35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 200500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 5551 |
| 3 | 20230927 | 200400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20230927 | 200300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20230927 | 200200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20230927 | 200100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20230927 | 200000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20230927 | 195900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20230927 | 195800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20230927 | 195700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20230927 | 195600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20230927 | 195500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20230927 | 195400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20230927 | 195300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20230927 | 195200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20230927 | 195100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20230927 | 195000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20230927 | 194900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20230927 | 194800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20230927 | 194700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20230927 | 194600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20230927 | 194500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20230927 | 194400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20230927 | 194300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20230927 | 194200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20230927 | 194100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20230927 | 194000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20230927 | 193900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20230927 | 193800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20230927 | 193700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20230927 | 193600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20230927 | 193500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 5551 |
| 33 | 20230927 | 193400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20230927 | 193300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20230927 | 193200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20230927 | 193100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20230927 | 193000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20230927 | 192900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20230927 | 192800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20230927 | 192700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20230927 | 192600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20230927 | 192500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20230927 | 192400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20230927 | 192300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20230927 | 192200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20230927 | 192100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20230927 | 192000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20230927 | 191900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20230927 | 191800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20230927 | 191700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20230927 | 191600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20230927 | 191500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20230927 | 191400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20230927 | 191300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20230927 | 191200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20230927 | 191100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20230927 | 191000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20230927 | 190900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20230927 | 190800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20230927 | 190700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20230927 | 190600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20230927 | 190500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 5551 |
| 63 | 20230927 | 190400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20230927 | 190300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20230927 | 190200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20230927 | 190100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20230927 | 190000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20230927 | 185900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20230927 | 185800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20230927 | 185700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20230927 | 185600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20230927 | 185500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20230927 | 185400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20230927 | 185300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20230927 | 185200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20230927 | 185100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20230927 | 185000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20230927 | 184900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20230927 | 184800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20230927 | 184700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20230927 | 184600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20230927 | 184500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20230927 | 184400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20230927 | 184300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20230927 | 184200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20230927 | 184100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20230927 | 184000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20230927 | 183900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20230927 | 183800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20230927 | 183700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20230927 | 183600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20230927 | 183500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 5551 |
| 93 | 20230927 | 183400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20230927 | 183300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20230927 | 183200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20230927 | 183100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20230927 | 183000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20230927 | 182900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20230927 | 182800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20230927 | 182700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20230927 | 182600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20230927 | 182500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20230927 | 182400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20230927 | 182300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20230927 | 182200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20230927 | 182100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20230927 | 182000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20230927 | 181900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20230927 | 181800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20230927 | 181700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20230927 | 181600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20230927 | 181500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20230927 | 181400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20230927 | 181300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20230927 | 181200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20230927 | 181100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20230927 | 181000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20230927 | 180900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20230927 | 180800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20230927 | 180700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20230927 | 180600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20230927 | 180500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 5551 |
| 123 | 20230927 | 180400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20230927 | 180300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20230927 | 180200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20230927 | 180100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20230927 | 180000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20230927 | 175900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20230927 | 175800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20230927 | 175700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20230927 | 175600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20230927 | 175500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20230927 | 175400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20230927 | 175300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20230927 | 175200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20230927 | 175100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20230927 | 175000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20230927 | 174900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20230927 | 174800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20230927 | 174700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20230927 | 174600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20230927 | 174500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20230927 | 174400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20230927 | 174300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20230927 | 174200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20230927 | 174100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20230927 | 174000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20230927 | 173900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20230927 | 173800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20230927 | 173700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20230927 | 173600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20230927 | 173500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 5551 |
| 153 | 20230927 | 173400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20230927 | 173300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20230927 | 173200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20230927 | 173100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20230927 | 173000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20230927 | 172900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20230927 | 172800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20230927 | 172700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20230927 | 172600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20230927 | 172500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20230927 | 172400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20230927 | 172300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20230927 | 172200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20230927 | 172100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20230927 | 172000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20230927 | 171900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20230927 | 171800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20230927 | 171700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20230927 | 171600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20230927 | 171500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20230927 | 171400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20230927 | 171300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20230927 | 171200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20230927 | 171100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20230927 | 171000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20230927 | 170900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20230927 | 170800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20230927 | 170700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20230927 | 170600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20230927 | 170500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 5551 |
| 183 | 20230927 | 170400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20230927 | 170300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20230927 | 170200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20230927 | 170100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20230927 | 170000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20230927 | 165900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20230927 | 165800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20230927 | 165700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20230927 | 165600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20230927 | 165500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20230927 | 165400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20230927 | 165300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20230927 | 165200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20230927 | 165100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20230927 | 165000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20230927 | 164900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20230927 | 164800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20230927 | 164700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20230927 | 164600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20230927 | 164500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20230927 | 164400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 204 | 20230927 | 164300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 205 | 20230927 | 164200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 206 | 20230927 | 164100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 207 | 20230927 | 164000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 208 | 20230927 | 163900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 209 | 20230927 | 163800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 210 | 20230927 | 163700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 211 | 20230927 | 163600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 212 | 20230927 | 163500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 5551 |
| 213 | 20230927 | 163400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 214 | 20230927 | 163300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 215 | 20230927 | 163200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 216 | 20230927 | 163100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 217 | 20230927 | 163000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 218 | 20230927 | 162900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 219 | 20230927 | 162800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 220 | 20230927 | 162700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 221 | 20230927 | 162600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 222 | 20230927 | 162500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 223 | 20230927 | 162400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 224 | 20230927 | 162300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 225 | 20230927 | 162200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 226 | 20230927 | 162100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 227 | 20230927 | 162000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 228 | 20230927 | 161900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 229 | 20230927 | 161800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 230 | 20230927 | 161700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 231 | 20230927 | 161600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 232 | 20230927 | 161500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 233 | 20230927 | 161400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 234 | 20230927 | 161300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 235 | 20230927 | 161200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 236 | 20230927 | 161100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 237 | 20230927 | 161000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 238 | 20230927 | 160900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 239 | 20230927 | 160800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 240 | 20230927 | 160700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 241 | 20230927 | 160600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 242 | 20230927 | 160500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 5551 |
| 243 | 20230927 | 160400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 244 | 20230927 | 160300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 245 | 20230927 | 160200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 246 | 20230927 | 160100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 247 | 20230927 | 160000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 248 | 20230927 | 155900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 249 | 20230927 | 155800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 250 | 20230927 | 155700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 251 | 20230927 | 155600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 252 | 20230927 | 155500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 253 | 20230927 | 155400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 254 | 20230927 | 155300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 255 | 20230927 | 155200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 256 | 20230927 | 155100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 257 | 20230927 | 155000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 258 | 20230927 | 154900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 259 | 20230927 | 154800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 260 | 20230927 | 154700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 261 | 20230927 | 154600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 262 | 20230927 | 154500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 263 | 20230927 | 154400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 264 | 20230927 | 154300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 265 | 20230927 | 154200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 266 | 20230927 | 154100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 267 | 20230927 | 154000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 268 | 20230927 | 153900 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 269 | 20230927 | 153800 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 270 | 20230927 | 153700 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 271 | 20230927 | 153600 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 272 | 20230927 | 153500 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 5551 |
| 273 | 20230927 | 153400 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 274 | 20230927 | 153300 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 275 | 20230927 | 153200 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 276 | 20230927 | 153100 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 0 |
| 277 | 20230927 | 153000 | 8408450900 | 37100 | 37100 | 37100 | 37100 | 5551 |
| 278 | 20230927 | 152900 | 8202508800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 279 | 20230927 | 152800 | 8202508800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 280 | 20230927 | 152700 | 8202508800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 281 | 20230927 | 152600 | 8202508800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 282 | 20230927 | 152500 | 8202508800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 283 | 20230927 | 152400 | 8202508800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 284 | 20230927 | 152300 | 8202508800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 285 | 20230927 | 152200 | 8202508800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 286 | 20230927 | 152100 | 8202508800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 287 | 20230927 | 152000 | 8202508800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 288 | 20230927 | 151900 | 8202508800 | 37100 | 37150 | 37150 | 37100 | 1758 |
| 289 | 20230927 | 151800 | 8137282600 | 37100 | 37000 | 37150 | 37000 | 9677 |
| 290 | 20230927 | 151700 | 7778539250 | 37050 | 37050 | 37050 | 37000 | 1494 |
| 291 | 20230927 | 151600 | 7723215550 | 37050 | 36900 | 37050 | 36900 | 5427 |
| 292 | 20230927 | 151500 | 7522693150 | 36950 | 36950 | 37000 | 36900 | 834 |
| 293 | 20230927 | 151400 | 7491876800 | 36900 | 36950 | 36950 | 36900 | 1240 |
| 294 | 20230927 | 151300 | 7446071400 | 36950 | 37000 | 37000 | 36900 | 679 |
| 295 | 20230927 | 151200 | 7420976650 | 37000 | 36850 | 37000 | 36800 | 1574 |
| 296 | 20230927 | 151100 | 7362884800 | 36850 | 36750 | 36850 | 36700 | 1709 |
| 297 | 20230927 | 151000 | 7299977800 | 36750 | 36850 | 36850 | 36700 | 3448 |
| 298 | 20230927 | 150900 | 7173068800 | 36850 | 36700 | 36850 | 36650 | 3831 |
| 299 | 20230927 | 150800 | 7032347900 | 36650 | 36700 | 36750 | 36650 | 2852 |
| 300 | 20230927 | 150700 | 6927638000 | 36750 | 36500 | 36750 | 36450 | 5584 |
| 301 | 20230927 | 150600 | 6723330950 | 36500 | 36500 | 36500 | 36450 | 612 |
| 302 | 20230927 | 150500 | 6700998100 | 36500 | 36500 | 36500 | 36450 | 529 |
| 303 | 20230927 | 150400 | 6681698800 | 36500 | 36500 | 36550 | 36450 | 456 |
| 304 | 20230927 | 150300 | 6665057000 | 36550 | 36500 | 36550 | 36450 | 541 |
| 305 | 20230927 | 150200 | 6645307300 | 36450 | 36400 | 36500 | 36400 | 1433 |
| 306 | 20230927 | 150100 | 6593021550 | 36450 | 36450 | 36500 | 36400 | 504 |
| 307 | 20230927 | 150000 | 6574643050 | 36450 | 36450 | 36450 | 36400 | 267 |
| 308 | 20230927 | 145900 | 6564912050 | 36450 | 36500 | 36500 | 36400 | 745 |
| 309 | 20230927 | 145800 | 6537745850 | 36500 | 36500 | 36500 | 36450 | 227 |
| 310 | 20230927 | 145700 | 6529461350 | 36500 | 36500 | 36500 | 36450 | 799 |
| 311 | 20230927 | 145600 | 6500306250 | 36500 | 36450 | 36500 | 36400 | 348 |
| 312 | 20230927 | 145500 | 6487617100 | 36450 | 36450 | 36450 | 36400 | 474 |
| 313 | 20230927 | 145400 | 6470346550 | 36400 | 36450 | 36450 | 36400 | 319 |
| 314 | 20230927 | 145300 | 6458719900 | 36450 | 36500 | 36500 | 36400 | 419 |
| 315 | 20230927 | 145200 | 6443441750 | 36500 | 36500 | 36500 | 36450 | 231 |
| 316 | 20230927 | 145100 | 6435012250 | 36450 | 36450 | 36500 | 36400 | 1192 |
| 317 | 20230927 | 145000 | 6391566700 | 36450 | 36400 | 36450 | 36400 | 858 |
| 318 | 20230927 | 144900 | 6360294600 | 36450 | 36450 | 36450 | 36400 | 471 |
| 319 | 20230927 | 144800 | 6343137050 | 36450 | 36450 | 36450 | 36400 | 232 |
| 320 | 20230927 | 144700 | 6334682600 | 36400 | 36450 | 36450 | 36350 | 1291 |
| 321 | 20230927 | 144600 | 6287711650 | 36450 | 36450 | 36450 | 36400 | 210 |
| 322 | 20230927 | 144500 | 6280057300 | 36450 | 36450 | 36450 | 36400 | 481 |
| 323 | 20230927 | 144400 | 6262529750 | 36400 | 36400 | 36450 | 36400 | 211 |
| 324 | 20230927 | 144300 | 6254843000 | 36400 | 36450 | 36450 | 36350 | 459 |
| 325 | 20230927 | 144200 | 6238129450 | 36450 | 36450 | 36450 | 36400 | 322 |
| 326 | 20230927 | 144100 | 6226401850 | 36450 | 36400 | 36450 | 36350 | 593 |
| 327 | 20230927 | 144000 | 6204808500 | 36400 | 36450 | 36450 | 36400 | 197 |
| 328 | 20230927 | 143900 | 6197633350 | 36450 | 36400 | 36450 | 36400 | 551 |
| 329 | 20230927 | 143800 | 6177563650 | 36450 | 36450 | 36450 | 36400 | 250 |
| 330 | 20230927 | 143700 | 6168455050 | 36450 | 36450 | 36450 | 36400 | 805 |
| 331 | 20230927 | 143600 | 6139117250 | 36450 | 36500 | 36500 | 36400 | 1678 |
| 332 | 20230927 | 143500 | 6077962100 | 36500 | 36500 | 36500 | 36450 | 295 |
| 333 | 20230927 | 143400 | 6067197350 | 36500 | 36500 | 36500 | 36450 | 322 |
| 334 | 20230927 | 143300 | 6055448300 | 36500 | 36500 | 36500 | 36450 | 327 |
| 335 | 20230927 | 143200 | 6043525450 | 36450 | 36450 | 36500 | 36450 | 257 |
| 336 | 20230927 | 143100 | 6034148900 | 36500 | 36500 | 36500 | 36450 | 289 |
| 337 | 20230927 | 143000 | 6023603550 | 36500 | 36450 | 36500 | 36450 | 369 |
| 338 | 20230927 | 142900 | 6010141000 | 36500 | 36500 | 36500 | 36450 | 434 |
| 339 | 20230927 | 142800 | 5994308350 | 36500 | 36500 | 36500 | 36450 | 272 |
| 340 | 20230927 | 142700 | 5984383700 | 36500 | 36450 | 36500 | 36450 | 882 |
| 341 | 20230927 | 142600 | 5952216850 | 36450 | 36450 | 36450 | 36400 | 343 |
| 342 | 20230927 | 142500 | 5939714650 | 36450 | 36500 | 36500 | 36400 | 289 |
| 343 | 20230927 | 142400 | 5929184050 | 36500 | 36500 | 36550 | 36450 | 474 |
| 344 | 20230927 | 142300 | 5911874650 | 36550 | 36500 | 36550 | 36500 | 447 |
| 345 | 20230927 | 142200 | 5895557650 | 36500 | 36500 | 36550 | 36500 | 756 |
| 346 | 20230927 | 142100 | 5867955400 | 36500 | 36500 | 36550 | 36500 | 1123 |
| 347 | 20230927 | 142000 | 5826963900 | 36550 | 36550 | 36550 | 36500 | 787 |
| 348 | 20230927 | 141900 | 5798201850 | 36500 | 36500 | 36500 | 36450 | 1924 |
| 349 | 20230927 | 141800 | 5727986200 | 36500 | 36350 | 36500 | 36350 | 1789 |
| 350 | 20230927 | 141700 | 5662830650 | 36350 | 36400 | 36400 | 36350 | 310 |
| 351 | 20230927 | 141600 | 5651556950 | 36400 | 36350 | 36400 | 36350 | 89 |
| 352 | 20230927 | 141500 | 5648320200 | 36350 | 36350 | 36400 | 36350 | 150 |
| 353 | 20230927 | 141400 | 5642865450 | 36350 | 36350 | 36400 | 36300 | 1127 |
| 354 | 20230927 | 141300 | 5601899350 | 36350 | 36350 | 36350 | 36300 | 282 |
| 355 | 20230927 | 141200 | 5591653250 | 36350 | 36350 | 36350 | 36300 | 327 |
| 356 | 20230927 | 141100 | 5579771650 | 36350 | 36300 | 36350 | 36300 | 344 |
| 357 | 20230927 | 141000 | 5567282600 | 36300 | 36250 | 36300 | 36250 | 950 |
| 358 | 20230927 | 140900 | 5532833550 | 36250 | 36200 | 36250 | 36200 | 670 |
| 359 | 20230927 | 140800 | 5508558550 | 36200 | 36200 | 36250 | 36200 | 296 |
| 360 | 20230927 | 140700 | 5497833750 | 36200 | 36250 | 36250 | 36200 | 128 |
| 361 | 20230927 | 140600 | 5493199150 | 36250 | 36200 | 36250 | 36150 | 1321 |
| 362 | 20230927 | 140500 | 5445374900 | 36200 | 36200 | 36250 | 36200 | 418 |
| 363 | 20230927 | 140400 | 5430242550 | 36200 | 36150 | 36200 | 36150 | 527 |
| 364 | 20230927 | 140300 | 5411175700 | 36200 | 36200 | 36200 | 36150 | 221 |
| 365 | 20230927 | 140200 | 5403176450 | 36200 | 36200 | 36200 | 36150 | 327 |
| 366 | 20230927 | 140100 | 5391342900 | 36250 | 36200 | 36250 | 36200 | 708 |
| 367 | 20230927 | 140000 | 5365708750 | 36200 | 36150 | 36200 | 36150 | 258 |
| 368 | 20230927 | 135900 | 5356373050 | 36150 | 36200 | 36200 | 36150 | 263 |
| 369 | 20230927 | 135800 | 5346856350 | 36200 | 36200 | 36200 | 36150 | 315 |
| 370 | 20230927 | 135700 | 5335457800 | 36200 | 36200 | 36200 | 36150 | 208 |
| 371 | 20230927 | 135600 | 5327933000 | 36200 | 36200 | 36200 | 36150 | 298 |
| 372 | 20230927 | 135500 | 5317149250 | 36150 | 36150 | 36200 | 36100 | 782 |
| 373 | 20230927 | 135400 | 5288879400 | 36150 | 36150 | 36150 | 36100 | 320 |
| 374 | 20230927 | 135300 | 5277317350 | 36100 | 36150 | 36150 | 36100 | 247 |
| 375 | 20230927 | 135200 | 5268393650 | 36150 | 36150 | 36150 | 36100 | 268 |
| 376 | 20230927 | 135100 | 5258710900 | 36150 | 36150 | 36200 | 36100 | 576 |
| 377 | 20230927 | 135000 | 5237879300 | 36150 | 36150 | 36150 | 36150 | 456 |
| 378 | 20230927 | 134900 | 5221394900 | 36200 | 36300 | 36300 | 36150 | 751 |
| 379 | 20230927 | 134800 | 5194186450 | 36250 | 36300 | 36300 | 36250 | 663 |
| 380 | 20230927 | 134700 | 5170151100 | 36250 | 36350 | 36350 | 36250 | 1018 |
| 381 | 20230927 | 134600 | 5133197650 | 36350 | 36350 | 36350 | 36300 | 1371 |
| 382 | 20230927 | 134500 | 5083419400 | 36350 | 36450 | 36450 | 36350 | 2110 |
| 383 | 20230927 | 134400 | 5006581600 | 36400 | 36200 | 36400 | 36200 | 2442 |
| 384 | 20230927 | 134300 | 4917879850 | 36250 | 36250 | 36250 | 36200 | 71 |
| 385 | 20230927 | 134200 | 4915306150 | 36250 | 36250 | 36250 | 36200 | 409 |
| 386 | 20230927 | 134100 | 4900489650 | 36250 | 36150 | 36250 | 36150 | 777 |
| 387 | 20230927 | 134000 | 4872361150 | 36150 | 36200 | 36200 | 36150 | 153 |
| 388 | 20230927 | 133900 | 4866829950 | 36150 | 36200 | 36200 | 36150 | 160 |
| 389 | 20230927 | 133800 | 4861039950 | 36200 | 36200 | 36200 | 36150 | 308 |
| 390 | 20230927 | 133700 | 4849898750 | 36200 | 36150 | 36200 | 36150 | 565 |
| 391 | 20230927 | 133600 | 4829460650 | 36150 | 36200 | 36200 | 36150 | 660 |
| 392 | 20230927 | 133500 | 4805601050 | 36200 | 36050 | 36200 | 36050 | 2269 |
| 393 | 20230927 | 133400 | 4723655450 | 36050 | 36050 | 36050 | 36000 | 316 |
| 394 | 20230927 | 133300 | 4712271950 | 36050 | 36050 | 36050 | 36000 | 127 |
| 395 | 20230927 | 133200 | 4707694500 | 36050 | 36100 | 36100 | 36000 | 3028 |
| 396 | 20230927 | 133100 | 4598551550 | 36100 | 36100 | 36100 | 36100 | 423 |
| 397 | 20230927 | 133000 | 4583281250 | 36050 | 36050 | 36100 | 36050 | 369 |
| 398 | 20230927 | 132900 | 4569971800 | 36050 | 36050 | 36100 | 36050 | 252 |
| 399 | 20230927 | 132800 | 4560882400 | 36050 | 36150 | 36150 | 36050 | 829 |
| 400 | 20230927 | 132700 | 4530956600 | 36150 | 36200 | 36200 | 36100 | 4104 |
| 401 | 20230927 | 132600 | 4382599750 | 36200 | 36200 | 36250 | 36200 | 91 |
| 402 | 20230927 | 132500 | 4379303050 | 36250 | 36250 | 36250 | 36200 | 236 |
| 403 | 20230927 | 132400 | 4370758750 | 36200 | 36250 | 36250 | 36200 | 1017 |
| 404 | 20230927 | 132300 | 4333914150 | 36200 | 36100 | 36250 | 36100 | 5474 |
| 405 | 20230927 | 132200 | 4136018650 | 36100 | 36050 | 36100 | 36000 | 2700 |
| 406 | 20230927 | 132100 | 4038601400 | 36100 | 36050 | 36100 | 36050 | 365 |
| 407 | 20230927 | 132000 | 4025438250 | 36050 | 36050 | 36050 | 36000 | 783 |
| 408 | 20230927 | 131900 | 3997214500 | 36050 | 35900 | 36050 | 35900 | 2299 |
| 409 | 20230927 | 131800 | 3914479950 | 35950 | 35900 | 36000 | 35900 | 1524 |
| 410 | 20230927 | 131700 | 3859712100 | 35900 | 35850 | 35900 | 35800 | 898 |
| 411 | 20230927 | 131600 | 3827524600 | 35850 | 35800 | 35850 | 35800 | 782 |
| 412 | 20230927 | 131500 | 3799503400 | 35800 | 35700 | 35800 | 35700 | 88 |
| 413 | 20230927 | 131400 | 3796355900 | 35750 | 35750 | 35800 | 35750 | 214 |
| 414 | 20230927 | 131300 | 3788701300 | 35800 | 35800 | 35800 | 35800 | 2 |
| 415 | 20230927 | 131200 | 3788629700 | 35800 | 35750 | 35800 | 35750 | 1226 |
| 416 | 20230927 | 131100 | 3744750150 | 35800 | 35750 | 35800 | 35750 | 59 |
| 417 | 20230927 | 131000 | 3742639500 | 35750 | 35750 | 35750 | 35750 | 218 |
| 418 | 20230927 | 130900 | 3734846000 | 35800 | 35750 | 35800 | 35750 | 40 |
| 419 | 20230927 | 130800 | 3733414950 | 35800 | 35850 | 35850 | 35800 | 265 |
| 420 | 20230927 | 130700 | 3723926350 | 35850 | 35750 | 35850 | 35750 | 1419 |
| 421 | 20230927 | 130600 | 3673106900 | 35700 | 35700 | 35700 | 35700 | 18 |
| 422 | 20230927 | 130500 | 3672464300 | 35700 | 35600 | 35700 | 35600 | 1149 |
| 423 | 20230927 | 130400 | 3631468950 | 35600 | 35550 | 35600 | 35550 | 7 |
| 424 | 20230927 | 130300 | 3631219850 | 35650 | 35600 | 35650 | 35600 | 21 |
| 425 | 20230927 | 130200 | 3630472150 | 35650 | 35650 | 35650 | 35650 | 37 |
| 426 | 20230927 | 130100 | 3629153100 | 35650 | 35650 | 35650 | 35650 | 695 |
| 427 | 20230927 | 130000 | 3604376350 | 35650 | 35600 | 35700 | 35600 | 678 |
| 428 | 20230927 | 125900 | 3580204450 | 35650 | 35650 | 35650 | 35600 | 56 |
| 429 | 20230927 | 125800 | 3578208100 | 35650 | 35650 | 35650 | 35650 | 22 |
| 430 | 20230927 | 125700 | 3577423800 | 35650 | 35600 | 35650 | 35600 | 53 |
| 431 | 20230927 | 125600 | 3575535300 | 35650 | 35600 | 35650 | 35600 | 162 |
| 432 | 20230927 | 125500 | 3569764400 | 35650 | 35650 | 35650 | 35650 | 1 |
| 433 | 20230927 | 125400 | 3569728750 | 35650 | 35650 | 35650 | 35650 | 5 |
| 434 | 20230927 | 125300 | 3569550500 | 35600 | 35650 | 35650 | 35600 | 97 |
| 435 | 20230927 | 125200 | 3566093350 | 35650 | 35650 | 35650 | 35600 | 80 |
| 436 | 20230927 | 125100 | 3563245100 | 35650 | 35600 | 35650 | 35600 | 388 |
| 437 | 20230927 | 125000 | 3549432150 | 35550 | 35550 | 35550 | 35550 | 885 |
| 438 | 20230927 | 124900 | 3517970400 | 35500 | 35550 | 35550 | 35500 | 338 |
| 439 | 20230927 | 124800 | 3505963000 | 35500 | 35550 | 35550 | 35500 | 155 |
| 440 | 20230927 | 124700 | 3500455500 | 35500 | 35550 | 35550 | 35500 | 100 |
| 441 | 20230927 | 124600 | 3496902400 | 35550 | 35550 | 35550 | 35550 | 46 |
| 442 | 20230927 | 124500 | 3495267100 | 35550 | 35550 | 35550 | 35550 | 58 |
| 443 | 20230927 | 124400 | 3493205200 | 35550 | 35600 | 35600 | 35550 | 55 |
| 444 | 20230927 | 124300 | 3491248100 | 35600 | 35550 | 35650 | 35500 | 1531 |
| 445 | 20230927 | 124200 | 3436801300 | 35550 | 35400 | 35550 | 35400 | 6289 |
| 446 | 20230927 | 124100 | 3213739300 | 35400 | 35350 | 35400 | 35350 | 377 |
| 447 | 20230927 | 124000 | 3200409700 | 35350 | 35350 | 35350 | 35350 | 603 |
| 448 | 20230927 | 123900 | 3179093650 | 35400 | 35400 | 35400 | 35400 | 6 |
| 449 | 20230927 | 123800 | 3178881250 | 35350 | 35450 | 35450 | 35350 | 59 |
| 450 | 20230927 | 123700 | 3176792150 | 35450 | 35400 | 35450 | 35400 | 21 |
| 451 | 20230927 | 123600 | 3176048700 | 35450 | 35400 | 35450 | 35400 | 104 |
| 452 | 20230927 | 123500 | 3172366900 | 35400 | 35450 | 35450 | 35400 | 48 |
| 453 | 20230927 | 123400 | 3170666250 | 35450 | 35400 | 35450 | 35400 | 870 |
| 454 | 20230927 | 123300 | 3139868200 | 35350 | 35350 | 35350 | 35350 | 31 |
| 455 | 20230927 | 123200 | 3138772350 | 35350 | 35350 | 35350 | 35350 | 18 |
| 456 | 20230927 | 123100 | 3138136050 | 35400 | 35400 | 35400 | 35350 | 102 |
| 457 | 20230927 | 123000 | 3134527350 | 35400 | 35400 | 35400 | 35400 | 1 |
| 458 | 20230927 | 122900 | 3134491950 | 35350 | 35450 | 35450 | 35350 | 122 |
| 459 | 20230927 | 122800 | 3130173850 | 35450 | 35450 | 35450 | 35400 | 73 |
| 460 | 20230927 | 122700 | 3127587000 | 35450 | 35450 | 35450 | 35450 | 1 |
| 461 | 20230927 | 122600 | 3127551550 | 35450 | 35450 | 35450 | 35400 | 23 |
| 462 | 20230927 | 122500 | 3126737100 | 35450 | 35450 | 35450 | 35450 | 170 |
| 463 | 20230927 | 122400 | 3120710600 | 35450 | 35450 | 35450 | 35450 | 1500 |
| 464 | 20230927 | 122300 | 3067535600 | 35400 | 35400 | 35400 | 35400 | 19 |
| 465 | 20230927 | 122200 | 3066863000 | 35450 | 35450 | 35450 | 35450 | 101 |
| 466 | 20230927 | 122100 | 3063282550 | 35450 | 35450 | 35450 | 35450 | 4 |
| 467 | 20230927 | 122000 | 3063140750 | 35400 | 35400 | 35400 | 35400 | 18 |
| 468 | 20230927 | 121900 | 3062503550 | 35450 | 35400 | 35450 | 35350 | 284 |
| 469 | 20230927 | 121800 | 3052451350 | 35350 | 35400 | 35400 | 35350 | 61 |
| 470 | 20230927 | 121700 | 3050294950 | 35350 | 35350 | 35350 | 35300 | 297 |
| 471 | 20230927 | 121600 | 3039796950 | 35350 | 35350 | 35350 | 35350 | 97 |
| 472 | 20230927 | 121500 | 3036368000 | 35350 | 35350 | 35350 | 35350 | 5 |
| 473 | 20230927 | 121400 | 3036191250 | 35300 | 35350 | 35350 | 35300 | 518 |
| 474 | 20230927 | 121300 | 3017880850 | 35350 | 35300 | 35350 | 35300 | 39 |
| 475 | 20230927 | 121200 | 3016502450 | 35300 | 35300 | 35300 | 35300 | 10 |
| 476 | 20230927 | 121100 | 3016149450 | 35300 | 35300 | 35350 | 35300 | 1304 |
| 477 | 20230927 | 121000 | 2970112350 | 35300 | 35300 | 35300 | 35300 | 28 |
| 478 | 20230927 | 120900 | 2969123950 | 35250 | 35250 | 35250 | 35250 | 37 |
| 479 | 20230927 | 120800 | 2967819700 | 35300 | 35250 | 35300 | 35250 | 28 |
| 480 | 20230927 | 120700 | 2966832400 | 35250 | 35300 | 35300 | 35250 | 35 |
| 481 | 20230927 | 120600 | 2965597150 | 35300 | 35300 | 35300 | 35300 | 5 |
| 482 | 20230927 | 120500 | 2965420650 | 35300 | 35350 | 35350 | 35300 | 18 |
| 483 | 20230927 | 120400 | 2964784650 | 35350 | 35350 | 35350 | 35350 | 28 |
| 484 | 20230927 | 120300 | 2963794850 | 35300 | 35300 | 35300 | 35300 | 852 |
| 485 | 20230927 | 120200 | 2933719250 | 35300 | 35300 | 35300 | 35300 | 89 |
| 486 | 20230927 | 120100 | 2930577550 | 35350 | 35400 | 35400 | 35350 | 34 |
| 487 | 20230927 | 120000 | 2929375450 | 35400 | 35350 | 35400 | 35350 | 285 |
| 488 | 20230927 | 115900 | 2919300650 | 35350 | 35350 | 35350 | 35350 | 51 |
| 489 | 20230927 | 115800 | 2917497800 | 35400 | 35400 | 35400 | 35400 | 83 |
| 490 | 20230927 | 115700 | 2914559600 | 35400 | 35350 | 35400 | 35350 | 1819 |
| 491 | 20230927 | 115600 | 2850182550 | 35400 | 35450 | 35450 | 35400 | 1117 |
| 492 | 20230927 | 115500 | 2810633300 | 35450 | 35400 | 35450 | 35400 | 31 |
| 493 | 20230927 | 115400 | 2809534400 | 35400 | 35350 | 35400 | 35350 | 420 |
| 494 | 20230927 | 115300 | 2794666450 | 35400 | 35400 | 35400 | 35350 | 24 |
| 495 | 20230927 | 115200 | 2793817750 | 35400 | 35400 | 35400 | 35400 | 28 |
| 496 | 20230927 | 115100 | 2792826550 | 35400 | 35400 | 35400 | 35400 | 46 |
| 497 | 20230927 | 115000 | 2791198150 | 35400 | 35350 | 35400 | 35350 | 70 |
| 498 | 20230927 | 114900 | 2788723600 | 35400 | 35400 | 35400 | 35400 | 28 |
| 499 | 20230927 | 114800 | 2787732400 | 35400 | 35400 | 35400 | 35400 | 13 |
| 500 | 20230927 | 114700 | 2787272200 | 35400 | 35400 | 35400 | 35350 | 20 |
| 501 | 20230927 | 114600 | 2786565100 | 35400 | 35400 | 35400 | 35400 | 34 |
| 502 | 20230927 | 114500 | 2785361500 | 35350 | 35350 | 35350 | 35350 | 8 |
| 503 | 20230927 | 114400 | 2785078700 | 35350 | 35350 | 35350 | 35350 | 265 |
| 504 | 20230927 | 114300 | 2775710950 | 35350 | 35350 | 35350 | 35350 | 53 |
| 505 | 20230927 | 114200 | 2773837400 | 35350 | 35350 | 35350 | 35350 | 505 |
| 506 | 20230927 | 114100 | 2755985650 | 35350 | 35350 | 35350 | 35350 | 48 |
| 507 | 20230927 | 114000 | 2754288850 | 35400 | 35450 | 35450 | 35400 | 548 |
| 508 | 20230927 | 113900 | 2734888200 | 35450 | 35450 | 35450 | 35450 | 3 |
| 509 | 20230927 | 113800 | 2734781850 | 35450 | 35450 | 35450 | 35400 | 72 |
| 510 | 20230927 | 113700 | 2732230400 | 35450 | 35450 | 35450 | 35400 | 54 |
| 511 | 20230927 | 113600 | 2730317100 | 35450 | 35450 | 35450 | 35450 | 25 |
| 512 | 20230927 | 113500 | 2729430850 | 35450 | 35450 | 35450 | 35400 | 64 |
| 513 | 20230927 | 113400 | 2727163000 | 35450 | 35450 | 35450 | 35450 | 28 |
| 514 | 20230927 | 113300 | 2726170400 | 35450 | 35450 | 35450 | 35450 | 4 |
| 515 | 20230927 | 113200 | 2726028600 | 35450 | 35400 | 35450 | 35400 | 21 |
| 516 | 20230927 | 113100 | 2725285150 | 35400 | 35450 | 35450 | 35400 | 117 |
| 517 | 20230927 | 113000 | 2721137600 | 35450 | 35450 | 35450 | 35450 | 5 |
| 518 | 20230927 | 112900 | 2720960350 | 35450 | 35400 | 35450 | 35400 | 20 |
| 519 | 20230927 | 112800 | 2720252300 | 35450 | 35450 | 35450 | 35450 | 32 |
| 520 | 20230927 | 112700 | 2719117900 | 35450 | 35450 | 35450 | 35450 | 1 |
| 521 | 20230927 | 112600 | 2719082450 | 35400 | 35450 | 35450 | 35400 | 19 |
| 522 | 20230927 | 112500 | 2718409800 | 35400 | 35450 | 35450 | 35400 | 156 |
| 523 | 20230927 | 112400 | 2712885700 | 35400 | 35400 | 35400 | 35400 | 15 |
| 524 | 20230927 | 112300 | 2712354700 | 35450 | 35450 | 35450 | 35400 | 48 |
| 525 | 20230927 | 112200 | 2710654050 | 35450 | 35450 | 35450 | 35450 | 30 |
| 526 | 20230927 | 112100 | 2709590550 | 35450 | 35450 | 35450 | 35450 | 1 |
| 527 | 20230927 | 112000 | 2709555100 | 35450 | 35400 | 35450 | 35400 | 23 |
| 528 | 20230927 | 111900 | 2708740650 | 35400 | 35450 | 35450 | 35400 | 2 |
| 529 | 20230927 | 111800 | 2708669800 | 35450 | 35450 | 35450 | 35450 | 157 |
| 530 | 20230927 | 111700 | 2703104150 | 35450 | 35450 | 35450 | 35400 | 88 |
| 531 | 20230927 | 111600 | 2699985500 | 35450 | 35450 | 35450 | 35450 | 1 |
| 532 | 20230927 | 111500 | 2699950050 | 35450 | 35450 | 35450 | 35400 | 1135 |
| 533 | 20230927 | 111400 | 2659769250 | 35450 | 35450 | 35450 | 35400 | 36 |
| 534 | 20230927 | 111300 | 2658494300 | 35450 | 35450 | 35450 | 35450 | 14 |
| 535 | 20230927 | 111200 | 2657998000 | 35450 | 35400 | 35450 | 35400 | 128 |
| 536 | 20230927 | 111100 | 2653465400 | 35400 | 35400 | 35400 | 35400 | 19 |
| 537 | 20230927 | 111000 | 2652792800 | 35450 | 35450 | 35450 | 35450 | 5 |
| 538 | 20230927 | 110900 | 2652615550 | 35450 | 35450 | 35450 | 35450 | 49 |
| 539 | 20230927 | 110800 | 2650878500 | 35450 | 35400 | 35450 | 35400 | 828 |
| 540 | 20230927 | 110700 | 2621550300 | 35450 | 35500 | 35500 | 35450 | 739 |
| 541 | 20230927 | 110600 | 2595352050 | 35500 | 35450 | 35500 | 35450 | 515 |
| 542 | 20230927 | 110500 | 2577093850 | 35450 | 35450 | 35450 | 35400 | 440 |
| 543 | 20230927 | 110400 | 2561496800 | 35450 | 35450 | 35500 | 35450 | 595 |
| 544 | 20230927 | 110300 | 2540404000 | 35450 | 35600 | 35600 | 35450 | 1274 |
| 545 | 20230927 | 110200 | 2495216050 | 35600 | 35550 | 35600 | 35550 | 315 |
| 546 | 20230927 | 110100 | 2484017600 | 35550 | 35600 | 35600 | 35550 | 11 |
| 547 | 20230927 | 110000 | 2483626500 | 35600 | 35550 | 35600 | 35550 | 35 |
| 548 | 20230927 | 105900 | 2482380550 | 35600 | 35550 | 35600 | 35550 | 80 |
| 549 | 20230927 | 105800 | 2479533500 | 35600 | 35600 | 35600 | 35600 | 1 |
| 550 | 20230927 | 105700 | 2479497900 | 35600 | 35550 | 35600 | 35550 | 126 |
| 551 | 20230927 | 105600 | 2475016900 | 35550 | 35500 | 35550 | 35500 | 47 |
| 552 | 20230927 | 105500 | 2473346950 | 35550 | 35500 | 35550 | 35500 | 8 |
| 553 | 20230927 | 105400 | 2473062600 | 35550 | 35550 | 35550 | 35550 | 78 |
| 554 | 20230927 | 105300 | 2470289700 | 35500 | 35450 | 35500 | 35450 | 363 |
| 555 | 20230927 | 105200 | 2457404100 | 35450 | 35500 | 35500 | 35450 | 203 |
| 556 | 20230927 | 105100 | 2450205100 | 35450 | 35500 | 35500 | 35450 | 128 |
| 557 | 20230927 | 105000 | 2445666100 | 35450 | 35500 | 35500 | 35450 | 15 |
| 558 | 20230927 | 104900 | 2445133800 | 35450 | 35450 | 35450 | 35450 | 19 |
| 559 | 20230927 | 104800 | 2444460250 | 35450 | 35500 | 35500 | 35450 | 59 |
| 560 | 20230927 | 104700 | 2442367300 | 35500 | 35450 | 35500 | 35450 | 5 |
| 561 | 20230927 | 104600 | 2442189850 | 35450 | 35500 | 35500 | 35450 | 39 |
| 562 | 20230927 | 104500 | 2440806300 | 35400 | 35450 | 35500 | 35400 | 727 |
| 563 | 20230927 | 104400 | 2415022550 | 35450 | 35500 | 35500 | 35400 | 2110 |
| 564 | 20230927 | 104300 | 2340278700 | 35500 | 35600 | 35600 | 35500 | 2703 |
| 565 | 20230927 | 104200 | 2244279900 | 35600 | 35550 | 35600 | 35550 | 37 |
| 566 | 20230927 | 104100 | 2242962900 | 35550 | 35550 | 35550 | 35550 | 390 |
| 567 | 20230927 | 104000 | 2229098400 | 35500 | 35550 | 35550 | 35500 | 541 |
| 568 | 20230927 | 103900 | 2209866850 | 35550 | 35600 | 35600 | 35500 | 1636 |
| 569 | 20230927 | 103800 | 2151737400 | 35600 | 35600 | 35600 | 35550 | 119 |
| 570 | 20230927 | 103700 | 2147501050 | 35600 | 35650 | 35650 | 35600 | 678 |
| 571 | 20230927 | 103600 | 2123363550 | 35650 | 35650 | 35650 | 35650 | 50 |
| 572 | 20230927 | 103500 | 2121581050 | 35650 | 35650 | 35650 | 35600 | 75 |
| 573 | 20230927 | 103400 | 2118907350 | 35650 | 35700 | 35700 | 35650 | 163 |
| 574 | 20230927 | 103300 | 2113095900 | 35700 | 35750 | 35750 | 35700 | 328 |
| 575 | 20230927 | 103200 | 2101384450 | 35750 | 35750 | 35750 | 35750 | 10 |
| 576 | 20230927 | 103100 | 2101026950 | 35750 | 35700 | 35750 | 35700 | 230 |
| 577 | 20230927 | 103000 | 2092815350 | 35750 | 35750 | 35750 | 35700 | 312 |
| 578 | 20230927 | 102900 | 2081666600 | 35750 | 35750 | 35750 | 35750 | 4 |
| 579 | 20230927 | 102800 | 2081523600 | 35700 | 35750 | 35800 | 35700 | 372 |
| 580 | 20230927 | 102700 | 2068225450 | 35750 | 35800 | 35800 | 35750 | 298 |
| 581 | 20230927 | 102600 | 2057570250 | 35750 | 35750 | 35800 | 35750 | 809 |
| 582 | 20230927 | 102500 | 2028648300 | 35800 | 35800 | 35800 | 35800 | 619 |
| 583 | 20230927 | 102400 | 2006488100 | 35800 | 35750 | 35800 | 35750 | 388 |
| 584 | 20230927 | 102300 | 1992616900 | 35700 | 35700 | 35700 | 35700 | 104 |
| 585 | 20230927 | 102200 | 1988904100 | 35700 | 35750 | 35750 | 35700 | 34 |
| 586 | 20230927 | 102100 | 1987689550 | 35750 | 35750 | 35750 | 35750 | 73 |
| 587 | 20230927 | 102000 | 1985079800 | 35750 | 35750 | 35750 | 35700 | 161 |
| 588 | 20230927 | 101900 | 1979324100 | 35750 | 35750 | 35750 | 35700 | 159 |
| 589 | 20230927 | 101800 | 1973646950 | 35750 | 35750 | 35750 | 35750 | 292 |
| 590 | 20230927 | 101700 | 1963207950 | 35700 | 35650 | 35700 | 35650 | 1645 |
| 591 | 20230927 | 101600 | 1904539700 | 35650 | 35600 | 35650 | 35600 | 424 |
| 592 | 20230927 | 101500 | 1889434100 | 35650 | 35650 | 35650 | 35650 | 29 |
| 593 | 20230927 | 101400 | 1888400250 | 35650 | 35650 | 35650 | 35600 | 417 |
| 594 | 20230927 | 101300 | 1873549350 | 35600 | 35700 | 35700 | 35600 | 1280 |
| 595 | 20230927 | 101200 | 1827926150 | 35750 | 35750 | 35750 | 35700 | 105 |
| 596 | 20230927 | 101100 | 1824175900 | 35700 | 35700 | 35700 | 35650 | 227 |
| 597 | 20230927 | 101000 | 1816080650 | 35750 | 35650 | 35750 | 35650 | 535 |
| 598 | 20230927 | 100900 | 1796973850 | 35700 | 35700 | 35700 | 35700 | 191 |
| 599 | 20230927 | 100800 | 1790155150 | 35650 | 35600 | 35650 | 35600 | 115 |
| 600 | 20230927 | 100700 | 1786055950 | 35600 | 35700 | 35700 | 35600 | 523 |
| 601 | 20230927 | 100600 | 1767423200 | 35650 | 35650 | 35650 | 35650 | 550 |
| 602 | 20230927 | 100500 | 1747815700 | 35650 | 35650 | 35650 | 35650 | 401 |
| 603 | 20230927 | 100400 | 1733520050 | 35600 | 35600 | 35650 | 35600 | 803 |
| 604 | 20230927 | 100300 | 1704933050 | 35600 | 35650 | 35650 | 35600 | 250 |
| 605 | 20230927 | 100200 | 1696022150 | 35700 | 35650 | 35700 | 35650 | 368 |
| 606 | 20230927 | 100100 | 1682901550 | 35650 | 35700 | 35700 | 35650 | 336 |
| 607 | 20230927 | 100000 | 1670921400 | 35650 | 35650 | 35650 | 35650 | 299 |
| 608 | 20230927 | 095900 | 1660262050 | 35650 | 35700 | 35700 | 35600 | 818 |
| 609 | 20230927 | 095800 | 1631120100 | 35700 | 35700 | 35700 | 35700 | 146 |
| 610 | 20230927 | 095700 | 1625907900 | 35650 | 35750 | 35750 | 35650 | 870 |
| 611 | 20230927 | 095600 | 1594867000 | 35750 | 35750 | 35800 | 35700 | 1446 |
| 612 | 20230927 | 095500 | 1543175650 | 35800 | 35850 | 35850 | 35800 | 817 |
| 613 | 20230927 | 095400 | 1513924550 | 35800 | 35850 | 35850 | 35800 | 467 |
| 614 | 20230927 | 095300 | 1497186600 | 35900 | 35950 | 35950 | 35900 | 354 |
| 615 | 20230927 | 095200 | 1484462650 | 35950 | 35850 | 36100 | 35850 | 1402 |
| 616 | 20230927 | 095100 | 1434055350 | 35850 | 35900 | 35900 | 35850 | 1229 |
| 617 | 20230927 | 095000 | 1389978150 | 35950 | 35950 | 35950 | 35950 | 315 |
| 618 | 20230927 | 094900 | 1378653900 | 35950 | 35950 | 35950 | 35900 | 217 |
| 619 | 20230927 | 094800 | 1370860500 | 35950 | 35950 | 35950 | 35900 | 111 |
| 620 | 20230927 | 094700 | 1366871150 | 35950 | 35950 | 35950 | 35900 | 133 |
| 621 | 20230927 | 094600 | 1362095450 | 35950 | 35900 | 35950 | 35900 | 381 |
| 622 | 20230927 | 094500 | 1348414900 | 35950 | 35900 | 35950 | 35900 | 19 |
| 623 | 20230927 | 094400 | 1347732450 | 35950 | 35950 | 35950 | 35900 | 645 |
| 624 | 20230927 | 094300 | 1324566250 | 35950 | 35950 | 35950 | 35950 | 127 |
| 625 | 20230927 | 094200 | 1320000600 | 35950 | 35950 | 35950 | 35950 | 63 |
| 626 | 20230927 | 094100 | 1317735750 | 35950 | 35950 | 36000 | 35900 | 590 |
| 627 | 20230927 | 094000 | 1296508450 | 35950 | 36000 | 36000 | 35950 | 298 |
| 628 | 20230927 | 093900 | 1285785150 | 36000 | 35900 | 36050 | 35900 | 606 |
| 629 | 20230927 | 093800 | 1263987150 | 35900 | 35900 | 36000 | 35900 | 1325 |
| 630 | 20230927 | 093700 | 1216403350 | 35850 | 35800 | 35850 | 35750 | 901 |
| 631 | 20230927 | 093600 | 1184140850 | 35800 | 35900 | 35900 | 35750 | 1730 |
| 632 | 20230927 | 093500 | 1122194200 | 35900 | 35950 | 35950 | 35850 | 881 |
| 633 | 20230927 | 093400 | 1090584800 | 35900 | 35950 | 36050 | 35850 | 1249 |
| 634 | 20230927 | 093300 | 1045710050 | 35950 | 35750 | 35950 | 35700 | 1991 |
| 635 | 20230927 | 093200 | 974367100 | 35700 | 35600 | 35750 | 35600 | 2240 |
| 636 | 20230927 | 093100 | 894502200 | 35550 | 35550 | 35550 | 35500 | 157 |
| 637 | 20230927 | 093000 | 888920900 | 35550 | 35550 | 35550 | 35450 | 564 |
| 638 | 20230927 | 092900 | 868911900 | 35450 | 35350 | 35450 | 35350 | 662 |
| 639 | 20230927 | 092800 | 845487800 | 35300 | 35250 | 35300 | 35250 | 371 |
| 640 | 20230927 | 092700 | 832397850 | 35200 | 35250 | 35300 | 35200 | 269 |
| 641 | 20230927 | 092600 | 822919100 | 35250 | 35250 | 35250 | 35250 | 6 |
| 642 | 20230927 | 092500 | 822707600 | 35300 | 35200 | 35300 | 35150 | 845 |
| 643 | 20230927 | 092400 | 792941350 | 35200 | 35200 | 35200 | 35150 | 37 |
| 644 | 20230927 | 092300 | 791640450 | 35200 | 35200 | 35200 | 35200 | 106 |
| 645 | 20230927 | 092200 | 787909250 | 35200 | 35250 | 35250 | 35200 | 238 |
| 646 | 20230927 | 092100 | 779520750 | 35300 | 35350 | 35350 | 35300 | 152 |
| 647 | 20230927 | 092000 | 774148950 | 35350 | 35250 | 35350 | 35250 | 278 |
| 648 | 20230927 | 091900 | 764333050 | 35200 | 35200 | 35200 | 35150 | 572 |
| 649 | 20230927 | 091800 | 744206200 | 35200 | 35400 | 35400 | 35200 | 1906 |
| 650 | 20230927 | 091700 | 676911800 | 35400 | 35400 | 35400 | 35400 | 10 |
| 651 | 20230927 | 091600 | 676557800 | 35450 | 35450 | 35450 | 35350 | 1530 |
| 652 | 20230927 | 091500 | 622447550 | 35450 | 35550 | 35600 | 35450 | 855 |
| 653 | 20230927 | 091400 | 592069400 | 35650 | 35500 | 35650 | 35400 | 2883 |
| 654 | 20230927 | 091300 | 489581050 | 35500 | 35450 | 35500 | 35450 | 342 |
| 655 | 20230927 | 091200 | 477455400 | 35450 | 35400 | 35450 | 35400 | 396 |
| 656 | 20230927 | 091100 | 463432550 | 35450 | 35300 | 35500 | 35300 | 497 |
| 657 | 20230927 | 091000 | 445850100 | 35300 | 35300 | 35300 | 35250 | 665 |
| 658 | 20230927 | 090900 | 422389250 | 35300 | 35400 | 35400 | 35300 | 1131 |
| 659 | 20230927 | 090800 | 382439300 | 35400 | 35350 | 35500 | 35350 | 721 |
| 660 | 20230927 | 090700 | 356913550 | 35350 | 35500 | 35500 | 35350 | 1413 |
| 661 | 20230927 | 090600 | 306832550 | 35550 | 35550 | 35600 | 35500 | 972 |
| 662 | 20230927 | 090500 | 272279400 | 35450 | 35650 | 35650 | 35450 | 2152 |
| 663 | 20230927 | 090400 | 195775700 | 35600 | 35450 | 35650 | 35450 | 1147 |
| 664 | 20230927 | 090300 | 154962450 | 35500 | 35350 | 35500 | 35300 | 789 |
| 665 | 20230927 | 090200 | 127051450 | 35350 | 35200 | 35350 | 35150 | 1560 |
| 666 | 20230927 | 090100 | 72029250 | 35200 | 35250 | 35250 | 35100 | 404 |
| 667 | 20230927 | 090000 | 57815650 | 35300 | 35000 | 35350 | 35000 | 1369 |