067785000 | 27200 | 27100 | 27200 | 27100 | 304 |
| 519 | 20230927 | 120800 | 3059528200 | 27100 | 27150 | 27150 | 27100 | 201 |
| 520 | 20230927 | 120700 | 3054074700 | 27150 | 27050 | 27150 | 27050 | 79 |
| 521 | 20230927 | 120600 | 3051937450 | 27050 | 27100 | 27150 | 27050 | 542 |
| 522 | 20230927 | 120500 | 3037251150 | 27100 | 27100 | 27100 | 27000 | 322 |
| 523 | 20230927 | 120400 | 3028554750 | 27100 | 27050 | 27150 | 27050 | 415 |
| 524 | 20230927 | 120300 | 3017325200 | 27050 | 27050 | 27050 | 27000 | 312 |
| 525 | 20230927 | 120200 | 3008891950 | 27050 | 27050 | 27050 | 27000 | 169 |
| 526 | 20230927 | 120100 | 3004323850 | 27050 | 27000 | 27050 | 26900 | 363 |
| 527 | 20230927 | 120000 | 2994538450 | 27000 | 27000 | 27000 | 27000 | 208 |
| 528 | 20230927 | 115900 | 2988922450 | 27000 | 27000 | 27000 | 26950 | 218 |
| 529 | 20230927 | 115800 | 2983037100 | 27000 | 27000 | 27000 | 27000 | 56 |
| 530 | 20230927 | 115700 | 2981525100 | 27000 | 26950 | 27000 | 26950 | 142 |
| 531 | 20230927 | 115600 | 2977694850 | 26950 | 26700 | 27000 | 26650 | 625 |
| 532 | 20230927 | 115500 | 2960931400 | 26850 | 27000 | 27050 | 26650 | 2020 |
| 533 | 20230927 | 115400 | 2906818950 | 27050 | 27100 | 27150 | 26800 | 576 |
| 534 | 20230927 | 115300 | 2891273250 | 27100 | 27150 | 27200 | 26850 | 843 |
| 535 | 20230927 | 115200 | 2868451100 | 27150 | 27100 | 27200 | 27000 | 1070 |
| 536 | 20230927 | 115100 | 2839480250 | 27100 | 27100 | 27100 | 27050 | 669 |
| 537 | 20230927 | 115000 | 2821357000 | 27100 | 27050 | 27100 | 27050 | 10 |
| 538 | 20230927 | 114900 | 2821086350 | 27050 | 27050 | 27050 | 26700 | 1696 |
| 539 | 20230927 | 114800 | 2775527400 | 27050 | 27050 | 27050 | 26950 | 207 |
| 540 | 20230927 | 114700 | 2769935650 | 27050 | 26950 | 27050 | 26950 | 201 |
| 541 | 20230927 | 114600 | 2764500750 | 26950 | 27050 | 27050 | 26950 | 143 |
| 542 | 20230927 | 114500 | 2760639900 | 27000 | 26950 | 27050 | 26900 | 192 |
| 543 | 20230927 | 114400 | 2755458950 | 27000 | 27000 | 27000 | 27000 | 26 |
| 544 | 20230927 | 114300 | 2754756950 | 26950 | 27000 | 27050 | 26900 | 247 |
| 545 | 20230927 | 114200 | 2748093700 | 27050 | 27000 | 27050 | 26950 | 533 |
| 546 | 20230927 | 114100 | 2733711650 | 27050 | 27000 | 27050 | 26950 | 85 |
| 547 | 20230927 | 114000 | 2731416300 | 26950 | 27050 | 27050 | 26950 | 164 |
| 548 | 20230927 | 113900 | 2726989200 | 27050 | 27050 | 27100 | 27000 | 260 |
| 549 | 20230927 | 113800 | 2719960600 | 27050 | 27100 | 27100 | 27000 | 131 |
| 550 | 20230927 | 113700 | 2716418750 | 27100 | 27050 | 27100 | 27000 | 137 |
| 551 | 20230927 | 113600 | 2712716100 | 27050 | 27050 | 27050 | 27050 | 231 |
| 552 | 20230927 | 113500 | 2706467550 | 27050 | 26900 | 27050 | 26900 | 123 |
| 553 | 20230927 | 113400 | 2703154900 | 26900 | 27050 | 27050 | 26900 | 1974 |
| 554 | 20230927 | 113300 | 2650031300 | 27050 | 26950 | 27050 | 26950 | 368 |
| 555 | 20230927 | 113200 | 2640100450 | 26900 | 26950 | 26950 | 26900 | 97 |
| 556 | 20230927 | 113100 | 2637490250 | 26950 | 26900 | 26950 | 26750 | 450 |
| 557 | 20230927 | 113000 | 2625384450 | 26850 | 26900 | 26900 | 26650 | 1426 |
| 558 | 20230927 | 112900 | 2587253150 | 26900 | 26900 | 26950 | 26900 | 74 |
| 559 | 20230927 | 112800 | 2585262450 | 26900 | 26900 | 26950 | 26850 | 325 |
| 560 | 20230927 | 112700 | 2576509800 | 26950 | 26900 | 26950 | 26850 | 209 |
| 561 | 20230927 | 112600 | 2570886150 | 26950 | 26950 | 26950 | 26800 | 438 |
| 562 | 20230927 | 112500 | 2559133650 | 26850 | 27050 | 27050 | 26850 | 130 |
| 563 | 20230927 | 112400 | 2555632450 | 26850 | 27150 | 27150 | 26850 | 333 |
| 564 | 20230927 | 112300 | 2546666050 | 27000 | 27000 | 27000 | 26900 | 232 |
| 565 | 20230927 | 112200 | 2540421200 | 27000 | 27000 | 27050 | 27000 | 54 |
| 566 | 20230927 | 112100 | 2538962900 | 27050 | 26950 | 27050 | 26800 | 796 |
| 567 | 20230927 | 112000 | 2517559650 | 27000 | 27050 | 27100 | 26950 | 123 |
| 568 | 20230927 | 111900 | 2514234450 | 27100 | 27100 | 27100 | 26950 | 406 |
| 569 | 20230927 | 111800 | 2503284400 | 27150 | 27000 | 27150 | 27000 | 162 |
| 570 | 20230927 | 111700 | 2498900350 | 27050 | 27050 | 27050 | 26950 | 77 |
| 571 | 20230927 | 111600 | 2496824550 | 27050 | 27100 | 27100 | 27000 | 107 |
| 572 | 20230927 | 111500 | 2493929850 | 27050 | 27000 | 27100 | 26950 | 201 |
| 573 | 20230927 | 111400 | 2488503050 | 27100 | 27050 | 27100 | 27050 | 43 |
| 574 | 20230927 | 111300 | 2487339800 | 27000 | 27050 | 27050 | 27000 | 128 |
| 575 | 20230927 | 111200 | 2483881050 | 27050 | 27000 | 27050 | 26950 | 172 |
| 576 | 20230927 | 111100 | 2479240850 | 27000 | 26950 | 27050 | 26950 | 32 |
| 577 | 20230927 | 111000 | 2478376550 | 26950 | 27100 | 27100 | 26950 | 268 |
| 578 | 20230927 | 110900 | 2471141850 | 27100 | 27050 | 27100 | 26950 | 216 |
| 579 | 20230927 | 110800 | 2465308250 | 27050 | 27000 | 27050 | 27000 | 133 |
| 580 | 20230927 | 110700 | 2461717200 | 27100 | 27100 | 27100 | 27000 | 127 |
| 581 | 20230927 | 110600 | 2458283850 | 27200 | 26950 | 27200 | 26900 | 524 |
| 582 | 20230927 | 110500 | 2444160150 | 26950 | 27000 | 27100 | 26950 | 490 |
| 583 | 20230927 | 110400 | 2430942900 | 27100 | 27150 | 27150 | 27100 | 68 |
| 584 | 20230927 | 110300 | 2429099000 | 27150 | 27150 | 27150 | 27100 | 73 |
| 585 | 20230927 | 110200 | 2427117500 | 27150 | 27000 | 27150 | 27000 | 397 |
| 586 | 20230927 | 110100 | 2416380350 | 27000 | 27000 | 27000 | 26850 | 712 |
| 587 | 20230927 | 110000 | 2397202500 | 27000 | 26900 | 27000 | 26900 | 82 |
| 588 | 20230927 | 105900 | 2394991650 | 26850 | 26950 | 26950 | 26850 | 599 |
| 589 | 20230927 | 105800 | 2378883400 | 27000 | 27050 | 27050 | 26950 | 329 |
| 590 | 20230927 | 105700 | 2370002400 | 27050 | 27000 | 27050 | 27000 | 76 |
| 591 | 20230927 | 105600 | 2367947100 | 27000 | 27000 | 27000 | 26950 | 170 |
| 592 | 20230927 | 105500 | 2363361650 | 26900 | 27000 | 27050 | 26900 | 179 |
| 593 | 20230927 | 105400 | 2358532250 | 27050 | 27000 | 27050 | 27000 | 112 |
| 594 | 20230927 | 105300 | 2355503400 | 27000 | 27050 | 27050 | 26950 | 146 |
| 595 | 20230927 | 105200 | 2351561400 | 27050 | 27000 | 27050 | 26850 | 276 |
| 596 | 20230927 | 105100 | 2344124700 | 27000 | 26850 | 27000 | 26800 | 728 |
| 597 | 20230927 | 105000 | 2324539100 | 26850 | 26850 | 26850 | 26750 | 433 |
| 598 | 20230927 | 104900 | 2312925450 | 26900 | 26850 | 26950 | 26850 | 305 |
| 599 | 20230927 | 104800 | 2304723950 | 26850 | 27050 | 27050 | 26850 | 401 |
| 600 | 20230927 | 104700 | 2293938050 | 27000 | 26950 | 27000 | 26900 | 171 |
| 601 | 20230927 | 104600 | 2289328600 | 26950 | 27000 | 27050 | 26850 | 400 |
| 602 | 20230927 | 104500 | 2278576900 | 26900 | 26900 | 27050 | 26850 | 512 |
| 603 | 20230927 | 104400 | 2264796600 | 26900 | 26950 | 26950 | 26900 | 382 |
| 604 | 20230927 | 104300 | 2254515750 | 26950 | 27000 | 27050 | 26900 | 37 |
| 605 | 20230927 | 104200 | 2253515400 | 27050 | 27050 | 27050 | 26850 | 1455 |
| 606 | 20230927 | 104100 | 2214317600 | 27100 | 27200 | 27200 | 27000 | 810 |
| 607 | 20230927 | 104000 | 2192407600 | 27150 | 27200 | 27200 | 27150 | 150 |
| 608 | 20230927 | 103900 | 2188334850 | 27200 | 27150 | 27200 | 27100 | 164 |
| 609 | 20230927 | 103800 | 2183885450 | 27150 | 27150 | 27200 | 27150 | 168 |
| 610 | 20230927 | 103700 | 2179320100 | 27200 | 27150 | 27200 | 27150 | 172 |
| 611 | 20230927 | 103600 | 2174642200 | 27150 | 27250 | 27250 | 27150 | 1666 |
| 612 | 20230927 | 103500 | 2129384000 | 27200 | 27250 | 27250 | 27200 | 78 |
| 613 | 20230927 | 103400 | 2127260750 | 27300 | 27350 | 27350 | 27300 | 367 |
| 614 | 20230927 | 103300 | 2117238700 | 27350 | 27300 | 27350 | 27300 | 167 |
| 615 | 20230927 | 103200 | 2112674750 | 27350 | 27300 | 27350 | 27250 | 279 |
| 616 | 20230927 | 103100 | 2105060700 | 27300 | 27350 | 27350 | 27300 | 1517 |
| 617 | 20230927 | 103000 | 2063615750 | 27350 | 27250 | 27350 | 27200 | 832 |
| 618 | 20230927 | 102900 | 2040915000 | 27250 | 27250 | 27250 | 27200 | 134 |
| 619 | 20230927 | 102800 | 2037267000 | 27250 | 27300 | 27300 | 27250 | 121 |
| 620 | 20230927 | 102700 | 2033967000 | 27300 | 27350 | 27350 | 27300 | 246 |
| 621 | 20230927 | 102600 | 2027245400 | 27350 | 27300 | 27350 | 27300 | 877 |
| 622 | 20230927 | 102500 | 2003280100 | 27250 | 27300 | 27300 | 27250 | 150 |
| 623 | 20230927 | 102400 | 1999190050 | 27300 | 27200 | 27300 | 27200 | 112 |
| 624 | 20230927 | 102300 | 1996139650 | 27300 | 27300 | 27300 | 27200 | 331 |
| 625 | 20230927 | 102200 | 1987113400 | 27250 | 27250 | 27300 | 27200 | 450 |
| 626 | 20230927 | 102100 | 1974853550 | 27250 | 27150 | 27250 | 27150 | 496 |
| 627 | 20230927 | 102000 | 1961368050 | 27150 | 27200 | 27200 | 27150 | 510 |
| 628 | 20230927 | 101900 | 1947500100 | 27200 | 27250 | 27250 | 27150 | 313 |
| 629 | 20230927 | 101800 | 1938997100 | 27250 | 27300 | 27300 | 27250 | 47 |
| 630 | 20230927 | 101700 | 1937714100 | 27300 | 27250 | 27300 | 27200 | 197 |
| 631 | 20230927 | 101600 | 1932344150 | 27250 | 27150 | 27250 | 27150 | 515 |
| 632 | 20230927 | 101500 | 1918329050 | 27150 | 27150 | 27200 | 27150 | 292 |
| 633 | 20230927 | 101400 | 1910396500 | 27150 | 27100 | 27150 | 27100 | 64 |
| 634 | 20230927 | 101300 | 1908659050 | 27100 | 27200 | 27200 | 27100 | 88 |
| 635 | 20230927 | 101200 | 1906269000 | 27200 | 27200 | 27200 | 27200 | 70 |
| 636 | 20230927 | 101100 | 1904365000 | 27200 | 27000 | 27200 | 27000 | 299 |
| 637 | 20230927 | 101000 | 1896248200 | 27000 | 27000 | 27050 | 27000 | 3227 |
| 638 | 20230927 | 100900 | 1809117700 | 27150 | 27000 | 27150 | 27000 | 405 |
| 639 | 20230927 | 100800 | 1798130450 | 27000 | 27150 | 27200 | 27000 | 443 |
| 640 | 20230927 | 100700 | 1786112150 | 27150 | 27100 | 27150 | 27100 | 309 |
| 641 | 20230927 | 100600 | 1777728100 | 27100 | 27150 | 27150 | 27100 | 17 |
| 642 | 20230927 | 100500 | 1777266600 | 27200 | 27150 | 27200 | 27000 | 320 |
| 643 | 20230927 | 100400 | 1768598250 | 27050 | 27000 | 27050 | 26950 | 228 |
| 644 | 20230927 | 100300 | 1762441600 | 27000 | 27000 | 27000 | 26950 | 328 |
| 645 | 20230927 | 100200 | 1753586700 | 27000 | 27150 | 27150 | 27000 | 238 |
| 646 | 20230927 | 100100 | 1747133100 | 27300 | 26850 | 27300 | 26850 | 1715 |
| 647 | 20230927 | 100000 | 1700824000 | 26850 | 26900 | 26900 | 26500 | 7893 |
| 648 | 20230927 | 095900 | 1490395750 | 26800 | 27000 | 27000 | 26800 | 1463 |
| 649 | 20230927 | 095800 | 1451003650 | 27000 | 27000 | 27050 | 27000 | 416 |
| 650 | 20230927 | 095700 | 1439770800 | 27050 | 27050 | 27050 | 26950 | 825 |
| 651 | 20230927 | 095600 | 1417494150 | 27050 | 27150 | 27150 | 27050 | 1388 |
| 652 | 20230927 | 095500 | 1379885650 | 27200 | 27050 | 27200 | 27050 | 421 |
| 653 | 20230927 | 095400 | 1368476350 | 27100 | 27150 | 27150 | 27100 | 1537 |
| 654 | 20230927 | 095300 | 1326816600 | 27100 | 27300 | 27300 | 27100 | 619 |
| 655 | 20230927 | 095200 | 1310009950 | 27200 | 27300 | 27300 | 27150 | 358 |
| 656 | 20230927 | 095100 | 1300267350 | 27350 | 27300 | 27350 | 27200 | 1571 |
| 657 | 20230927 | 095000 | 1257400750 | 27350 | 27400 | 27400 | 27300 | 464 |
| 658 | 20230927 | 094900 | 1244715400 | 27400 | 27400 | 27400 | 27350 | 152 |
| 659 | 20230927 | 094800 | 1240555950 | 27400 | 27400 | 27400 | 27400 | 184 |
| 660 | 20230927 | 094700 | 1235514350 | 27400 | 27400 | 27400 | 27350 | 199 |
| 661 | 20230927 | 094600 | 1230067050 | 27400 | 27450 | 27450 | 27400 | 69 |
| 662 | 20230927 | 094500 | 1228173550 | 27450 | 27550 | 27550 | 27300 | 640 |
| 663 | 20230927 | 094400 | 1210662900 | 27450 | 27550 | 27550 | 27450 | 1072 |
| 664 | 20230927 | 094300 | 1181202850 | 27550 | 27550 | 27550 | 27500 | 101 |
| 665 | 20230927 | 094200 | 1178423200 | 27600 | 27600 | 27600 | 27500 | 210 |
| 666 | 20230927 | 094100 | 1172644050 | 27600 | 27600 | 27600 | 27550 | 520 |
| 667 | 20230927 | 094000 | 1158292100 | 27550 | 27600 | 27600 | 27550 | 223 |
| 668 | 20230927 | 093900 | 1152140000 | 27600 | 27550 | 27600 | 27500 | 1171 |
| 669 | 20230927 | 093800 | 1119889900 | 27550 | 27450 | 27550 | 27450 | 329 |
| 670 | 20230927 | 093700 | 1110834750 | 27450 | 27500 | 27500 | 27450 | 115 |
| 671 | 20230927 | 093600 | 1107672750 | 27500 | 27500 | 27500 | 27450 | 49 |
| 672 | 20230927 | 093500 | 1106325300 | 27450 | 27550 | 27550 | 27450 | 58 |
| 673 | 20230927 | 093400 | 1104729550 | 27550 | 27450 | 27550 | 27450 | 39 |
| 674 | 20230927 | 093300 | 1103657100 | 27550 | 27500 | 27550 | 27400 | 226 |
| 675 | 20230927 | 093200 | 1097445300 | 27500 | 27500 | 27550 | 27500 | 251 |
| 676 | 20230927 | 093100 | 1090538900 | 27500 | 27550 | 27550 | 27500 | 453 |
| 677 | 20230927 | 093000 | 1078066100 | 27550 | 27500 | 27550 | 27500 | 409 |
| 678 | 20230927 | 092900 | 1066815850 | 27500 | 27500 | 27500 | 27450 | 196 |
| 679 | 20230927 | 092800 | 1061429950 | 27450 | 27450 | 27450 | 27400 | 366 |
| 680 | 20230927 | 092700 | 1051386950 | 27450 | 27350 | 27500 | 27350 | 287 |
| 681 | 20230927 | 092600 | 1043516100 | 27350 | 27300 | 27400 | 27200 | 358 |
| 682 | 20230927 | 092500 | 1033738950 | 27300 | 27250 | 27350 | 27200 | 1405 |
| 683 | 20230927 | 092400 | 995441150 | 27250 | 27200 | 27250 | 27200 | 270 |
| 684 | 20230927 | 092300 | 988091300 | 27200 | 27300 | 27300 | 27200 | 460 |
| 685 | 20230927 | 092200 | 975556250 | 27400 | 27550 | 27550 | 27250 | 1938 |
| 686 | 20230927 | 092100 | 922459250 | 27600 | 27350 | 27600 | 27350 | 2183 |
| 687 | 20230927 | 092000 | 862370900 | 27500 | 27250 | 27500 | 27250 | 602 |
| 688 | 20230927 | 091900 | 845912100 | 27250 | 27350 | 27400 | 27250 | 539 |
| 689 | 20230927 | 091800 | 831185050 | 27400 | 27600 | 27600 | 27400 | 661 |
| 690 | 20230927 | 091700 | 813024700 | 27500 | 27600 | 27650 | 27500 | 474 |
| 691 | 20230927 | 091600 | 799951250 | 27650 | 27700 | 27800 | 27600 | 611 |
| 692 | 20230927 | 091500 | 783035850 | 27650 | 27600 | 27650 | 27500 | 131 |
| 693 | 20230927 | 091400 | 779419450 | 27600 | 27600 | 27600 | 27450 | 2158 |
| 694 | 20230927 | 091300 | 720056450 | 27600 | 27700 | 27750 | 27600 | 1400 |
| 695 | 20230927 | 091200 | 681332550 | 27600 | 27700 | 27700 | 27600 | 221 |
| 696 | 20230927 | 091100 | 675217100 | 27650 | 27750 | 27850 | 27650 | 1041 |
| 697 | 20230927 | 091000 | 646326750 | 27700 | 27500 | 27700 | 27450 | 2861 |
| 698 | 20230927 | 090900 | 567282150 | 27500 | 27350 | 27500 | 27350 | 1107 |
| 699 | 20230927 | 090800 | 536907600 | 27350 | 27150 | 27350 | 27050 | 862 |
| 700 | 20230927 | 090700 | 513389500 | 27100 | 27050 | 27200 | 27050 | 758 |
| 701 | 20230927 | 090600 | 492811550 | 27200 | 27100 | 27200 | 26900 | 902 |
| 702 | 20230927 | 090500 | 468405950 | 27100 | 27350 | 27350 | 27100 | 1493 |
| 703 | 20230927 | 090400 | 427786100 | 27300 | 26750 | 27300 | 26750 | 832 |
| 704 | 20230927 | 090300 | 405271100 | 26650 | 26500 | 26850 | 26450 | 3169 |
| 705 | 20230927 | 090200 | 320692500 | 26500 | 26550 | 26600 | 26400 | 4222 |
| 706 | 20230927 | 090100 | 208829450 | 26550 | 26400 | 26600 | 26400 | 2947 |
| 707 | 20230927 | 090000 | 130764250 | 26300 | 27100 | 27200 | 26200 | 4839 |