36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 201800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 8184 |
| 3 | 20230927 | 201700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20230927 | 201600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20230927 | 201500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20230927 | 201400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20230927 | 201300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20230927 | 201200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20230927 | 201100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20230927 | 201000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20230927 | 200900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20230927 | 200800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20230927 | 200700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20230927 | 200600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20230927 | 200500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20230927 | 200400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20230927 | 200300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20230927 | 200200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20230927 | 200100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20230927 | 200000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20230927 | 195900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20230927 | 195800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20230927 | 195700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20230927 | 195600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20230927 | 195500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20230927 | 195400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20230927 | 195300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20230927 | 195200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20230927 | 195100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20230927 | 195000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20230927 | 194900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20230927 | 194800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 8184 |
| 33 | 20230927 | 194700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20230927 | 194600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20230927 | 194500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20230927 | 194400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20230927 | 194300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20230927 | 194200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20230927 | 194100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20230927 | 194000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20230927 | 193900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20230927 | 193800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20230927 | 193700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20230927 | 193600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20230927 | 193500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20230927 | 193400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20230927 | 193300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20230927 | 193200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20230927 | 193100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20230927 | 193000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20230927 | 192900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20230927 | 192800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20230927 | 192700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20230927 | 192600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20230927 | 192500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20230927 | 192400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20230927 | 192300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20230927 | 192200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20230927 | 192100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20230927 | 192000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20230927 | 191900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20230927 | 191800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 8184 |
| 63 | 20230927 | 191700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20230927 | 191600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20230927 | 191500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20230927 | 191400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20230927 | 191300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20230927 | 191200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20230927 | 191100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20230927 | 191000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20230927 | 190900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20230927 | 190800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20230927 | 190700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20230927 | 190600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20230927 | 190500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20230927 | 190400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20230927 | 190300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20230927 | 190200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20230927 | 190100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20230927 | 190000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20230927 | 185900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20230927 | 185800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20230927 | 185700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20230927 | 185600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20230927 | 185500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20230927 | 185400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20230927 | 185300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20230927 | 185200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20230927 | 185100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20230927 | 185000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20230927 | 184900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20230927 | 184800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 8184 |
| 93 | 20230927 | 184700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20230927 | 184600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20230927 | 184500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20230927 | 184400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20230927 | 184300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20230927 | 184200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20230927 | 184100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20230927 | 184000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20230927 | 183900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20230927 | 183800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20230927 | 183700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20230927 | 183600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20230927 | 183500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20230927 | 183400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20230927 | 183300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20230927 | 183200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20230927 | 183100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20230927 | 183000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20230927 | 182900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20230927 | 182800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20230927 | 182700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20230927 | 182600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20230927 | 182500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20230927 | 182400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20230927 | 182300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20230927 | 182200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20230927 | 182100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20230927 | 182000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20230927 | 181900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20230927 | 181800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 8184 |
| 123 | 20230927 | 181700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20230927 | 181600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20230927 | 181500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20230927 | 181400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20230927 | 181300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20230927 | 181200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20230927 | 181100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20230927 | 181000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20230927 | 180900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20230927 | 180800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20230927 | 180700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20230927 | 180600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20230927 | 180500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20230927 | 180400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20230927 | 180300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20230927 | 180200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20230927 | 180100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20230927 | 180000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20230927 | 175900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20230927 | 175800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20230927 | 175700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20230927 | 175600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20230927 | 175500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20230927 | 175400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20230927 | 175300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20230927 | 175200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20230927 | 175100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20230927 | 175000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20230927 | 174900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20230927 | 174800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 8184 |
| 153 | 20230927 | 174700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20230927 | 174600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20230927 | 174500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20230927 | 174400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20230927 | 174300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20230927 | 174200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20230927 | 174100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20230927 | 174000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20230927 | 173900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20230927 | 173800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20230927 | 173700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20230927 | 173600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20230927 | 173500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20230927 | 173400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20230927 | 173300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20230927 | 173200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20230927 | 173100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20230927 | 173000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20230927 | 172900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20230927 | 172800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20230927 | 172700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20230927 | 172600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20230927 | 172500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20230927 | 172400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20230927 | 172300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20230927 | 172200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20230927 | 172100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20230927 | 172000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20230927 | 171900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20230927 | 171800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 8184 |
| 183 | 20230927 | 171700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20230927 | 171600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20230927 | 171500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20230927 | 171400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20230927 | 171300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20230927 | 171200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20230927 | 171100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20230927 | 171000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20230927 | 170900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20230927 | 170800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20230927 | 170700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20230927 | 170600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20230927 | 170500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20230927 | 170400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20230927 | 170300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20230927 | 170200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20230927 | 170100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20230927 | 170000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20230927 | 165900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20230927 | 165800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20230927 | 165700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20230927 | 165600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20230927 | 165500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20230927 | 165400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20230927 | 165300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20230927 | 165200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20230927 | 165100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20230927 | 165000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20230927 | 164900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20230927 | 164800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 8184 |
| 213 | 20230927 | 164700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20230927 | 164600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20230927 | 164500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20230927 | 164400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20230927 | 164300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20230927 | 164200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20230927 | 164100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20230927 | 164000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20230927 | 163900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20230927 | 163800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20230927 | 163700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20230927 | 163600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 225 | 20230927 | 163500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 226 | 20230927 | 163400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 227 | 20230927 | 163300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 228 | 20230927 | 163200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 229 | 20230927 | 163100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 230 | 20230927 | 163000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 231 | 20230927 | 162900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 232 | 20230927 | 162800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 233 | 20230927 | 162700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 234 | 20230927 | 162600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 235 | 20230927 | 162500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 236 | 20230927 | 162400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 237 | 20230927 | 162300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 238 | 20230927 | 162200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 239 | 20230927 | 162100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 240 | 20230927 | 162000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 241 | 20230927 | 161900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 242 | 20230927 | 161800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 8184 |
| 243 | 20230927 | 161700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 244 | 20230927 | 161600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 245 | 20230927 | 161500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 246 | 20230927 | 161400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 247 | 20230927 | 161300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 248 | 20230927 | 161200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 249 | 20230927 | 161100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 250 | 20230927 | 161000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 251 | 20230927 | 160900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 252 | 20230927 | 160800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 253 | 20230927 | 160700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 254 | 20230927 | 160600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 255 | 20230927 | 160500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 256 | 20230927 | 160400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 257 | 20230927 | 160300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 258 | 20230927 | 160200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 259 | 20230927 | 160100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 260 | 20230927 | 160000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 261 | 20230927 | 155900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 262 | 20230927 | 155800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 263 | 20230927 | 155700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 264 | 20230927 | 155600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 265 | 20230927 | 155500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 266 | 20230927 | 155400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 267 | 20230927 | 155300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 268 | 20230927 | 155200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 269 | 20230927 | 155100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 270 | 20230927 | 155000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 271 | 20230927 | 154900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 272 | 20230927 | 154800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 8184 |
| 273 | 20230927 | 154700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 274 | 20230927 | 154600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 275 | 20230927 | 154500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 276 | 20230927 | 154400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 277 | 20230927 | 154300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 278 | 20230927 | 154200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 279 | 20230927 | 154100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 280 | 20230927 | 154000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 281 | 20230927 | 153900 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 282 | 20230927 | 153800 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 283 | 20230927 | 153700 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 284 | 20230927 | 153600 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 285 | 20230927 | 153500 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 286 | 20230927 | 153400 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 287 | 20230927 | 153300 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 288 | 20230927 | 153200 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 289 | 20230927 | 153100 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 290 | 20230927 | 153000 | 9858681950 | 37850 | 37850 | 37850 | 37850 | 8184 |
| 291 | 20230927 | 152900 | 9548917550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 292 | 20230927 | 152800 | 9548917550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 293 | 20230927 | 152700 | 9548917550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 294 | 20230927 | 152600 | 9548917550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 295 | 20230927 | 152500 | 9548917550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 296 | 20230927 | 152400 | 9548917550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 297 | 20230927 | 152300 | 9548917550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 298 | 20230927 | 152200 | 9548917550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 299 | 20230927 | 152100 | 9548917550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 300 | 20230927 | 152000 | 9548917550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 301 | 20230927 | 151900 | 9548917550 | 37850 | 37800 | 37850 | 37800 | 1275 |
| 302 | 20230927 | 151800 | 9500711350 | 37800 | 37800 | 37850 | 37800 | 1139 |
| 303 | 20230927 | 151700 | 9457627700 | 37850 | 37850 | 37850 | 37800 | 1011 |
| 304 | 20230927 | 151600 | 9419364650 | 37850 | 37850 | 37850 | 37800 | 1480 |
| 305 | 20230927 | 151500 | 9363358450 | 37850 | 37850 | 37850 | 37800 | 469 |
| 306 | 20230927 | 151400 | 9345621900 | 37800 | 37850 | 37850 | 37800 | 509 |
| 307 | 20230927 | 151300 | 9326374700 | 37850 | 37850 | 37850 | 37800 | 951 |
| 308 | 20230927 | 151200 | 9290395600 | 37800 | 37800 | 37850 | 37800 | 464 |
| 309 | 20230927 | 151100 | 9272836750 | 37850 | 37800 | 37850 | 37800 | 341 |
| 310 | 20230927 | 151000 | 9259933900 | 37850 | 37800 | 37850 | 37800 | 830 |
| 311 | 20230927 | 150900 | 9228522000 | 37850 | 37850 | 37850 | 37800 | 284 |
| 312 | 20230927 | 150800 | 9217774800 | 37850 | 37850 | 37850 | 37800 | 412 |
| 313 | 20230927 | 150700 | 9202187050 | 37850 | 37800 | 37850 | 37750 | 1426 |
| 314 | 20230927 | 150600 | 9148278200 | 37800 | 37800 | 37800 | 37750 | 445 |
| 315 | 20230927 | 150500 | 9131464600 | 37800 | 37850 | 37850 | 37750 | 543 |
| 316 | 20230927 | 150400 | 9110946600 | 37800 | 37850 | 37850 | 37800 | 779 |
| 317 | 20230927 | 150300 | 9081473500 | 37800 | 37800 | 37800 | 37750 | 431 |
| 318 | 20230927 | 150200 | 9065186050 | 37800 | 37800 | 37850 | 37750 | 494 |
| 319 | 20230927 | 150100 | 9046511600 | 37800 | 37800 | 37850 | 37750 | 1052 |
| 320 | 20230927 | 150000 | 9006749950 | 37800 | 37800 | 37800 | 37750 | 1418 |
| 321 | 20230927 | 145900 | 8953164250 | 37750 | 37800 | 37800 | 37750 | 692 |
| 322 | 20230927 | 145800 | 8927024050 | 37750 | 37800 | 37800 | 37700 | 799 |
| 323 | 20230927 | 145700 | 8896852050 | 37800 | 37750 | 37800 | 37700 | 960 |
| 324 | 20230927 | 145600 | 8860614850 | 37750 | 37700 | 37750 | 37700 | 747 |
| 325 | 20230927 | 145500 | 8832426250 | 37750 | 37750 | 37750 | 37700 | 488 |
| 326 | 20230927 | 145400 | 8814005700 | 37700 | 37750 | 37800 | 37700 | 1032 |
| 327 | 20230927 | 145300 | 8775049750 | 37750 | 37800 | 37800 | 37750 | 313 |
| 328 | 20230927 | 145200 | 8763223750 | 37750 | 37750 | 37800 | 37750 | 1212 |
| 329 | 20230927 | 145100 | 8717445550 | 37800 | 37800 | 37800 | 37750 | 509 |
| 330 | 20230927 | 145000 | 8698209650 | 37750 | 37750 | 37800 | 37750 | 547 |
| 331 | 20230927 | 144900 | 8677551000 | 37800 | 37800 | 37800 | 37750 | 325 |
| 332 | 20230927 | 144800 | 8665271500 | 37800 | 37800 | 37850 | 37750 | 1766 |
| 333 | 20230927 | 144700 | 8598497250 | 37800 | 37850 | 37850 | 37800 | 300 |
| 334 | 20230927 | 144600 | 8587145800 | 37800 | 37850 | 37900 | 37800 | 356 |
| 335 | 20230927 | 144500 | 8573669350 | 37850 | 37800 | 37900 | 37800 | 787 |
| 336 | 20230927 | 144400 | 8543878200 | 37850 | 37850 | 37850 | 37800 | 278 |
| 337 | 20230927 | 144300 | 8533360600 | 37850 | 37900 | 37900 | 37800 | 1200 |
| 338 | 20230927 | 144200 | 8487977150 | 37900 | 37850 | 37950 | 37850 | 827 |
| 339 | 20230927 | 144100 | 8456628050 | 37900 | 37900 | 37950 | 37900 | 430 |
| 340 | 20230927 | 144000 | 8440318900 | 37950 | 37850 | 37950 | 37850 | 629 |
| 341 | 20230927 | 143900 | 8416482050 | 37850 | 37900 | 37900 | 37850 | 624 |
| 342 | 20230927 | 143800 | 8392839950 | 37900 | 37850 | 37900 | 37850 | 381 |
| 343 | 20230927 | 143700 | 8378408450 | 37850 | 37950 | 37950 | 37850 | 894 |
| 344 | 20230927 | 143600 | 8344556250 | 37900 | 37900 | 37950 | 37900 | 600 |
| 345 | 20230927 | 143500 | 8321791100 | 37950 | 37950 | 37950 | 37900 | 223 |
| 346 | 20230927 | 143400 | 8313333350 | 37950 | 37950 | 38000 | 37900 | 761 |
| 347 | 20230927 | 143300 | 8284464250 | 37950 | 37950 | 38000 | 37950 | 518 |
| 348 | 20230927 | 143200 | 8264785550 | 38000 | 38000 | 38000 | 37950 | 658 |
| 349 | 20230927 | 143100 | 8239784450 | 38000 | 37950 | 38000 | 37950 | 521 |
| 350 | 20230927 | 143000 | 8219996400 | 38000 | 38000 | 38000 | 37950 | 501 |
| 351 | 20230927 | 142900 | 8200964400 | 38000 | 38000 | 38000 | 37950 | 435 |
| 352 | 20230927 | 142800 | 8184437950 | 38000 | 38000 | 38000 | 37950 | 549 |
| 353 | 20230927 | 142700 | 8163592950 | 38000 | 37950 | 38000 | 37900 | 3631 |
| 354 | 20230927 | 142600 | 8025828700 | 37950 | 37950 | 37950 | 37900 | 701 |
| 355 | 20230927 | 142500 | 7999236100 | 37900 | 37950 | 37950 | 37900 | 489 |
| 356 | 20230927 | 142400 | 7980695200 | 37900 | 37900 | 37950 | 37900 | 540 |
| 357 | 20230927 | 142300 | 7960211000 | 37900 | 37950 | 37950 | 37900 | 700 |
| 358 | 20230927 | 142200 | 7933656250 | 37900 | 37900 | 37950 | 37900 | 171 |
| 359 | 20230927 | 142100 | 7927170450 | 37900 | 37950 | 37950 | 37900 | 773 |
| 360 | 20230927 | 142000 | 7897861200 | 37950 | 37800 | 37950 | 37750 | 3767 |
| 361 | 20230927 | 141900 | 7755202350 | 37800 | 37800 | 37800 | 37750 | 287 |
| 362 | 20230927 | 141800 | 7744357550 | 37750 | 37800 | 37800 | 37750 | 336 |
| 363 | 20230927 | 141700 | 7731660800 | 37800 | 37800 | 37800 | 37750 | 685 |
| 364 | 20230927 | 141600 | 7705770300 | 37800 | 37850 | 37850 | 37750 | 561 |
| 365 | 20230927 | 141500 | 7684560400 | 37800 | 37800 | 37850 | 37800 | 67 |
| 366 | 20230927 | 141400 | 7682025950 | 37850 | 37800 | 37850 | 37800 | 589 |
| 367 | 20230927 | 141300 | 7659735200 | 37800 | 37850 | 37900 | 37800 | 2852 |
| 368 | 20230927 | 141200 | 7551664050 | 37900 | 37850 | 37900 | 37850 | 44 |
| 369 | 20230927 | 141100 | 7549998350 | 37900 | 37850 | 37900 | 37850 | 544 |
| 370 | 20230927 | 141000 | 7529382100 | 37850 | 37900 | 37900 | 37850 | 529 |
| 371 | 20230927 | 140900 | 7509343450 | 37900 | 37900 | 37900 | 37850 | 229 |
| 372 | 20230927 | 140800 | 7500668000 | 37900 | 37850 | 37900 | 37800 | 2456 |
| 373 | 20230927 | 140700 | 7407708650 | 37850 | 37800 | 37850 | 37800 | 339 |
| 374 | 20230927 | 140600 | 7394878000 | 37850 | 37800 | 37850 | 37800 | 322 |
| 375 | 20230927 | 140500 | 7382693950 | 37850 | 37850 | 37850 | 37800 | 478 |
| 376 | 20230927 | 140400 | 7364601900 | 37850 | 37800 | 37850 | 37800 | 273 |
| 377 | 20230927 | 140300 | 7354271550 | 37850 | 37850 | 37850 | 37800 | 883 |
| 378 | 20230927 | 140200 | 7320852450 | 37800 | 37800 | 37850 | 37800 | 2487 |
| 379 | 20230927 | 140100 | 7226777050 | 37800 | 37750 | 37800 | 37700 | 515 |
| 380 | 20230927 | 140000 | 7207327100 | 37750 | 37750 | 37750 | 37750 | 498 |
| 381 | 20230927 | 135900 | 7188527600 | 37800 | 37800 | 37800 | 37750 | 262 |
| 382 | 20230927 | 135800 | 7178625800 | 37800 | 37750 | 37800 | 37750 | 266 |
| 383 | 20230927 | 135700 | 7168571600 | 37750 | 37750 | 37750 | 37700 | 477 |
| 384 | 20230927 | 135600 | 7150566150 | 37750 | 37650 | 37800 | 37650 | 1764 |
| 385 | 20230927 | 135500 | 7084025000 | 37650 | 37650 | 37700 | 37650 | 493 |
| 386 | 20230927 | 135400 | 7065441450 | 37700 | 37700 | 37700 | 37650 | 569 |
| 387 | 20230927 | 135300 | 7043990500 | 37650 | 37600 | 37650 | 37600 | 994 |
| 388 | 20230927 | 135200 | 7006582100 | 37650 | 37600 | 37650 | 37600 | 690 |
| 389 | 20230927 | 135100 | 6980608500 | 37600 | 37650 | 37650 | 37600 | 289 |
| 390 | 20230927 | 135000 | 6969736150 | 37650 | 37650 | 37700 | 37650 | 472 |
| 391 | 20230927 | 134900 | 6951964400 | 37700 | 37700 | 37750 | 37700 | 1000 |
| 392 | 20230927 | 134800 | 6914244050 | 37700 | 37700 | 37750 | 37700 | 402 |
| 393 | 20230927 | 134700 | 6899079400 | 37700 | 37700 | 37750 | 37700 | 218 |
| 394 | 20230927 | 134600 | 6890856050 | 37750 | 37700 | 37750 | 37700 | 499 |
| 395 | 20230927 | 134500 | 6872021150 | 37700 | 37700 | 37750 | 37700 | 431 |
| 396 | 20230927 | 134400 | 6855767050 | 37700 | 37700 | 37750 | 37650 | 2070 |
| 397 | 20230927 | 134300 | 6777674800 | 37700 | 37650 | 37700 | 37650 | 440 |
| 398 | 20230927 | 134200 | 6761095300 | 37650 | 37650 | 37650 | 37600 | 444 |
| 399 | 20230927 | 134100 | 6744379700 | 37650 | 37650 | 37650 | 37600 | 281 |
| 400 | 20230927 | 134000 | 6733800550 | 37650 | 37650 | 37650 | 37600 | 283 |
| 401 | 20230927 | 133900 | 6723146650 | 37600 | 37550 | 37600 | 37500 | 1110 |
| 402 | 20230927 | 133800 | 6681461450 | 37500 | 37550 | 37550 | 37500 | 283 |
| 403 | 20230927 | 133700 | 6670835800 | 37500 | 37500 | 37550 | 37500 | 318 |
| 404 | 20230927 | 133600 | 6658900600 | 37550 | 37550 | 37550 | 37500 | 460 |
| 405 | 20230927 | 133500 | 6641630450 | 37550 | 37550 | 37550 | 37500 | 240 |
| 406 | 20230927 | 133400 | 6632619550 | 37550 | 37550 | 37550 | 37500 | 144 |
| 407 | 20230927 | 133300 | 6627212500 | 37550 | 37500 | 37550 | 37500 | 571 |
| 408 | 20230927 | 133200 | 6605779850 | 37500 | 37500 | 37550 | 37500 | 412 |
| 409 | 20230927 | 133100 | 6590310550 | 37550 | 37550 | 37550 | 37500 | 487 |
| 410 | 20230927 | 133000 | 6572032250 | 37550 | 37600 | 37600 | 37500 | 982 |
| 411 | 20230927 | 132900 | 6535158750 | 37600 | 37650 | 37700 | 37550 | 1397 |
| 412 | 20230927 | 132800 | 6482585600 | 37700 | 37650 | 37700 | 37650 | 418 |
| 413 | 20230927 | 132700 | 6466839150 | 37650 | 37650 | 37650 | 37600 | 1360 |
| 414 | 20230927 | 132600 | 6415636750 | 37600 | 37550 | 37650 | 37550 | 1782 |
| 415 | 20230927 | 132500 | 6348634500 | 37600 | 37550 | 37600 | 37550 | 266 |
| 416 | 20230927 | 132400 | 6338634200 | 37600 | 37600 | 37600 | 37550 | 1110 |
| 417 | 20230927 | 132300 | 6296899250 | 37600 | 37600 | 37600 | 37550 | 215 |
| 418 | 20230927 | 132200 | 6288818350 | 37600 | 37600 | 37600 | 37550 | 579 |
| 419 | 20230927 | 132100 | 6267075850 | 37600 | 37500 | 37600 | 37500 | 1214 |
| 420 | 20230927 | 132000 | 6221492900 | 37550 | 37500 | 37550 | 37500 | 194 |
| 421 | 20230927 | 131900 | 6214211150 | 37500 | 37550 | 37550 | 37500 | 491 |
| 422 | 20230927 | 131800 | 6195795000 | 37550 | 37550 | 37550 | 37500 | 362 |
| 423 | 20230927 | 131700 | 6182202950 | 37550 | 37550 | 37550 | 37500 | 649 |
| 424 | 20230927 | 131600 | 6157857800 | 37550 | 37500 | 37550 | 37500 | 961 |
| 425 | 20230927 | 131500 | 6121798450 | 37500 | 37450 | 37500 | 37450 | 290 |
| 426 | 20230927 | 131400 | 6110924500 | 37500 | 37500 | 37500 | 37500 | 684 |
| 427 | 20230927 | 131300 | 6085274500 | 37500 | 37500 | 37500 | 37450 | 136 |
| 428 | 20230927 | 131200 | 6080176000 | 37500 | 37500 | 37500 | 37450 | 305 |
| 429 | 20230927 | 131100 | 6068739700 | 37500 | 37500 | 37500 | 37450 | 941 |
| 430 | 20230927 | 131000 | 6033482500 | 37500 | 37450 | 37500 | 37450 | 214 |
| 431 | 20230927 | 130900 | 6025458900 | 37450 | 37500 | 37500 | 37450 | 314 |
| 432 | 20230927 | 130800 | 6013687550 | 37500 | 37500 | 37500 | 37450 | 576 |
| 433 | 20230927 | 130700 | 5992090600 | 37500 | 37450 | 37500 | 37450 | 552 |
| 434 | 20230927 | 130600 | 5971408300 | 37450 | 37450 | 37500 | 37450 | 330 |
| 435 | 20230927 | 130500 | 5959048150 | 37450 | 37400 | 37450 | 37350 | 423 |
| 436 | 20230927 | 130400 | 5943225500 | 37350 | 37450 | 37500 | 37350 | 1294 |
| 437 | 20230927 | 130300 | 5894815950 | 37500 | 37500 | 37550 | 37500 | 321 |
| 438 | 20230927 | 130200 | 5882768100 | 37500 | 37600 | 37600 | 37500 | 1788 |
| 439 | 20230927 | 130100 | 5815637450 | 37600 | 37600 | 37600 | 37550 | 995 |
| 440 | 20230927 | 130000 | 5778226450 | 37600 | 37500 | 37600 | 37450 | 969 |
| 441 | 20230927 | 125900 | 5741856150 | 37500 | 37500 | 37500 | 37500 | 922 |
| 442 | 20230927 | 125800 | 5707281150 | 37500 | 37500 | 37500 | 37450 | 584 |
| 443 | 20230927 | 125700 | 5685383100 | 37500 | 37450 | 37500 | 37450 | 830 |
| 444 | 20230927 | 125600 | 5654293150 | 37450 | 37450 | 37450 | 37400 | 591 |
| 445 | 20230927 | 125500 | 5632161200 | 37400 | 37400 | 37400 | 37350 | 292 |
| 446 | 20230927 | 125400 | 5621240450 | 37400 | 37400 | 37400 | 37350 | 204 |
| 447 | 20230927 | 125300 | 5613618050 | 37400 | 37400 | 37450 | 37350 | 1116 |
| 448 | 20230927 | 125200 | 5571861250 | 37400 | 37400 | 37400 | 37350 | 342 |
| 449 | 20230927 | 125100 | 5559071950 | 37400 | 37350 | 37400 | 37350 | 179 |
| 450 | 20230927 | 125000 | 5552383450 | 37350 | 37400 | 37400 | 37350 | 265 |
| 451 | 20230927 | 124900 | 5542474100 | 37350 | 37350 | 37400 | 37300 | 530 |
| 452 | 20230927 | 124800 | 5522671350 | 37350 | 37350 | 37400 | 37300 | 1620 |
| 453 | 20230927 | 124700 | 5462165900 | 37350 | 37300 | 37350 | 37250 | 1726 |
| 454 | 20230927 | 124600 | 5397786850 | 37300 | 37300 | 37300 | 37250 | 1296 |
| 455 | 20230927 | 124500 | 5349471100 | 37300 | 37250 | 37300 | 37250 | 109 |
| 456 | 20230927 | 124400 | 5345406550 | 37300 | 37300 | 37300 | 37300 | 186 |
| 457 | 20230927 | 124300 | 5338468750 | 37300 | 37300 | 37300 | 37300 | 970 |
| 458 | 20230927 | 124200 | 5302287750 | 37300 | 37300 | 37350 | 37250 | 3607 |
| 459 | 20230927 | 124100 | 5167753600 | 37250 | 37250 | 37300 | 37250 | 496 |
| 460 | 20230927 | 124000 | 5149271450 | 37250 | 37250 | 37300 | 37200 | 750 |
| 461 | 20230927 | 123900 | 5121336050 | 37250 | 37300 | 37300 | 37250 | 1670 |
| 462 | 20230927 | 123800 | 5059121350 | 37300 | 37250 | 37300 | 37250 | 230 |
| 463 | 20230927 | 123700 | 5050543400 | 37300 | 37300 | 37300 | 37300 | 894 |
| 464 | 20230927 | 123600 | 5017197200 | 37300 | 37300 | 37300 | 37250 | 146 |
| 465 | 20230927 | 123500 | 5011752450 | 37300 | 37300 | 37350 | 37300 | 1570 |
| 466 | 20230927 | 123400 | 4953191000 | 37300 | 37250 | 37300 | 37200 | 889 |
| 467 | 20230927 | 123300 | 4920076750 | 37200 | 37250 | 37300 | 37200 | 379 |
| 468 | 20230927 | 123200 | 4905961350 | 37300 | 37300 | 37300 | 37250 | 249 |
| 469 | 20230927 | 123100 | 4896677700 | 37300 | 37250 | 37300 | 37250 | 764 |
| 470 | 20230927 | 123000 | 4868205500 | 37250 | 37250 | 37300 | 37250 | 519 |
| 471 | 20230927 | 122900 | 4848853900 | 37300 | 37200 | 37300 | 37200 | 836 |
| 472 | 20230927 | 122800 | 4817713200 | 37250 | 37250 | 37250 | 37250 | 1051 |
| 473 | 20230927 | 122700 | 4778563450 | 37250 | 37200 | 37250 | 37150 | 118 |
| 474 | 20230927 | 122600 | 4774174250 | 37150 | 37150 | 37200 | 37150 | 159 |
| 475 | 20230927 | 122500 | 4768259750 | 37200 | 37200 | 37200 | 37150 | 1088 |
| 476 | 20230927 | 122400 | 4727787250 | 37200 | 37150 | 37200 | 37150 | 828 |
| 477 | 20230927 | 122300 | 4696994250 | 37200 | 37200 | 37200 | 37150 | 111 |
| 478 | 20230927 | 122200 | 4692866050 | 37200 | 37200 | 37200 | 37150 | 96 |
| 479 | 20230927 | 122100 | 4689294900 | 37150 | 37200 | 37200 | 37150 | 608 |
| 480 | 20230927 | 122000 | 4666680150 | 37150 | 37150 | 37200 | 37150 | 235 |
| 481 | 20230927 | 121900 | 4657949200 | 37200 | 37150 | 37200 | 37150 | 301 |
| 482 | 20230927 | 121800 | 4646758350 | 37200 | 37150 | 37200 | 37100 | 390 |
| 483 | 20230927 | 121700 | 4632268850 | 37100 | 37050 | 37100 | 37050 | 559 |
| 484 | 20230927 | 121600 | 4611533800 | 37100 | 37150 | 37150 | 37100 | 266 |
| 485 | 20230927 | 121500 | 4601659250 | 37100 | 37150 | 37150 | 37100 | 499 |
| 486 | 20230927 | 121400 | 4583126250 | 37150 | 37150 | 37150 | 37100 | 317 |
| 487 | 20230927 | 121300 | 4571357250 | 37150 | 37150 | 37150 | 37100 | 136 |
| 488 | 20230927 | 121200 | 4566306700 | 37150 | 37150 | 37150 | 37100 | 496 |
| 489 | 20230927 | 121100 | 4547882750 | 37150 | 37150 | 37150 | 37100 | 268 |
| 490 | 20230927 | 121000 | 4537931550 | 37150 | 37150 | 37150 | 37100 | 165 |
| 491 | 20230927 | 120900 | 4531802800 | 37150 | 37150 | 37150 | 37100 | 505 |
| 492 | 20230927 | 120800 | 4513044600 | 37150 | 37150 | 37150 | 37100 | 195 |
| 493 | 20230927 | 120700 | 4505801950 | 37100 | 37150 | 37150 | 37050 | 329 |
| 494 | 20230927 | 120600 | 4493589850 | 37100 | 37100 | 37100 | 37050 | 1000 |
| 495 | 20230927 | 120500 | 4456490900 | 37050 | 37050 | 37100 | 37050 | 224 |
| 496 | 20230927 | 120400 | 4448183250 | 37100 | 37100 | 37100 | 37050 | 181 |
| 497 | 20230927 | 120300 | 4441468350 | 37100 | 37100 | 37100 | 37050 | 719 |
| 498 | 20230927 | 120200 | 4414810400 | 37100 | 37100 | 37100 | 37050 | 155 |
| 499 | 20230927 | 120100 | 4409060150 | 37100 | 37100 | 37100 | 37050 | 160 |
| 500 | 20230927 | 120000 | 4403126700 | 37100 | 37100 | 37100 | 37050 | 124 |
| 501 | 20230927 | 115900 | 4398526350 | 37100 | 37100 | 37100 | 37050 | 576 |
| 502 | 20230927 | 115800 | 4377159300 | 37050 | 37050 | 37100 | 37050 | 636 |
| 503 | 20230927 | 115700 | 4353592250 | 37100 | 37100 | 37100 | 37050 | 134 |
| 504 | 20230927 | 115600 | 4348621900 | 37100 | 37050 | 37150 | 37050 | 810 |
| 505 | 20230927 | 115500 | 4318575200 | 37050 | 37100 | 37100 | 37050 | 128 |
| 506 | 20230927 | 115400 | 4313829050 | 37100 | 37150 | 37150 | 37100 | 310 |
| 507 | 20230927 | 115300 | 4302322450 | 37100 | 37150 | 37150 | 37050 | 658 |
| 508 | 20230927 | 115200 | 4277902000 | 37150 | 37000 | 37150 | 37000 | 1884 |
| 509 | 20230927 | 115100 | 4208040900 | 37000 | 37050 | 37050 | 37000 | 650 |
| 510 | 20230927 | 115000 | 4183984800 | 37000 | 37050 | 37050 | 37000 | 500 |
| 511 | 20230927 | 114900 | 4165464000 | 37000 | 37050 | 37100 | 37000 | 144 |
| 512 | 20230927 | 114800 | 4160127550 | 37100 | 37000 | 37100 | 37000 | 1064 |
| 513 | 20230927 | 114700 | 4120707850 | 37000 | 37100 | 37100 | 37000 | 977 |
| 514 | 20230927 | 114600 | 4084524200 | 37100 | 37100 | 37100 | 37050 | 296 |
| 515 | 20230927 | 114500 | 4073547650 | 37100 | 37100 | 37100 | 37100 | 194 |
| 516 | 20230927 | 114400 | 4066350250 | 37050 | 37050 | 37100 | 37050 | 754 |
| 517 | 20230927 | 114300 | 4038397900 | 37050 | 37050 | 37050 | 37000 | 228 |
| 518 | 20230927 | 114200 | 4029950550 | 37050 | 37050 | 37100 | 37050 | 831 |
| 519 | 20230927 | 114100 | 3999144250 | 37100 | 37100 | 37100 | 37050 | 629 |
| 520 | 20230927 | 114000 | 3975819850 | 37100 | 37050 | 37100 | 37050 | 194 |
| 521 | 20230927 | 113900 | 3968625650 | 37100 | 37150 | 37150 | 37050 | 570 |
| 522 | 20230927 | 113800 | 3947474500 | 37150 | 37150 | 37150 | 37100 | 319 |
| 523 | 20230927 | 113700 | 3935626650 | 37150 | 37150 | 37150 | 37100 | 295 |
| 524 | 20230927 | 113600 | 3924668400 | 37150 | 37100 | 37150 | 37100 | 255 |
| 525 | 20230927 | 113500 | 3915195650 | 37100 | 37150 | 37150 | 37100 | 244 |
| 526 | 20230927 | 113400 | 3906140100 | 37150 | 37100 | 37150 | 37100 | 748 |
| 527 | 20230927 | 113300 | 3878357150 | 37100 | 37200 | 37200 | 37100 | 647 |
| 528 | 20230927 | 113200 | 3854327850 | 37200 | 37150 | 37200 | 37150 | 129 |
| 529 | 20230927 | 113100 | 3849529850 | 37200 | 37200 | 37200 | 37150 | 610 |
| 530 | 20230927 | 113000 | 3826842600 | 37200 | 37150 | 37200 | 37150 | 150 |
| 531 | 20230927 | 112900 | 3821264900 | 37200 | 37200 | 37200 | 37150 | 267 |
| 532 | 20230927 | 112800 | 3811338300 | 37200 | 37150 | 37200 | 37150 | 505 |
| 533 | 20230927 | 112700 | 3792568900 | 37150 | 37150 | 37150 | 37150 | 130 |
| 534 | 20230927 | 112600 | 3787739400 | 37100 | 37200 | 37200 | 37100 | 328 |
| 535 | 20230927 | 112500 | 3775547000 | 37200 | 37100 | 37200 | 37100 | 599 |
| 536 | 20230927 | 112400 | 3753294100 | 37150 | 37150 | 37150 | 37100 | 104 |
| 537 | 20230927 | 112300 | 3749431600 | 37150 | 37150 | 37150 | 37150 | 186 |
| 538 | 20230927 | 112200 | 3742521700 | 37150 | 37100 | 37150 | 37100 | 842 |
| 539 | 20230927 | 112100 | 3711241450 | 37100 | 37150 | 37150 | 37100 | 140 |
| 540 | 20230927 | 112000 | 3706043950 | 37100 | 37150 | 37200 | 37100 | 592 |
| 541 | 20230927 | 111900 | 3684050850 | 37150 | 37150 | 37200 | 37150 | 527 |
| 542 | 20230927 | 111800 | 3664455250 | 37200 | 37200 | 37200 | 37150 | 145 |
| 543 | 20230927 | 111700 | 3659061850 | 37200 | 37200 | 37200 | 37150 | 291 |
| 544 | 20230927 | 111600 | 3648242400 | 37200 | 37200 | 37200 | 37150 | 424 |
| 545 | 20230927 | 111500 | 3632479600 | 37150 | 37150 | 37150 | 37100 | 369 |
| 546 | 20230927 | 111400 | 3618772350 | 37200 | 37150 | 37200 | 37150 | 211 |
| 547 | 20230927 | 111300 | 3610933050 | 37150 | 37150 | 37200 | 37100 | 458 |
| 548 | 20230927 | 111200 | 3593913900 | 37200 | 37150 | 37200 | 37150 | 281 |
| 549 | 20230927 | 111100 | 3583474650 | 37150 | 37200 | 37200 | 37100 | 148 |
| 550 | 20230927 | 111000 | 3577972550 | 37150 | 37150 | 37200 | 37150 | 165 |
| 551 | 20230927 | 110900 | 3571841000 | 37150 | 37150 | 37150 | 37100 | 552 |
| 552 | 20230927 | 110800 | 3551336750 | 37100 | 37100 | 37200 | 37100 | 218 |
| 553 | 20230927 | 110700 | 3543237800 | 37150 | 37200 | 37200 | 37150 | 724 |
| 554 | 20230927 | 110600 | 3516330200 | 37200 | 37150 | 37200 | 37150 | 438 |
| 555 | 20230927 | 110500 | 3500037700 | 37200 | 37200 | 37200 | 37200 | 84 |
| 556 | 20230927 | 110400 | 3496912900 | 37200 | 37200 | 37200 | 37150 | 209 |
| 557 | 20230927 | 110300 | 3489139100 | 37200 | 37150 | 37200 | 37150 | 588 |
| 558 | 20230927 | 110200 | 3467292400 | 37150 | 37250 | 37250 | 37150 | 466 |
| 559 | 20230927 | 110100 | 3449970350 | 37250 | 37250 | 37250 | 37250 | 394 |
| 560 | 20230927 | 110000 | 3435293850 | 37250 | 37200 | 37300 | 37200 | 584 |
| 561 | 20230927 | 105900 | 3413533450 | 37200 | 37200 | 37200 | 37200 | 302 |
| 562 | 20230927 | 105800 | 3402299050 | 37200 | 37300 | 37300 | 37150 | 502 |
| 563 | 20230927 | 105700 | 3383622100 | 37250 | 37250 | 37300 | 37250 | 771 |
| 564 | 20230927 | 105600 | 3354899200 | 37200 | 37300 | 37300 | 37200 | 256 |
| 565 | 20230927 | 105500 | 3345364100 | 37250 | 37200 | 37300 | 37200 | 1464 |
| 566 | 20230927 | 105400 | 3290811750 | 37250 | 37200 | 37250 | 37200 | 795 |
| 567 | 20230927 | 105300 | 3261228500 | 37200 | 37200 | 37200 | 37150 | 92 |
| 568 | 20230927 | 105200 | 3257807100 | 37200 | 37200 | 37200 | 37150 | 329 |
| 569 | 20230927 | 105100 | 3245569800 | 37200 | 37150 | 37200 | 37100 | 468 |
| 570 | 20230927 | 105000 | 3228184050 | 37150 | 37200 | 37200 | 37150 | 660 |
| 571 | 20230927 | 104900 | 3203662550 | 37200 | 37200 | 37200 | 37150 | 358 |
| 572 | 20230927 | 104800 | 3190345150 | 37200 | 37150 | 37200 | 37150 | 542 |
| 573 | 20230927 | 104700 | 3170204600 | 37150 | 37150 | 37150 | 37150 | 301 |
| 574 | 20230927 | 104600 | 3159022450 | 37150 | 37150 | 37150 | 37150 | 141 |
| 575 | 20230927 | 104500 | 3153784300 | 37150 | 37100 | 37150 | 37100 | 74 |
| 576 | 20230927 | 104400 | 3151035250 | 37100 | 37050 | 37150 | 37050 | 546 |
| 577 | 20230927 | 104300 | 3130783350 | 37050 | 37100 | 37100 | 37050 | 147 |
| 578 | 20230927 | 104200 | 3125330700 | 37100 | 37100 | 37150 | 37050 | 198 |
| 579 | 20230927 | 104100 | 3117984550 | 37100 | 37150 | 37150 | 37100 | 963 |
| 580 | 20230927 | 104000 | 3082240500 | 37150 | 37100 | 37150 | 37100 | 202 |
| 581 | 20230927 | 103900 | 3074739850 | 37150 | 37100 | 37200 | 37100 | 268 |
| 582 | 20230927 | 103800 | 3064783650 | 37200 | 37100 | 37200 | 37050 | 518 |
| 583 | 20230927 | 103700 | 3045553550 | 37100 | 37200 | 37200 | 37050 | 266 |
| 584 | 20230927 | 103600 | 3035680800 | 37150 | 37150 | 37200 | 37100 | 967 |
| 585 | 20230927 | 103500 | 2999756250 | 37100 | 37100 | 37150 | 37050 | 506 |
| 586 | 20230927 | 103400 | 2980974300 | 37100 | 37100 | 37100 | 37050 | 84 |
| 587 | 20230927 | 103300 | 2977860450 | 37100 | 37150 | 37150 | 37100 | 299 |
| 588 | 20230927 | 103200 | 2966763750 | 37100 | 37100 | 37150 | 37050 | 546 |
| 589 | 20230927 | 103100 | 2946508100 | 37100 | 37050 | 37100 | 37050 | 238 |
| 590 | 20230927 | 103000 | 2937684850 | 37100 | 37150 | 37150 | 37050 | 426 |
| 591 | 20230927 | 102900 | 2921889550 | 37150 | 37100 | 37150 | 37100 | 844 |
| 592 | 20230927 | 102800 | 2890545950 | 37150 | 37150 | 37150 | 37100 | 180 |
| 593 | 20230927 | 102700 | 2883859950 | 37100 | 37100 | 37150 | 37100 | 552 |
| 594 | 20230927 | 102600 | 2863373050 | 37150 | 37050 | 37150 | 37050 | 2362 |
| 595 | 20230927 | 102500 | 2775826300 | 37050 | 37000 | 37050 | 36950 | 572 |
| 596 | 20230927 | 102400 | 2754661150 | 37000 | 36900 | 37000 | 36900 | 606 |
| 597 | 20230927 | 102300 | 2732258200 | 37000 | 36950 | 37000 | 36900 | 263 |
| 598 | 20230927 | 102200 | 2722540550 | 36900 | 37000 | 37000 | 36900 | 786 |
| 599 | 20230927 | 102100 | 2693488250 | 37000 | 36950 | 37000 | 36950 | 275 |
| 600 | 20230927 | 102000 | 2683315450 | 36950 | 36950 | 37000 | 36900 | 120 |
| 601 | 20230927 | 101900 | 2678882450 | 37000 | 36950 | 37000 | 36900 | 549 |
| 602 | 20230927 | 101800 | 2658584300 | 37000 | 36950 | 37000 | 36900 | 432 |
| 603 | 20230927 | 101700 | 2642618500 | 36900 | 37000 | 37000 | 36900 | 242 |
| 604 | 20230927 | 101600 | 2633676600 | 36950 | 36950 | 37000 | 36900 | 602 |
| 605 | 20230927 | 101500 | 2611424450 | 36950 | 36950 | 36950 | 36900 | 325 |
| 606 | 20230927 | 101400 | 2599418250 | 36950 | 36950 | 37000 | 36950 | 616 |
| 607 | 20230927 | 101300 | 2576642500 | 36950 | 36900 | 37000 | 36900 | 578 |
| 608 | 20230927 | 101200 | 2555285900 | 36900 | 37000 | 37000 | 36900 | 274 |
| 609 | 20230927 | 101100 | 2545152700 | 36950 | 36950 | 36950 | 36900 | 619 |
| 610 | 20230927 | 101000 | 2522281300 | 36950 | 36900 | 37000 | 36900 | 1029 |
| 611 | 20230927 | 100900 | 2484247250 | 36900 | 36900 | 36900 | 36850 | 718 |
| 612 | 20230927 | 100800 | 2457760650 | 36850 | 36850 | 36850 | 36850 | 497 |
| 613 | 20230927 | 100700 | 2439446200 | 36850 | 36700 | 36850 | 36700 | 1897 |
| 614 | 20230927 | 100600 | 2369698650 | 36650 | 36700 | 36700 | 36650 | 764 |
| 615 | 20230927 | 100500 | 2341691450 | 36700 | 36700 | 36700 | 36650 | 613 |
| 616 | 20230927 | 100400 | 2319221850 | 36700 | 36700 | 36700 | 36650 | 192 |
| 617 | 20230927 | 100300 | 2312183400 | 36700 | 36700 | 36700 | 36650 | 433 |
| 618 | 20230927 | 100200 | 2296309350 | 36700 | 36750 | 36750 | 36700 | 1175 |
| 619 | 20230927 | 100100 | 2253183750 | 36800 | 36800 | 36850 | 36750 | 681 |
| 620 | 20230927 | 100000 | 2228138600 | 36850 | 36800 | 36850 | 36750 | 265 |
| 621 | 20230927 | 095900 | 2218388300 | 36800 | 36850 | 36900 | 36750 | 1389 |
| 622 | 20230927 | 095800 | 2167223150 | 36900 | 37000 | 37050 | 36900 | 2423 |
| 623 | 20230927 | 095700 | 2077702200 | 37050 | 37050 | 37050 | 37000 | 321 |
| 624 | 20230927 | 095600 | 2065822300 | 37100 | 37050 | 37100 | 37050 | 727 |
| 625 | 20230927 | 095500 | 2038881000 | 37050 | 37000 | 37050 | 37000 | 696 |
| 626 | 20230927 | 095400 | 2013124400 | 37000 | 37000 | 37050 | 37000 | 458 |
| 627 | 20230927 | 095300 | 1996166700 | 37050 | 37050 | 37050 | 37000 | 127 |
| 628 | 20230927 | 095200 | 1991461800 | 37050 | 37050 | 37100 | 37000 | 1190 |
| 629 | 20230927 | 095100 | 1947382150 | 37050 | 37100 | 37100 | 37050 | 387 |
| 630 | 20230927 | 095000 | 1933033200 | 37150 | 37150 | 37150 | 37100 | 312 |
| 631 | 20230927 | 094900 | 1921442450 | 37150 | 37150 | 37150 | 37100 | 204 |
| 632 | 20230927 | 094800 | 1913864950 | 37150 | 37100 | 37150 | 37100 | 98 |
| 633 | 20230927 | 094700 | 1910227900 | 37100 | 37150 | 37150 | 37100 | 107 |
| 634 | 20230927 | 094600 | 1906255900 | 37100 | 37100 | 37150 | 37100 | 540 |
| 635 | 20230927 | 094500 | 1886215750 | 37100 | 37100 | 37150 | 37100 | 1161 |
| 636 | 20230927 | 094400 | 1843142000 | 37150 | 37200 | 37200 | 37100 | 524 |
| 637 | 20230927 | 094300 | 1823683300 | 37200 | 37200 | 37200 | 37150 | 574 |
| 638 | 20230927 | 094200 | 1802340450 | 37200 | 37250 | 37250 | 37200 | 566 |
| 639 | 20230927 | 094100 | 1781278000 | 37250 | 37250 | 37300 | 37200 | 410 |
| 640 | 20230927 | 094000 | 1766005100 | 37250 | 37300 | 37300 | 37250 | 240 |
| 641 | 20230927 | 093900 | 1757058200 | 37300 | 37250 | 37300 | 37200 | 846 |
| 642 | 20230927 | 093800 | 1725527650 | 37200 | 37250 | 37250 | 37200 | 152 |
| 643 | 20230927 | 093700 | 1719867700 | 37200 | 37200 | 37250 | 37100 | 654 |
| 644 | 20230927 | 093600 | 1695543300 | 37200 | 37300 | 37350 | 37100 | 4508 |
| 645 | 20230927 | 093500 | 1527570200 | 37300 | 37300 | 37300 | 37250 | 905 |
| 646 | 20230927 | 093400 | 1493815000 | 37250 | 37150 | 37300 | 37150 | 2091 |
| 647 | 20230927 | 093300 | 1416042150 | 37150 | 37150 | 37150 | 37100 | 433 |
| 648 | 20230927 | 093200 | 1399974100 | 37150 | 37100 | 37200 | 37050 | 910 |
| 649 | 20230927 | 093100 | 1366179400 | 37050 | 36950 | 37100 | 36950 | 1404 |
| 650 | 20230927 | 093000 | 1314214500 | 36950 | 36900 | 36950 | 36850 | 762 |
| 651 | 20230927 | 092900 | 1286096950 | 36850 | 36850 | 36900 | 36850 | 87 |
| 652 | 20230927 | 092800 | 1282888400 | 36900 | 36800 | 36900 | 36800 | 1069 |
| 653 | 20230927 | 092700 | 1243505500 | 36750 | 36800 | 36800 | 36750 | 80 |
| 654 | 20230927 | 092600 | 1240564850 | 36750 | 36750 | 36800 | 36750 | 616 |
| 655 | 20230927 | 092500 | 1217923850 | 36750 | 36800 | 36800 | 36750 | 355 |
| 656 | 20230927 | 092400 | 1204866050 | 36800 | 36800 | 36800 | 36750 | 233 |
| 657 | 20230927 | 092300 | 1196293300 | 36800 | 36850 | 36850 | 36800 | 456 |
| 658 | 20230927 | 092200 | 1179511000 | 36800 | 36900 | 36900 | 36800 | 381 |
| 659 | 20230927 | 092100 | 1165482000 | 36900 | 36850 | 36900 | 36800 | 370 |
| 660 | 20230927 | 092000 | 1151841450 | 36850 | 36700 | 36900 | 36700 | 1345 |
| 661 | 20230927 | 091900 | 1102341450 | 36750 | 36700 | 36800 | 36650 | 691 |
| 662 | 20230927 | 091800 | 1076964350 | 36700 | 36750 | 36750 | 36650 | 648 |
| 663 | 20230927 | 091700 | 1053182600 | 36750 | 36800 | 36800 | 36750 | 403 |
| 664 | 20230927 | 091600 | 1038369700 | 36800 | 36800 | 36850 | 36750 | 1343 |
| 665 | 20230927 | 091500 | 988954250 | 36850 | 36800 | 36900 | 36800 | 524 |
| 666 | 20230927 | 091400 | 969653500 | 36750 | 36750 | 36800 | 36700 | 565 |
| 667 | 20230927 | 091300 | 948885750 | 36750 | 36800 | 36850 | 36700 | 925 |
| 668 | 20230927 | 091200 | 914864700 | 36850 | 36900 | 36900 | 36800 | 1260 |
| 669 | 20230927 | 091100 | 868425700 | 36900 | 36700 | 36950 | 36700 | 1771 |
| 670 | 20230927 | 091000 | 803262900 | 36700 | 36550 | 36700 | 36550 | 1222 |
| 671 | 20230927 | 090900 | 758552700 | 36550 | 36500 | 36550 | 36450 | 917 |
| 672 | 20230927 | 090800 | 725081700 | 36450 | 36400 | 36450 | 36250 | 1170 |
| 673 | 20230927 | 090700 | 682571750 | 36400 | 36200 | 36400 | 36150 | 2210 |
| 674 | 20230927 | 090600 | 602541000 | 36200 | 36450 | 36450 | 36200 | 3474 |
| 675 | 20230927 | 090500 | 476324250 | 36450 | 36550 | 36550 | 36450 | 1262 |
| 676 | 20230927 | 090400 | 430275500 | 36550 | 36550 | 36600 | 36500 | 846 |
| 677 | 20230927 | 090300 | 399370050 | 36600 | 36500 | 36600 | 36500 | 1021 |
| 678 | 20230927 | 090200 | 362060300 | 36550 | 36550 | 36550 | 36500 | 1312 |
| 679 | 20230927 | 090100 | 314144450 | 36550 | 36500 | 36550 | 36450 | 1720 |
| 680 | 20230927 | 090000 | 251388500 | 36500 | 36550 | 36950 | 36450 | 6855 |