35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 200900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 1771 |
| 3 | 20230927 | 200800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20230927 | 200700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20230927 | 200600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20230927 | 200500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20230927 | 200400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20230927 | 200300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20230927 | 200200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20230927 | 200100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20230927 | 200000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20230927 | 195900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20230927 | 195800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20230927 | 195700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20230927 | 195600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20230927 | 195500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20230927 | 195400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20230927 | 195300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20230927 | 195200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20230927 | 195100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20230927 | 195000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20230927 | 194900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20230927 | 194800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20230927 | 194700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20230927 | 194600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20230927 | 194500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20230927 | 194400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20230927 | 194300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20230927 | 194200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20230927 | 194100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20230927 | 194000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20230927 | 193900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 1771 |
| 33 | 20230927 | 193800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20230927 | 193700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20230927 | 193600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20230927 | 193500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20230927 | 193400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20230927 | 193300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20230927 | 193200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20230927 | 193100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20230927 | 193000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20230927 | 192900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20230927 | 192800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20230927 | 192700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20230927 | 192600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20230927 | 192500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20230927 | 192400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20230927 | 192300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20230927 | 192200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20230927 | 192100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20230927 | 192000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20230927 | 191900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20230927 | 191800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20230927 | 191700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20230927 | 191600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20230927 | 191500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20230927 | 191400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20230927 | 191300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20230927 | 191200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20230927 | 191100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20230927 | 191000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20230927 | 190900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 1771 |
| 63 | 20230927 | 190800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20230927 | 190700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20230927 | 190600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20230927 | 190500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20230927 | 190400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20230927 | 190300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20230927 | 190200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20230927 | 190100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20230927 | 190000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20230927 | 185900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20230927 | 185800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20230927 | 185700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20230927 | 185600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20230927 | 185500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20230927 | 185400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20230927 | 185300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20230927 | 185200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20230927 | 185100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20230927 | 185000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20230927 | 184900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20230927 | 184800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20230927 | 184700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20230927 | 184600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20230927 | 184500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20230927 | 184400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20230927 | 184300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20230927 | 184200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20230927 | 184100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20230927 | 184000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20230927 | 183900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 1771 |
| 93 | 20230927 | 183800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20230927 | 183700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20230927 | 183600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20230927 | 183500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20230927 | 183400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20230927 | 183300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20230927 | 183200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20230927 | 183100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20230927 | 183000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20230927 | 182900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20230927 | 182800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20230927 | 182700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20230927 | 182600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20230927 | 182500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20230927 | 182400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20230927 | 182300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20230927 | 182200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20230927 | 182100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20230927 | 182000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20230927 | 181900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20230927 | 181800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20230927 | 181700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20230927 | 181600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20230927 | 181500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20230927 | 181400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20230927 | 181300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20230927 | 181200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20230927 | 181100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20230927 | 181000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20230927 | 180900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 1771 |
| 123 | 20230927 | 180800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20230927 | 180700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20230927 | 180600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20230927 | 180500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20230927 | 180400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20230927 | 180300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20230927 | 180200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20230927 | 180100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20230927 | 180000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20230927 | 175900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20230927 | 175800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20230927 | 175700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20230927 | 175600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20230927 | 175500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20230927 | 175400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20230927 | 175300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20230927 | 175200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20230927 | 175100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20230927 | 175000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20230927 | 174900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20230927 | 174800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20230927 | 174700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20230927 | 174600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20230927 | 174500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20230927 | 174400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20230927 | 174300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20230927 | 174200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20230927 | 174100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20230927 | 174000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20230927 | 173900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 1771 |
| 153 | 20230927 | 173800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20230927 | 173700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20230927 | 173600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20230927 | 173500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20230927 | 173400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20230927 | 173300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20230927 | 173200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20230927 | 173100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20230927 | 173000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20230927 | 172900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20230927 | 172800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20230927 | 172700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20230927 | 172600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20230927 | 172500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20230927 | 172400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20230927 | 172300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20230927 | 172200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20230927 | 172100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20230927 | 172000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20230927 | 171900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20230927 | 171800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20230927 | 171700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20230927 | 171600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20230927 | 171500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20230927 | 171400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20230927 | 171300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20230927 | 171200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20230927 | 171100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20230927 | 171000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20230927 | 170900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 1771 |
| 183 | 20230927 | 170800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20230927 | 170700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20230927 | 170600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20230927 | 170500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20230927 | 170400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20230927 | 170300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20230927 | 170200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20230927 | 170100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20230927 | 170000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20230927 | 165900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20230927 | 165800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20230927 | 165700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20230927 | 165600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20230927 | 165500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20230927 | 165400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20230927 | 165300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20230927 | 165200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20230927 | 165100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20230927 | 165000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20230927 | 164900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20230927 | 164800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20230927 | 164700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 205 | 20230927 | 164600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20230927 | 164500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 207 | 20230927 | 164400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 208 | 20230927 | 164300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 209 | 20230927 | 164200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 210 | 20230927 | 164100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 211 | 20230927 | 164000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 212 | 20230927 | 163900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 1771 |
| 213 | 20230927 | 163800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 214 | 20230927 | 163700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 215 | 20230927 | 163600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 216 | 20230927 | 163500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 217 | 20230927 | 163400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 218 | 20230927 | 163300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 219 | 20230927 | 163200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 220 | 20230927 | 163100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 221 | 20230927 | 163000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 222 | 20230927 | 162900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 223 | 20230927 | 162800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 224 | 20230927 | 162700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 225 | 20230927 | 162600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 226 | 20230927 | 162500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 227 | 20230927 | 162400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 228 | 20230927 | 162300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 229 | 20230927 | 162200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 230 | 20230927 | 162100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 231 | 20230927 | 162000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 232 | 20230927 | 161900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 233 | 20230927 | 161800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 234 | 20230927 | 161700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 235 | 20230927 | 161600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 236 | 20230927 | 161500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 237 | 20230927 | 161400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 238 | 20230927 | 161300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 239 | 20230927 | 161200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 240 | 20230927 | 161100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 241 | 20230927 | 161000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 242 | 20230927 | 160900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 1771 |
| 243 | 20230927 | 160800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 244 | 20230927 | 160700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 245 | 20230927 | 160600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 246 | 20230927 | 160500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 247 | 20230927 | 160400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 248 | 20230927 | 160300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 249 | 20230927 | 160200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 250 | 20230927 | 160100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 251 | 20230927 | 160000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 252 | 20230927 | 155900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 253 | 20230927 | 155800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 254 | 20230927 | 155700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 255 | 20230927 | 155600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 256 | 20230927 | 155500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 257 | 20230927 | 155400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 258 | 20230927 | 155300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 259 | 20230927 | 155200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 260 | 20230927 | 155100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 261 | 20230927 | 155000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 262 | 20230927 | 154900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 263 | 20230927 | 154800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 264 | 20230927 | 154700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 265 | 20230927 | 154600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 266 | 20230927 | 154500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 267 | 20230927 | 154400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 268 | 20230927 | 154300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 269 | 20230927 | 154200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 270 | 20230927 | 154100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 271 | 20230927 | 154000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 272 | 20230927 | 153900 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 1771 |
| 273 | 20230927 | 153800 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 274 | 20230927 | 153700 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 275 | 20230927 | 153600 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 276 | 20230927 | 153500 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 277 | 20230927 | 153400 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 278 | 20230927 | 153300 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 279 | 20230927 | 153200 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 280 | 20230927 | 153100 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 281 | 20230927 | 153000 | 4957969450 | 49700 | 49700 | 49700 | 49700 | 1771 |
| 282 | 20230927 | 152900 | 4869950750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 283 | 20230927 | 152800 | 4869950750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 284 | 20230927 | 152700 | 4869950750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 285 | 20230927 | 152600 | 4869950750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 286 | 20230927 | 152500 | 4869950750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 287 | 20230927 | 152400 | 4869950750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 288 | 20230927 | 152300 | 4869950750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 289 | 20230927 | 152200 | 4869950750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 290 | 20230927 | 152100 | 4869950750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 291 | 20230927 | 152000 | 4869950750 | 49650 | 49650 | 49650 | 49650 | 0 |
| 292 | 20230927 | 151900 | 4869950750 | 49650 | 49700 | 49700 | 49650 | 609 |
| 293 | 20230927 | 151800 | 4839693900 | 49700 | 49700 | 49700 | 49650 | 54 |
| 294 | 20230927 | 151700 | 4837010650 | 49700 | 49700 | 49700 | 49650 | 102 |
| 295 | 20230927 | 151600 | 4831943050 | 49700 | 49600 | 49700 | 49600 | 285 |
| 296 | 20230927 | 151500 | 4817787700 | 49600 | 49600 | 49650 | 49600 | 899 |
| 297 | 20230927 | 151400 | 4773154100 | 49650 | 49750 | 49750 | 49650 | 173 |
| 298 | 20230927 | 151300 | 4764561600 | 49750 | 49800 | 49800 | 49700 | 573 |
| 299 | 20230927 | 151200 | 4736054550 | 49800 | 49800 | 49800 | 49750 | 126 |
| 300 | 20230927 | 151100 | 4729780100 | 49800 | 49850 | 49850 | 49800 | 408 |
| 301 | 20230927 | 151000 | 4709460850 | 49850 | 49800 | 49850 | 49800 | 424 |
| 302 | 20230927 | 150900 | 4688324800 | 49850 | 49850 | 49850 | 49800 | 176 |
| 303 | 20230927 | 150800 | 4679553400 | 49850 | 49800 | 49850 | 49750 | 490 |
| 304 | 20230927 | 150700 | 4655150700 | 49750 | 49800 | 49800 | 49750 | 263 |
| 305 | 20230927 | 150600 | 4642064250 | 49800 | 49750 | 49800 | 49700 | 623 |
| 306 | 20230927 | 150500 | 4611062650 | 49750 | 49750 | 49750 | 49700 | 81 |
| 307 | 20230927 | 150400 | 4607033050 | 49700 | 49700 | 49700 | 49650 | 226 |
| 308 | 20230927 | 150300 | 4595800950 | 49700 | 49700 | 49700 | 49650 | 435 |
| 309 | 20230927 | 150200 | 4574181550 | 49700 | 49800 | 49800 | 49700 | 343 |
| 310 | 20230927 | 150100 | 4557116650 | 49750 | 49700 | 49750 | 49650 | 411 |
| 311 | 20230927 | 150000 | 4536682200 | 49700 | 49600 | 49700 | 49600 | 519 |
| 312 | 20230927 | 145900 | 4510901600 | 49600 | 49600 | 49600 | 49550 | 848 |
| 313 | 20230927 | 145800 | 4468840950 | 49550 | 49500 | 49550 | 49500 | 442 |
| 314 | 20230927 | 145700 | 4446939950 | 49550 | 49500 | 49550 | 49500 | 104 |
| 315 | 20230927 | 145600 | 4441786950 | 49500 | 49600 | 49600 | 49500 | 486 |
| 316 | 20230927 | 145500 | 4417706800 | 49600 | 49550 | 49650 | 49550 | 2074 |
| 317 | 20230927 | 145400 | 4314834500 | 49600 | 49600 | 49600 | 49550 | 228 |
| 318 | 20230927 | 145300 | 4303525900 | 49600 | 49600 | 49650 | 49550 | 360 |
| 319 | 20230927 | 145200 | 4285664400 | 49600 | 49600 | 49600 | 49550 | 112 |
| 320 | 20230927 | 145100 | 4280109400 | 49650 | 49650 | 49650 | 49600 | 550 |
| 321 | 20230927 | 145000 | 4252811600 | 49600 | 49550 | 49600 | 49550 | 269 |
| 322 | 20230927 | 144900 | 4239479050 | 49550 | 49450 | 49550 | 49450 | 841 |
| 323 | 20230927 | 144800 | 4197869250 | 49400 | 49500 | 49500 | 49400 | 647 |
| 324 | 20230927 | 144700 | 4165879400 | 49450 | 49600 | 49600 | 49450 | 370 |
| 325 | 20230927 | 144600 | 4147556900 | 49600 | 49600 | 49600 | 49550 | 395 |
| 326 | 20230927 | 144500 | 4127965000 | 49600 | 49550 | 49600 | 49550 | 1507 |
| 327 | 20230927 | 144400 | 4053254200 | 49550 | 49500 | 49550 | 49500 | 757 |
| 328 | 20230927 | 144300 | 4015777000 | 49500 | 49450 | 49500 | 49450 | 272 |
| 329 | 20230927 | 144200 | 4002313600 | 49500 | 49500 | 49500 | 49450 | 242 |
| 330 | 20230927 | 144100 | 3990334750 | 49500 | 49450 | 49500 | 49450 | 252 |
| 331 | 20230927 | 144000 | 3977872150 | 49400 | 49500 | 49500 | 49400 | 186 |
| 332 | 20230927 | 143900 | 3968674000 | 49450 | 49450 | 49500 | 49450 | 298 |
| 333 | 20230927 | 143800 | 3953923750 | 49500 | 49450 | 49500 | 49450 | 205 |
| 334 | 20230927 | 143700 | 3943783300 | 49450 | 49400 | 49450 | 49400 | 27 |
| 335 | 20230927 | 143600 | 3942448350 | 49450 | 49400 | 49450 | 49350 | 251 |
| 336 | 20230927 | 143500 | 3930039850 | 49350 | 49350 | 49350 | 49300 | 198 |
| 337 | 20230927 | 143400 | 3920268700 | 49350 | 49300 | 49350 | 49300 | 269 |
| 338 | 20230927 | 143300 | 3907004600 | 49300 | 49300 | 49300 | 49250 | 139 |
| 339 | 20230927 | 143200 | 3900155550 | 49300 | 49300 | 49300 | 49250 | 459 |
| 340 | 20230927 | 143100 | 3877527500 | 49300 | 49500 | 49500 | 49300 | 1897 |
| 341 | 20230927 | 143000 | 3783759800 | 49500 | 49500 | 49500 | 49500 | 227 |
| 342 | 20230927 | 142900 | 3772523300 | 49500 | 49500 | 49500 | 49450 | 68 |
| 343 | 20230927 | 142800 | 3769157400 | 49500 | 49500 | 49500 | 49450 | 47 |
| 344 | 20230927 | 142700 | 3766830950 | 49500 | 49450 | 49500 | 49450 | 498 |
| 345 | 20230927 | 142600 | 3742204200 | 49400 | 49450 | 49450 | 49350 | 113 |
| 346 | 20230927 | 142500 | 3736620400 | 49450 | 49350 | 49450 | 49350 | 98 |
| 347 | 20230927 | 142400 | 3731778600 | 49350 | 49400 | 49400 | 49350 | 101 |
| 348 | 20230927 | 142300 | 3726790600 | 49400 | 49400 | 49400 | 49350 | 33 |
| 349 | 20230927 | 142200 | 3725160500 | 49400 | 49450 | 49450 | 49400 | 352 |
| 350 | 20230927 | 142100 | 3707771200 | 49400 | 49400 | 49400 | 49350 | 165 |
| 351 | 20230927 | 142000 | 3699620300 | 49350 | 49300 | 49350 | 49250 | 334 |
| 352 | 20230927 | 141900 | 3683147550 | 49300 | 49250 | 49300 | 49250 | 76 |
| 353 | 20230927 | 141800 | 3679400900 | 49250 | 49300 | 49300 | 49250 | 50 |
| 354 | 20230927 | 141700 | 3676936600 | 49250 | 49350 | 49350 | 49250 | 169 |
| 355 | 20230927 | 141600 | 3668604350 | 49350 | 49400 | 49400 | 49300 | 13 |
| 356 | 20230927 | 141500 | 3667962500 | 49350 | 49450 | 49450 | 49350 | 100 |
| 357 | 20230927 | 141400 | 3663021050 | 49450 | 49400 | 49450 | 49400 | 45 |
| 358 | 20230927 | 141300 | 3660796800 | 49400 | 49450 | 49450 | 49400 | 16 |
| 359 | 20230927 | 141200 | 3660005650 | 49450 | 49400 | 49450 | 49350 | 24 |
| 360 | 20230927 | 141100 | 3658819350 | 49400 | 49400 | 49400 | 49350 | 198 |
| 361 | 20230927 | 141000 | 3649038550 | 49400 | 49200 | 49400 | 49200 | 545 |
| 362 | 20230927 | 140900 | 3622176900 | 49200 | 49250 | 49250 | 49200 | 68 |
| 363 | 20230927 | 140800 | 3618829600 | 49250 | 49250 | 49250 | 49200 | 23 |
| 364 | 20230927 | 140700 | 3617697050 | 49250 | 49250 | 49250 | 49200 | 24 |
| 365 | 20230927 | 140600 | 3616515750 | 49200 | 49200 | 49250 | 49200 | 76 |
| 366 | 20230927 | 140500 | 3612775950 | 49250 | 49250 | 49250 | 49200 | 25 |
| 367 | 20230927 | 140400 | 3611545250 | 49200 | 49250 | 49250 | 49200 | 33 |
| 368 | 20230927 | 140300 | 3609921100 | 49250 | 49250 | 49250 | 49200 | 31 |
| 369 | 20230927 | 140200 | 3608395200 | 49200 | 49250 | 49250 | 49200 | 15 |
| 370 | 20230927 | 140100 | 3607656600 | 49200 | 49200 | 49250 | 49150 | 105 |
| 371 | 20230927 | 140000 | 3602485600 | 49200 | 49250 | 49250 | 49200 | 25 |
| 372 | 20230927 | 135900 | 3601254950 | 49250 | 49250 | 49250 | 49150 | 105 |
| 373 | 20230927 | 135800 | 3596088200 | 49250 | 49250 | 49250 | 49250 | 16 |
| 374 | 20230927 | 135700 | 3595300200 | 49250 | 49250 | 49250 | 49200 | 207 |
| 375 | 20230927 | 135600 | 3585108500 | 49250 | 49200 | 49250 | 49200 | 103 |
| 376 | 20230927 | 135500 | 3580038550 | 49250 | 49250 | 49250 | 49200 | 255 |
| 377 | 20230927 | 135400 | 3567482900 | 49200 | 49250 | 49250 | 49200 | 14 |
| 378 | 20230927 | 135300 | 3566793450 | 49250 | 49250 | 49300 | 49200 | 104 |
| 379 | 20230927 | 135200 | 3561670300 | 49300 | 49300 | 49300 | 49250 | 50 |
| 380 | 20230927 | 135100 | 3559207050 | 49300 | 49250 | 49300 | 49250 | 29 |
| 381 | 20230927 | 135000 | 3557778050 | 49300 | 49250 | 49300 | 49250 | 36 |
| 382 | 20230927 | 134900 | 3556003750 | 49300 | 49250 | 49300 | 49250 | 64 |
| 383 | 20230927 | 134800 | 3552850900 | 49250 | 49250 | 49300 | 49250 | 560 |
| 384 | 20230927 | 134700 | 3525269800 | 49300 | 49300 | 49300 | 49250 | 78 |
| 385 | 20230927 | 134600 | 3521424500 | 49300 | 49300 | 49300 | 49300 | 68 |
| 386 | 20230927 | 134500 | 3518072100 | 49300 | 49350 | 49350 | 49250 | 145 |
| 387 | 20230927 | 134400 | 3510922150 | 49350 | 49300 | 49400 | 49250 | 629 |
| 388 | 20230927 | 134300 | 3479889150 | 49250 | 49200 | 49300 | 49200 | 317 |
| 389 | 20230927 | 134200 | 3464277400 | 49200 | 49100 | 49200 | 49100 | 371 |
| 390 | 20230927 | 134100 | 3446045450 | 49150 | 49150 | 49150 | 49150 | 80 |
| 391 | 20230927 | 134000 | 3442113450 | 49150 | 49100 | 49150 | 49100 | 35 |
| 392 | 20230927 | 133900 | 3440393450 | 49150 | 49150 | 49150 | 49100 | 44 |
| 393 | 20230927 | 133800 | 3438230900 | 49150 | 49150 | 49150 | 49100 | 24 |
| 394 | 20230927 | 133700 | 3437051950 | 49150 | 49150 | 49150 | 49100 | 39 |
| 395 | 20230927 | 133600 | 3435135550 | 49150 | 49050 | 49150 | 49000 | 349 |
| 396 | 20230927 | 133500 | 3418006950 | 49050 | 49050 | 49050 | 49000 | 18 |
| 397 | 20230927 | 133400 | 3417124150 | 49050 | 49050 | 49050 | 49000 | 35 |
| 398 | 20230927 | 133300 | 3415407550 | 49050 | 49000 | 49050 | 49000 | 254 |
| 399 | 20230927 | 133200 | 3402961050 | 48950 | 49000 | 49000 | 48950 | 243 |
| 400 | 20230927 | 133100 | 3391064200 | 48950 | 49000 | 49000 | 48950 | 12 |
| 401 | 20230927 | 133000 | 3390476250 | 49000 | 48950 | 49000 | 48950 | 114 |
| 402 | 20230927 | 132900 | 3384895900 | 48950 | 48900 | 48950 | 48900 | 15 |
| 403 | 20230927 | 132800 | 3384162150 | 48900 | 48950 | 48950 | 48900 | 76 |
| 404 | 20230927 | 132700 | 3380442050 | 48950 | 48950 | 48950 | 48950 | 15 |
| 405 | 20230927 | 132600 | 3379707800 | 48850 | 48900 | 48950 | 48850 | 305 |
| 406 | 20230927 | 132500 | 3364788050 | 48900 | 48900 | 48900 | 48850 | 28 |
| 407 | 20230927 | 132400 | 3363418900 | 48850 | 48900 | 48900 | 48850 | 45 |
| 408 | 20230927 | 132300 | 3361218550 | 48950 | 48950 | 49000 | 48950 | 57 |
| 409 | 20230927 | 132200 | 3358427550 | 48950 | 48950 | 48950 | 48950 | 3 |
| 410 | 20230927 | 132100 | 3358280700 | 48950 | 48950 | 48950 | 48950 | 18 |
| 411 | 20230927 | 132000 | 3357399600 | 48950 | 48950 | 49000 | 48950 | 25 |
| 412 | 20230927 | 131900 | 3356174700 | 49000 | 48950 | 49000 | 48950 | 53 |
| 413 | 20230927 | 131800 | 3353577800 | 49000 | 48950 | 49000 | 48950 | 40 |
| 414 | 20230927 | 131700 | 3351619050 | 48950 | 48950 | 48950 | 48900 | 184 |
| 415 | 20230927 | 131600 | 3342612400 | 48900 | 48800 | 48900 | 48800 | 1020 |
| 416 | 20230927 | 131500 | 3292813400 | 48800 | 48750 | 48800 | 48750 | 176 |
| 417 | 20230927 | 131400 | 3284224700 | 48800 | 48750 | 48800 | 48750 | 68 |
| 418 | 20230927 | 131300 | 3280908550 | 48800 | 48800 | 48800 | 48750 | 200 |
| 419 | 20230927 | 131200 | 3271151450 | 48800 | 48850 | 48850 | 48800 | 2 |
| 420 | 20230927 | 131100 | 3271053800 | 48800 | 48800 | 48800 | 48800 | 368 |
| 421 | 20230927 | 131000 | 3253095400 | 48800 | 48800 | 48800 | 48800 | 656 |
| 422 | 20230927 | 130900 | 3221082600 | 48800 | 48850 | 48850 | 48800 | 18 |
| 423 | 20230927 | 130800 | 3220203400 | 48850 | 48800 | 48850 | 48800 | 2 |
| 424 | 20230927 | 130700 | 3220105750 | 48800 | 48800 | 48800 | 48800 | 2 |
| 425 | 20230927 | 130600 | 3220008150 | 48850 | 48800 | 48850 | 48800 | 24 |
| 426 | 20230927 | 130500 | 3218835950 | 48800 | 48800 | 48800 | 48800 | 32 |
| 427 | 20230927 | 130400 | 3217274350 | 48850 | 48800 | 48850 | 48800 | 31 |
| 428 | 20230927 | 130300 | 3215760750 | 48850 | 48800 | 48850 | 48800 | 5 |
| 429 | 20230927 | 130200 | 3215516700 | 48850 | 48800 | 48850 | 48800 | 21 |
| 430 | 20230927 | 130100 | 3214490950 | 48800 | 48850 | 48850 | 48800 | 136 |
| 431 | 20230927 | 130000 | 3207847400 | 48850 | 48850 | 48900 | 48850 | 85 |
| 432 | 20230927 | 125900 | 3203694250 | 48900 | 48900 | 48900 | 48900 | 501 |
| 433 | 20230927 | 125800 | 3179195350 | 48900 | 48900 | 48900 | 48900 | 13 |
| 434 | 20230927 | 125700 | 3178559650 | 48900 | 48950 | 48950 | 48900 | 62 |
| 435 | 20230927 | 125600 | 3175526850 | 48950 | 48900 | 48950 | 48900 | 68 |
| 436 | 20230927 | 125500 | 3172200650 | 48900 | 48900 | 48950 | 48900 | 46 |
| 437 | 20230927 | 125400 | 3169950350 | 48900 | 48900 | 48900 | 48900 | 3 |
| 438 | 20230927 | 125300 | 3169803650 | 48950 | 48950 | 48950 | 48950 | 122 |
| 439 | 20230927 | 125200 | 3163831750 | 48900 | 48950 | 48950 | 48900 | 24 |
| 440 | 20230927 | 125100 | 3162658100 | 48950 | 48950 | 48950 | 48950 | 125 |
| 441 | 20230927 | 125000 | 3156539350 | 49000 | 48950 | 49000 | 48950 | 60 |
| 442 | 20230927 | 124900 | 3153601600 | 48900 | 48900 | 48900 | 48900 | 0 |
| 443 | 20230927 | 124800 | 3153601600 | 48900 | 48950 | 48950 | 48850 | 525 |
| 444 | 20230927 | 124700 | 3127905550 | 48950 | 48850 | 48950 | 48850 | 1490 |
| 445 | 20230927 | 124600 | 3055100000 | 48800 | 48800 | 48850 | 48800 | 58 |
| 446 | 20230927 | 124500 | 3052269550 | 48800 | 48750 | 48850 | 48750 | 224 |
| 447 | 20230927 | 124400 | 3041332950 | 48800 | 48800 | 48800 | 48800 | 1 |
| 448 | 20230927 | 124300 | 3041284150 | 48850 | 48850 | 48900 | 48800 | 173 |
| 449 | 20230927 | 124200 | 3032832100 | 48850 | 48750 | 48850 | 48750 | 182 |
| 450 | 20230927 | 124100 | 3023944250 | 48750 | 48700 | 48750 | 48650 | 248 |
| 451 | 20230927 | 124000 | 3011864150 | 48700 | 48750 | 48750 | 48700 | 419 |
| 452 | 20230927 | 123900 | 2991458800 | 48750 | 48750 | 48750 | 48700 | 33 |
| 453 | 20230927 | 123800 | 2989850150 | 48700 | 48750 | 48750 | 48700 | 9 |
| 454 | 20230927 | 123700 | 2989411450 | 48700 | 48750 | 48750 | 48700 | 154 |
| 455 | 20230927 | 123600 | 2981906650 | 48750 | 48750 | 48750 | 48700 | 94 |
| 456 | 20230927 | 123500 | 2977324200 | 48750 | 48800 | 48800 | 48750 | 13 |
| 457 | 20230927 | 123400 | 2976690400 | 48750 | 48700 | 48750 | 48700 | 257 |
| 458 | 20230927 | 123300 | 2964162250 | 48700 | 48750 | 48750 | 48700 | 63 |
| 459 | 20230927 | 123200 | 2961091650 | 48700 | 48650 | 48700 | 48650 | 46 |
| 460 | 20230927 | 123100 | 2958851500 | 48650 | 48650 | 48650 | 48650 | 15 |
| 461 | 20230927 | 123000 | 2958121750 | 48700 | 48700 | 48700 | 48700 | 130 |
| 462 | 20230927 | 122900 | 2951790750 | 48700 | 48700 | 48700 | 48650 | 7 |
| 463 | 20230927 | 122800 | 2951449950 | 48650 | 48650 | 48650 | 48650 | 4 |
| 464 | 20230927 | 122700 | 2951255350 | 48700 | 48700 | 48700 | 48650 | 54 |
| 465 | 20230927 | 122600 | 2948626100 | 48700 | 48650 | 48700 | 48650 | 128 |
| 466 | 20230927 | 122500 | 2942392650 | 48700 | 48650 | 48700 | 48650 | 26 |
| 467 | 20230927 | 122400 | 2941126500 | 48700 | 48650 | 48700 | 48650 | 3 |
| 468 | 20230927 | 122300 | 2940980500 | 48650 | 48650 | 48700 | 48650 | 22 |
| 469 | 20230927 | 122200 | 2939909400 | 48650 | 48700 | 48700 | 48650 | 183 |
| 470 | 20230927 | 122100 | 2931001450 | 48700 | 48700 | 48700 | 48700 | 69 |
| 471 | 20230927 | 122000 | 2927641150 | 48700 | 48600 | 48700 | 48550 | 296 |
| 472 | 20230927 | 121900 | 2913250950 | 48600 | 48500 | 48600 | 48500 | 708 |
| 473 | 20230927 | 121800 | 2878875150 | 48550 | 48500 | 48550 | 48500 | 22 |
| 474 | 20230927 | 121700 | 2877807200 | 48500 | 48450 | 48500 | 48450 | 528 |
| 475 | 20230927 | 121600 | 2852199350 | 48450 | 48500 | 48500 | 48450 | 27 |
| 476 | 20230927 | 121500 | 2850889950 | 48450 | 48450 | 48450 | 48450 | 1 |
| 477 | 20230927 | 121400 | 2850841500 | 48450 | 48450 | 48450 | 48450 | 8 |
| 478 | 20230927 | 121300 | 2850453900 | 48550 | 48500 | 48550 | 48450 | 152 |
| 479 | 20230927 | 121200 | 2843081800 | 48500 | 48500 | 48500 | 48450 | 329 |
| 480 | 20230927 | 121100 | 2827125400 | 48500 | 48550 | 48550 | 48500 | 90 |
| 481 | 20230927 | 121000 | 2822756500 | 48500 | 48500 | 48500 | 48500 | 57 |
| 482 | 20230927 | 120900 | 2819992000 | 48550 | 48550 | 48550 | 48550 | 15 |
| 483 | 20230927 | 120800 | 2819263750 | 48500 | 48500 | 48500 | 48500 | 13 |
| 484 | 20230927 | 120700 | 2818633250 | 48500 | 48500 | 48550 | 48450 | 317 |
| 485 | 20230927 | 120600 | 2803258850 | 48450 | 48450 | 48500 | 48450 | 60 |
| 486 | 20230927 | 120500 | 2800349050 | 48450 | 48450 | 48450 | 48450 | 3 |
| 487 | 20230927 | 120400 | 2800203700 | 48450 | 48450 | 48500 | 48450 | 225 |
| 488 | 20230927 | 120300 | 2789296800 | 48450 | 48450 | 48500 | 48450 | 23 |
| 489 | 20230927 | 120200 | 2788181450 | 48450 | 48400 | 48450 | 48400 | 83 |
| 490 | 20230927 | 120100 | 2784160850 | 48400 | 48500 | 48500 | 48400 | 127 |
| 491 | 20230927 | 120000 | 2778010250 | 48500 | 48550 | 48550 | 48500 | 192 |
| 492 | 20230927 | 115900 | 2768697450 | 48500 | 48500 | 48500 | 48500 | 68 |
| 493 | 20230927 | 115800 | 2765399450 | 48500 | 48500 | 48500 | 48500 | 229 |
| 494 | 20230927 | 115700 | 2754292950 | 48550 | 48550 | 48550 | 48500 | 250 |
| 495 | 20230927 | 115600 | 2742156750 | 48550 | 48550 | 48550 | 48550 | 1 |
| 496 | 20230927 | 115500 | 2742108200 | 48500 | 48500 | 48550 | 48500 | 111 |
| 497 | 20230927 | 115400 | 2736722350 | 48550 | 48500 | 48550 | 48500 | 6 |
| 498 | 20230927 | 115300 | 2736431250 | 48500 | 48550 | 48550 | 48500 | 184 |
| 499 | 20230927 | 115200 | 2727501200 | 48500 | 48500 | 48500 | 48500 | 9 |
| 500 | 20230927 | 115100 | 2727064700 | 48500 | 48550 | 48550 | 48500 | 233 |
| 501 | 20230927 | 115000 | 2715752650 | 48550 | 48500 | 48550 | 48500 | 62 |
| 502 | 20230927 | 114900 | 2712743050 | 48500 | 48350 | 48500 | 48350 | 2473 |
| 503 | 20230927 | 114800 | 2593110950 | 48350 | 48350 | 48400 | 48350 | 37 |
| 504 | 20230927 | 114700 | 2591320900 | 48350 | 48350 | 48400 | 48350 | 211 |
| 505 | 20230927 | 114600 | 2581109050 | 48350 | 48350 | 48400 | 48350 | 775 |
| 506 | 20230927 | 114500 | 2543637100 | 48350 | 48350 | 48400 | 48350 | 141 |
| 507 | 20230927 | 114400 | 2536819700 | 48350 | 48350 | 48400 | 48350 | 9 |
| 508 | 20230927 | 114300 | 2536384450 | 48400 | 48450 | 48450 | 48400 | 766 |
| 509 | 20230927 | 114200 | 2499296400 | 48450 | 48500 | 48500 | 48450 | 136 |
| 510 | 20230927 | 114100 | 2492700700 | 48500 | 48500 | 48500 | 48500 | 595 |
| 511 | 20230927 | 114000 | 2463843200 | 48500 | 48550 | 48550 | 48500 | 3 |
| 512 | 20230927 | 113900 | 2463697650 | 48500 | 48550 | 48550 | 48500 | 48 |
| 513 | 20230927 | 113800 | 2461368650 | 48500 | 48500 | 48500 | 48500 | 23 |
| 514 | 20230927 | 113700 | 2460253150 | 48550 | 48550 | 48550 | 48550 | 16 |
| 515 | 20230927 | 113600 | 2459476350 | 48500 | 48550 | 48550 | 48500 | 30 |
| 516 | 20230927 | 113500 | 2458021000 | 48500 | 48500 | 48500 | 48500 | 15 |
| 517 | 20230927 | 113400 | 2457293500 | 48500 | 48550 | 48550 | 48500 | 25 |
| 518 | 20230927 | 113300 | 2456079850 | 48500 | 48500 | 48500 | 48450 | 159 |
| 519 | 20230927 | 113200 | 2448369250 | 48500 | 48550 | 48550 | 48500 | 341 |
| 520 | 20230927 | 113100 | 2431824450 | 48550 | 48600 | 48600 | 48550 | 29 |
| 521 | 20230927 | 113000 | 2430415250 | 48550 | 48550 | 48550 | 48550 | 136 |
| 522 | 20230927 | 112900 | 2423812450 | 48500 | 48550 | 48550 | 48500 | 7 |
| 523 | 20230927 | 112800 | 2423472700 | 48550 | 48550 | 48550 | 48550 | 205 |
| 524 | 20230927 | 112700 | 2413519950 | 48550 | 48500 | 48550 | 48500 | 18 |
| 525 | 20230927 | 112600 | 2412646250 | 48550 | 48550 | 48550 | 48550 | 0 |
| 526 | 20230927 | 112500 | 2412646250 | 48550 | 48500 | 48550 | 48500 | 180 |
| 527 | 20230927 | 112400 | 2403909750 | 48500 | 48500 | 48500 | 48500 | 15 |
| 528 | 20230927 | 112300 | 2403182250 | 48500 | 48550 | 48550 | 48450 | 22 |
| 529 | 20230927 | 112200 | 2402114400 | 48500 | 48450 | 48500 | 48450 | 124 |
| 530 | 20230927 | 112100 | 2396100650 | 48450 | 48500 | 48500 | 48400 | 580 |
| 531 | 20230927 | 112000 | 2367994500 | 48500 | 48550 | 48550 | 48450 | 765 |
| 532 | 20230927 | 111900 | 2330891300 | 48550 | 48550 | 48550 | 48550 | 224 |
| 533 | 20230927 | 111800 | 2320016100 | 48500 | 48500 | 48550 | 48500 | 46 |
| 534 | 20230927 | 111700 | 2317783050 | 48550 | 48500 | 48550 | 48450 | 392 |
| 535 | 20230927 | 111600 | 2298770850 | 48450 | 48550 | 48550 | 48450 | 336 |
| 536 | 20230927 | 111500 | 2282474350 | 48500 | 48500 | 48550 | 48500 | 119 |
| 537 | 20230927 | 111400 | 2276702750 | 48550 | 48500 | 48550 | 48500 | 102 |
| 538 | 20230927 | 111300 | 2271751050 | 48550 | 48600 | 48600 | 48500 | 526 |
| 539 | 20230927 | 111200 | 2246222900 | 48550 | 48550 | 48600 | 48550 | 13 |
| 540 | 20230927 | 111100 | 2245591700 | 48550 | 48600 | 48600 | 48550 | 42 |
| 541 | 20230927 | 111000 | 2243551050 | 48600 | 48600 | 48600 | 48550 | 9 |
| 542 | 20230927 | 110900 | 2243114000 | 48600 | 48550 | 48600 | 48550 | 683 |
| 543 | 20230927 | 110800 | 2209928500 | 48550 | 48650 | 48650 | 48550 | 361 |
| 544 | 20230927 | 110700 | 2192381350 | 48650 | 48900 | 48900 | 48650 | 1627 |
| 545 | 20230927 | 110600 | 2113010550 | 48900 | 48850 | 48900 | 48850 | 25 |
| 546 | 20230927 | 110500 | 2111789200 | 48850 | 48850 | 48850 | 48850 | 495 |
| 547 | 20230927 | 110400 | 2087608450 | 48850 | 48850 | 48850 | 48800 | 247 |
| 548 | 20230927 | 110300 | 2075542700 | 48850 | 48850 | 48850 | 48800 | 17 |
| 549 | 20230927 | 110200 | 2074712800 | 48800 | 48800 | 48850 | 48800 | 78 |
| 550 | 20230927 | 110100 | 2070905000 | 48850 | 48850 | 48850 | 48850 | 3 |
| 551 | 20230927 | 110000 | 2070758450 | 48850 | 48850 | 48850 | 48800 | 119 |
| 552 | 20230927 | 105900 | 2064945400 | 48850 | 48850 | 48850 | 48800 | 3 |
| 553 | 20230927 | 105800 | 2064798900 | 48800 | 48900 | 48900 | 48800 | 213 |
| 554 | 20230927 | 105700 | 2054403250 | 48850 | 48850 | 48850 | 48850 | 122 |
| 555 | 20230927 | 105600 | 2048443550 | 48900 | 48850 | 48900 | 48800 | 48 |
| 556 | 20230927 | 105500 | 2046098400 | 48850 | 48800 | 48850 | 48800 | 220 |
| 557 | 20230927 | 105400 | 2035355000 | 48850 | 48800 | 48850 | 48800 | 68 |
| 558 | 20230927 | 105300 | 2032033550 | 48850 | 48850 | 48850 | 48850 | 337 |
| 559 | 20230927 | 105200 | 2015571100 | 48800 | 48850 | 48850 | 48800 | 35 |
| 560 | 20230927 | 105100 | 2013861500 | 48800 | 48750 | 48800 | 48750 | 3 |
| 561 | 20230927 | 105000 | 2013715200 | 48850 | 48800 | 48850 | 48750 | 151 |
| 562 | 20230927 | 104900 | 2006345700 | 48800 | 48800 | 48800 | 48800 | 13 |
| 563 | 20230927 | 104800 | 2005711300 | 48800 | 48750 | 48800 | 48750 | 25 |
| 564 | 20230927 | 104700 | 2004491850 | 48750 | 48850 | 48850 | 48750 | 116 |
| 565 | 20230927 | 104600 | 1998826250 | 48850 | 48800 | 48850 | 48800 | 96 |
| 566 | 20230927 | 104500 | 1994140550 | 48800 | 48800 | 48800 | 48750 | 198 |
| 567 | 20230927 | 104400 | 1984481500 | 48750 | 48800 | 48800 | 48750 | 656 |
| 568 | 20230927 | 104300 | 1952493600 | 48750 | 48750 | 48750 | 48750 | 172 |
| 569 | 20230927 | 104200 | 1944108600 | 48750 | 48750 | 48750 | 48700 | 98 |
| 570 | 20230927 | 104100 | 1939335700 | 48750 | 48800 | 48850 | 48700 | 305 |
| 571 | 20230927 | 104000 | 1924470150 | 48800 | 48850 | 48850 | 48800 | 272 |
| 572 | 20230927 | 103900 | 1911189900 | 48850 | 48850 | 48850 | 48850 | 85 |
| 573 | 20230927 | 103800 | 1907037650 | 48850 | 48950 | 48950 | 48850 | 652 |
| 574 | 20230927 | 103700 | 1875163550 | 49000 | 49150 | 49150 | 48950 | 608 |
| 575 | 20230927 | 103600 | 1845336950 | 49100 | 49200 | 49200 | 49100 | 325 |
| 576 | 20230927 | 103500 | 1829363700 | 49200 | 49250 | 49250 | 49200 | 34 |
| 577 | 20230927 | 103400 | 1827690150 | 49200 | 49250 | 49250 | 49200 | 71 |
| 578 | 20230927 | 103300 | 1824194850 | 49150 | 49200 | 49250 | 49150 | 225 |
| 579 | 20230927 | 103200 | 1813122850 | 49200 | 49050 | 49200 | 49050 | 134 |
| 580 | 20230927 | 103100 | 1806534900 | 49150 | 49100 | 49150 | 49000 | 232 |
| 581 | 20230927 | 103000 | 1795138650 | 49150 | 49100 | 49200 | 49050 | 108 |
| 582 | 20230927 | 102900 | 1789830750 | 49050 | 48950 | 49050 | 48900 | 454 |
| 583 | 20230927 | 102800 | 1767595000 | 48950 | 48900 | 48950 | 48850 | 258 |
| 584 | 20230927 | 102700 | 1754978200 | 48900 | 48900 | 48900 | 48850 | 787 |
| 585 | 20230927 | 102600 | 1716525700 | 48900 | 48900 | 48900 | 48850 | 80 |
| 586 | 20230927 | 102500 | 1712613800 | 48900 | 48750 | 48900 | 48750 | 1098 |
| 587 | 20230927 | 102400 | 1658956800 | 48750 | 48750 | 48750 | 48750 | 5 |
| 588 | 20230927 | 102300 | 1658713050 | 48750 | 48800 | 48800 | 48750 | 1526 |
| 589 | 20230927 | 102200 | 1584245000 | 48800 | 48850 | 48850 | 48800 | 318 |
| 590 | 20230927 | 102100 | 1568712350 | 48900 | 48950 | 48950 | 48900 | 666 |
| 591 | 20230927 | 102000 | 1536139950 | 48950 | 48900 | 48950 | 48900 | 37 |
| 592 | 20230927 | 101900 | 1534329550 | 48900 | 49050 | 49050 | 48900 | 1591 |
| 593 | 20230927 | 101800 | 1456361800 | 49100 | 49150 | 49150 | 49100 | 92 |
| 594 | 20230927 | 101700 | 1451843000 | 49200 | 49300 | 49300 | 49200 | 146 |
| 595 | 20230927 | 101600 | 1444653400 | 49250 | 49300 | 49300 | 49200 | 42 |
| 596 | 20230927 | 101500 | 1442584350 | 49300 | 49250 | 49300 | 49200 | 182 |
| 597 | 20230927 | 101400 | 1433620350 | 49300 | 49300 | 49300 | 49300 | 17 |
| 598 | 20230927 | 101300 | 1432782250 | 49250 | 49200 | 49250 | 49200 | 507 |
| 599 | 20230927 | 101200 | 1407812850 | 49250 | 49200 | 49250 | 49200 | 76 |
| 600 | 20230927 | 101100 | 1404072550 | 49250 | 49200 | 49250 | 49200 | 454 |
| 601 | 20230927 | 101000 | 1381734800 | 49200 | 49200 | 49250 | 49200 | 181 |
| 602 | 20230927 | 100900 | 1372828300 | 49050 | 49150 | 49250 | 49050 | 588 |
| 603 | 20230927 | 100800 | 1343949250 | 49250 | 49200 | 49250 | 49150 | 90 |
| 604 | 20230927 | 100700 | 1339522800 | 49200 | 49250 | 49250 | 49200 | 117 |
| 605 | 20230927 | 100600 | 1333765250 | 49250 | 49150 | 49250 | 49100 | 1264 |
| 606 | 20230927 | 100500 | 1271630850 | 49100 | 49100 | 49100 | 49100 | 22 |
| 607 | 20230927 | 100400 | 1270550650 | 49150 | 49100 | 49150 | 49100 | 63 |
| 608 | 20230927 | 100300 | 1267456700 | 49100 | 49200 | 49200 | 49100 | 386 |
| 609 | 20230927 | 100200 | 1248500000 | 49200 | 49200 | 49200 | 49100 | 66 |
| 610 | 20230927 | 100100 | 1245253200 | 49200 | 49150 | 49200 | 49100 | 152 |
| 611 | 20230927 | 100000 | 1237785250 | 49200 | 49150 | 49200 | 49100 | 61 |
| 612 | 20230927 | 095900 | 1234785750 | 49150 | 49200 | 49200 | 49050 | 1109 |
| 613 | 20230927 | 095800 | 1180299500 | 49250 | 49250 | 49250 | 49250 | 0 |
| 614 | 20230927 | 095700 | 1180299500 | 49250 | 49200 | 49250 | 49150 | 584 |
| 615 | 20230927 | 095600 | 1151566200 | 49200 | 49200 | 49200 | 49200 | 8 |
| 616 | 20230927 | 095500 | 1151172600 | 49200 | 49200 | 49200 | 49150 | 265 |
| 617 | 20230927 | 095400 | 1138134650 | 49200 | 49150 | 49200 | 49150 | 8 |
| 618 | 20230927 | 095300 | 1137741200 | 49200 | 49150 | 49200 | 49150 | 213 |
| 619 | 20230927 | 095200 | 1127267650 | 49150 | 49400 | 49400 | 49150 | 1032 |
| 620 | 20230927 | 095100 | 1076353550 | 49450 | 49500 | 49500 | 49450 | 332 |
| 621 | 20230927 | 095000 | 1059935450 | 49500 | 49450 | 49500 | 49450 | 8 |
| 622 | 20230927 | 094900 | 1059539600 | 49500 | 49350 | 49500 | 49350 | 589 |
| 623 | 20230927 | 094800 | 1030437650 | 49400 | 49350 | 49400 | 49350 | 57 |
| 624 | 20230927 | 094700 | 1027623750 | 49350 | 49350 | 49350 | 49350 | 170 |
| 625 | 20230927 | 094600 | 1019234250 | 49350 | 49450 | 49450 | 49350 | 654 |
| 626 | 20230927 | 094500 | 986897900 | 49500 | 49500 | 49550 | 49500 | 996 |
| 627 | 20230927 | 094400 | 937592600 | 49550 | 49600 | 49600 | 49550 | 487 |
| 628 | 20230927 | 094300 | 913458050 | 49650 | 49700 | 49700 | 49650 | 236 |
| 629 | 20230927 | 094200 | 901732750 | 49700 | 49800 | 49800 | 49700 | 940 |
| 630 | 20230927 | 094100 | 854961550 | 49850 | 49850 | 49850 | 49800 | 327 |
| 631 | 20230927 | 094000 | 838663750 | 49850 | 49900 | 49900 | 49850 | 58 |
| 632 | 20230927 | 093900 | 835770600 | 49900 | 49900 | 49950 | 49900 | 540 |
| 633 | 20230927 | 093800 | 808802650 | 49850 | 49750 | 49850 | 49700 | 1260 |
| 634 | 20230927 | 093700 | 746039150 | 49750 | 49650 | 49750 | 49650 | 165 |
| 635 | 20230927 | 093600 | 737836200 | 49700 | 49700 | 49750 | 49650 | 494 |
| 636 | 20230927 | 093500 | 713283450 | 49700 | 49700 | 49700 | 49650 | 322 |
| 637 | 20230927 | 093400 | 697283650 | 49750 | 49700 | 49750 | 49700 | 64 |
| 638 | 20230927 | 093300 | 694101750 | 49700 | 49800 | 49850 | 49650 | 403 |
| 639 | 20230927 | 093200 | 674058150 | 49800 | 49550 | 49800 | 49550 | 618 |
| 640 | 20230927 | 093100 | 643379600 | 49550 | 49550 | 49550 | 49550 | 9 |
| 641 | 20230927 | 093000 | 642933650 | 49550 | 49600 | 49650 | 49550 | 210 |
| 642 | 20230927 | 092900 | 632525700 | 49600 | 49600 | 49650 | 49600 | 127 |
| 643 | 20230927 | 092800 | 626225300 | 49600 | 49600 | 49650 | 49600 | 505 |
| 644 | 20230927 | 092700 | 601164700 | 49650 | 49500 | 49650 | 49500 | 94 |
| 645 | 20230927 | 092600 | 596505850 | 49500 | 49550 | 49550 | 49500 | 183 |
| 646 | 20230927 | 092500 | 587442350 | 49550 | 49250 | 49550 | 49250 | 736 |
| 647 | 20230927 | 092400 | 551076900 | 49350 | 49350 | 49350 | 49350 | 80 |
| 648 | 20230927 | 092300 | 547128900 | 49350 | 49250 | 49350 | 49250 | 156 |
| 649 | 20230927 | 092200 | 539431600 | 49250 | 49350 | 49400 | 49250 | 151 |
| 650 | 20230927 | 092100 | 531977150 | 49350 | 49500 | 49500 | 49350 | 164 |
| 651 | 20230927 | 092000 | 523863750 | 49500 | 49450 | 49500 | 49450 | 133 |
| 652 | 20230927 | 091900 | 517284300 | 49400 | 49450 | 49450 | 49400 | 208 |
| 653 | 20230927 | 091800 | 507003300 | 49450 | 49650 | 49800 | 49400 | 787 |
| 654 | 20230927 | 091700 | 468044600 | 49800 | 49500 | 49800 | 49500 | 287 |
| 655 | 20230927 | 091600 | 453792200 | 49550 | 49400 | 49550 | 49400 | 151 |
| 656 | 20230927 | 091500 | 446319450 | 49450 | 49550 | 49600 | 49450 | 421 |
| 657 | 20230927 | 091400 | 425467000 | 49550 | 49400 | 49550 | 49400 | 593 |
| 658 | 20230927 | 091300 | 396134600 | 49400 | 49350 | 49450 | 49350 | 171 |
| 659 | 20230927 | 091200 | 387687100 | 49350 | 49250 | 49350 | 49200 | 140 |
| 660 | 20230927 | 091100 | 380789950 | 49350 | 49200 | 49350 | 49200 | 305 |
| 661 | 20230927 | 091000 | 365758800 | 49200 | 49400 | 49400 | 49050 | 402 |
| 662 | 20230927 | 090900 | 345981600 | 49400 | 49400 | 49450 | 49350 | 620 |
| 663 | 20230927 | 090800 | 315344700 | 49400 | 49100 | 49400 | 49050 | 639 |
| 664 | 20230927 | 090700 | 283917650 | 49050 | 49100 | 49200 | 49000 | 1400 |
| 665 | 20230927 | 090600 | 215237400 | 49100 | 49150 | 49150 | 48950 | 829 |
| 666 | 20230927 | 090500 | 174598250 | 49150 | 49000 | 49200 | 49000 | 782 |
| 667 | 20230927 | 090400 | 136245300 | 49000 | 49100 | 49200 | 48950 | 478 |
| 668 | 20230927 | 090300 | 112800950 | 49250 | 49300 | 49300 | 49050 | 401 |
| 669 | 20230927 | 090200 | 93104000 | 49300 | 49050 | 49300 | 49000 | 181 |
| 670 | 20230927 | 090100 | 84210700 | 48950 | 49000 | 49050 | 48800 | 763 |
| 671 | 20230927 | 090000 | 46846400 | 49000 | 49000 | 49350 | 48950 | 955 |