36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 200800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 36273 |
| 3 | 20230927 | 200700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20230927 | 200600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20230927 | 200500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20230927 | 200400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20230927 | 200300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20230927 | 200200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20230927 | 200100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20230927 | 200000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20230927 | 195900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20230927 | 195800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20230927 | 195700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20230927 | 195600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20230927 | 195500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20230927 | 195400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20230927 | 195300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20230927 | 195200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20230927 | 195100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20230927 | 195000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20230927 | 194900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20230927 | 194800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20230927 | 194700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20230927 | 194600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20230927 | 194500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20230927 | 194400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20230927 | 194300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20230927 | 194200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20230927 | 194100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20230927 | 194000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20230927 | 193900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20230927 | 193800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 36273 |
| 33 | 20230927 | 193700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20230927 | 193600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20230927 | 193500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20230927 | 193400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20230927 | 193300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20230927 | 193200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20230927 | 193100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20230927 | 193000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20230927 | 192900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20230927 | 192800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20230927 | 192700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20230927 | 192600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20230927 | 192500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20230927 | 192400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20230927 | 192300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20230927 | 192200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20230927 | 192100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20230927 | 192000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20230927 | 191900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20230927 | 191800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20230927 | 191700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20230927 | 191600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20230927 | 191500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20230927 | 191400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20230927 | 191300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20230927 | 191200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20230927 | 191100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20230927 | 191000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20230927 | 190900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20230927 | 190800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 36273 |
| 63 | 20230927 | 190700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20230927 | 190600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20230927 | 190500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20230927 | 190400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20230927 | 190300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20230927 | 190200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20230927 | 190100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20230927 | 190000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20230927 | 185900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20230927 | 185800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20230927 | 185700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20230927 | 185600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20230927 | 185500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20230927 | 185400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20230927 | 185300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20230927 | 185200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20230927 | 185100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20230927 | 185000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20230927 | 184900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20230927 | 184800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20230927 | 184700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20230927 | 184600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20230927 | 184500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20230927 | 184400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20230927 | 184300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20230927 | 184200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20230927 | 184100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20230927 | 184000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20230927 | 183900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20230927 | 183800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 36273 |
| 93 | 20230927 | 183700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20230927 | 183600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20230927 | 183500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20230927 | 183400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20230927 | 183300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20230927 | 183200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20230927 | 183100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20230927 | 183000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20230927 | 182900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20230927 | 182800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20230927 | 182700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20230927 | 182600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20230927 | 182500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20230927 | 182400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20230927 | 182300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20230927 | 182200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20230927 | 182100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20230927 | 182000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20230927 | 181900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20230927 | 181800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20230927 | 181700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20230927 | 181600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20230927 | 181500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20230927 | 181400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20230927 | 181300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20230927 | 181200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20230927 | 181100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20230927 | 181000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20230927 | 180900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20230927 | 180800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 36273 |
| 123 | 20230927 | 180700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20230927 | 180600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20230927 | 180500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20230927 | 180400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20230927 | 180300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20230927 | 180200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20230927 | 180100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20230927 | 180000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20230927 | 175900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20230927 | 175800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20230927 | 175700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20230927 | 175600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20230927 | 175500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20230927 | 175400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20230927 | 175300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20230927 | 175200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20230927 | 175100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20230927 | 175000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20230927 | 174900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20230927 | 174800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20230927 | 174700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20230927 | 174600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20230927 | 174500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20230927 | 174400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20230927 | 174300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20230927 | 174200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20230927 | 174100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20230927 | 174000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20230927 | 173900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20230927 | 173800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 36273 |
| 153 | 20230927 | 173700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20230927 | 173600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20230927 | 173500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20230927 | 173400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20230927 | 173300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20230927 | 173200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20230927 | 173100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20230927 | 173000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20230927 | 172900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20230927 | 172800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20230927 | 172700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20230927 | 172600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20230927 | 172500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20230927 | 172400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20230927 | 172300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20230927 | 172200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20230927 | 172100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20230927 | 172000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20230927 | 171900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20230927 | 171800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20230927 | 171700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20230927 | 171600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20230927 | 171500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20230927 | 171400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20230927 | 171300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20230927 | 171200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20230927 | 171100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20230927 | 171000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20230927 | 170900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20230927 | 170800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 36273 |
| 183 | 20230927 | 170700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20230927 | 170600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20230927 | 170500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20230927 | 170400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20230927 | 170300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20230927 | 170200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20230927 | 170100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20230927 | 170000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20230927 | 165900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20230927 | 165800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20230927 | 165700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20230927 | 165600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20230927 | 165500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20230927 | 165400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20230927 | 165300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20230927 | 165200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20230927 | 165100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20230927 | 165000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20230927 | 164900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20230927 | 164800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20230927 | 164700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20230927 | 164600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20230927 | 164500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20230927 | 164400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20230927 | 164300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20230927 | 164200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20230927 | 164100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20230927 | 164000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20230927 | 163900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20230927 | 163800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 36273 |
| 213 | 20230927 | 163700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20230927 | 163600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20230927 | 163500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20230927 | 163400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20230927 | 163300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20230927 | 163200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20230927 | 163100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20230927 | 163000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20230927 | 162900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20230927 | 162800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20230927 | 162700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20230927 | 162600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20230927 | 162500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20230927 | 162400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20230927 | 162300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20230927 | 162200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20230927 | 162100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20230927 | 162000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20230927 | 161900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20230927 | 161800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20230927 | 161700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20230927 | 161600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20230927 | 161500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20230927 | 161400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20230927 | 161300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20230927 | 161200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20230927 | 161100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20230927 | 161000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20230927 | 160900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20230927 | 160800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 36273 |
| 243 | 20230927 | 160700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20230927 | 160600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20230927 | 160500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20230927 | 160400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20230927 | 160300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20230927 | 160200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20230927 | 160100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20230927 | 160000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20230927 | 155900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 252 | 20230927 | 155800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 253 | 20230927 | 155700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 254 | 20230927 | 155600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 255 | 20230927 | 155500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 256 | 20230927 | 155400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 257 | 20230927 | 155300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 258 | 20230927 | 155200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20230927 | 155100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 260 | 20230927 | 155000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 261 | 20230927 | 154900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 262 | 20230927 | 154800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 263 | 20230927 | 154700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 264 | 20230927 | 154600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 265 | 20230927 | 154500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 266 | 20230927 | 154400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 267 | 20230927 | 154300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 268 | 20230927 | 154200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 269 | 20230927 | 154100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 270 | 20230927 | 154000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 271 | 20230927 | 153900 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 272 | 20230927 | 153800 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 36273 |
| 273 | 20230927 | 153700 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 274 | 20230927 | 153600 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 275 | 20230927 | 153500 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 276 | 20230927 | 153400 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 277 | 20230927 | 153300 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 278 | 20230927 | 153200 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 279 | 20230927 | 153100 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 280 | 20230927 | 153000 | 7096635450 | 39600 | 39600 | 39600 | 39600 | 36273 |
| 281 | 20230927 | 152900 | 5660224650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20230927 | 152800 | 5660224650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 283 | 20230927 | 152700 | 5660224650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 284 | 20230927 | 152600 | 5660224650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 285 | 20230927 | 152500 | 5660224650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 286 | 20230927 | 152400 | 5660224650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 287 | 20230927 | 152300 | 5660224650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 288 | 20230927 | 152200 | 5660224650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 289 | 20230927 | 152100 | 5660224650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 290 | 20230927 | 152000 | 5660224650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 291 | 20230927 | 151900 | 5660224650 | 39800 | 39700 | 39800 | 39700 | 2023 |
| 292 | 20230927 | 151800 | 5579805400 | 39650 | 39700 | 39750 | 39650 | 396 |
| 293 | 20230927 | 151700 | 5564082600 | 39700 | 39650 | 39700 | 39650 | 42 |
| 294 | 20230927 | 151600 | 5562415400 | 39700 | 39700 | 39700 | 39650 | 234 |
| 295 | 20230927 | 151500 | 5553136650 | 39650 | 39750 | 39750 | 39650 | 701 |
| 296 | 20230927 | 151400 | 5525307150 | 39750 | 39750 | 39750 | 39750 | 218 |
| 297 | 20230927 | 151300 | 5516641650 | 39700 | 39750 | 39750 | 39700 | 121 |
| 298 | 20230927 | 151200 | 5511834150 | 39700 | 39650 | 39700 | 39600 | 623 |
| 299 | 20230927 | 151100 | 5487122900 | 39650 | 39600 | 39650 | 39600 | 368 |
| 300 | 20230927 | 151000 | 5472548350 | 39600 | 39700 | 39700 | 39550 | 1854 |
| 301 | 20230927 | 150900 | 5399025950 | 39750 | 39750 | 39750 | 39750 | 438 |
| 302 | 20230927 | 150800 | 5381615450 | 39750 | 39750 | 39750 | 39700 | 37 |
| 303 | 20230927 | 150700 | 5380144750 | 39750 | 39700 | 39750 | 39700 | 348 |
| 304 | 20230927 | 150600 | 5366328100 | 39700 | 39700 | 39700 | 39700 | 87 |
| 305 | 20230927 | 150500 | 5362874200 | 39700 | 39700 | 39700 | 39700 | 781 |
| 306 | 20230927 | 150400 | 5331868500 | 39700 | 39700 | 39700 | 39700 | 46 |
| 307 | 20230927 | 150300 | 5330042300 | 39700 | 39650 | 39700 | 39650 | 256 |
| 308 | 20230927 | 150200 | 5319891750 | 39650 | 39650 | 39650 | 39650 | 79 |
| 309 | 20230927 | 150100 | 5316759400 | 39650 | 39600 | 39650 | 39600 | 111 |
| 310 | 20230927 | 150000 | 5312359000 | 39600 | 39550 | 39650 | 39550 | 382 |
| 311 | 20230927 | 145900 | 5297225300 | 39550 | 39600 | 39650 | 39550 | 402 |
| 312 | 20230927 | 145800 | 5281313000 | 39600 | 39600 | 39650 | 39600 | 608 |
| 313 | 20230927 | 145700 | 5257235250 | 39650 | 39600 | 39650 | 39600 | 228 |
| 314 | 20230927 | 145600 | 5248200850 | 39600 | 39600 | 39650 | 39600 | 180 |
| 315 | 20230927 | 145500 | 5241072150 | 39650 | 39650 | 39650 | 39600 | 521 |
| 316 | 20230927 | 145400 | 5220432400 | 39650 | 39550 | 39700 | 39550 | 474 |
| 317 | 20230927 | 145300 | 5201650150 | 39550 | 39550 | 39650 | 39500 | 145 |
| 318 | 20230927 | 145200 | 5195913400 | 39650 | 39500 | 39650 | 39500 | 712 |
| 319 | 20230927 | 145100 | 5167735100 | 39550 | 39600 | 39600 | 39500 | 210 |
| 320 | 20230927 | 145000 | 5159433700 | 39600 | 39650 | 39650 | 39550 | 706 |
| 321 | 20230927 | 144900 | 5131481250 | 39650 | 39600 | 39650 | 39550 | 544 |
| 322 | 20230927 | 144800 | 5109930450 | 39600 | 39650 | 39650 | 39600 | 154 |
| 323 | 20230927 | 144700 | 5103830450 | 39600 | 39550 | 39650 | 39500 | 358 |
| 324 | 20230927 | 144600 | 5089659300 | 39550 | 39600 | 39600 | 39500 | 669 |
| 325 | 20230927 | 144500 | 5063217800 | 39550 | 39650 | 39650 | 39550 | 255 |
| 326 | 20230927 | 144400 | 5053115800 | 39600 | 39550 | 39700 | 39550 | 481 |
| 327 | 20230927 | 144300 | 5034051200 | 39600 | 39600 | 39650 | 39550 | 445 |
| 328 | 20230927 | 144200 | 5016440300 | 39600 | 39600 | 39650 | 39600 | 304 |
| 329 | 20230927 | 144100 | 5004397800 | 39600 | 39600 | 39650 | 39550 | 343 |
| 330 | 20230927 | 144000 | 4990818150 | 39600 | 39650 | 39650 | 39600 | 643 |
| 331 | 20230927 | 143900 | 4965345550 | 39600 | 39550 | 39650 | 39550 | 953 |
| 332 | 20230927 | 143800 | 4927588850 | 39600 | 39600 | 39600 | 39550 | 277 |
| 333 | 20230927 | 143700 | 4916631700 | 39600 | 39600 | 39600 | 39550 | 308 |
| 334 | 20230927 | 143600 | 4904440900 | 39600 | 39600 | 39650 | 39500 | 224 |
| 335 | 20230927 | 143500 | 4895577900 | 39500 | 39600 | 39650 | 39500 | 394 |
| 336 | 20230927 | 143400 | 4879989650 | 39600 | 39550 | 39600 | 39500 | 381 |
| 337 | 20230927 | 143300 | 4864914850 | 39550 | 39550 | 39600 | 39500 | 495 |
| 338 | 20230927 | 143200 | 4845343250 | 39550 | 39600 | 39600 | 39550 | 327 |
| 339 | 20230927 | 143100 | 4832399200 | 39600 | 39450 | 39600 | 39450 | 308 |
| 340 | 20230927 | 143000 | 4820222700 | 39500 | 39500 | 39600 | 39450 | 372 |
| 341 | 20230927 | 142900 | 4805525500 | 39500 | 39500 | 39600 | 39450 | 389 |
| 342 | 20230927 | 142800 | 4790165850 | 39500 | 39450 | 39600 | 39450 | 390 |
| 343 | 20230927 | 142700 | 4774766900 | 39450 | 39500 | 39550 | 39450 | 287 |
| 344 | 20230927 | 142600 | 4763430200 | 39500 | 39500 | 39550 | 39500 | 316 |
| 345 | 20230927 | 142500 | 4750940850 | 39550 | 39450 | 39550 | 39450 | 405 |
| 346 | 20230927 | 142400 | 4734950150 | 39450 | 39600 | 39600 | 39450 | 296 |
| 347 | 20230927 | 142300 | 4723255500 | 39550 | 39600 | 39600 | 39500 | 325 |
| 348 | 20230927 | 142200 | 4710406150 | 39600 | 39550 | 39600 | 39500 | 185 |
| 349 | 20230927 | 142100 | 4703090400 | 39500 | 39500 | 39550 | 39450 | 557 |
| 350 | 20230927 | 142000 | 4681097850 | 39500 | 39550 | 39550 | 39450 | 468 |
| 351 | 20230927 | 141900 | 4662608350 | 39550 | 39550 | 39550 | 39500 | 181 |
| 352 | 20230927 | 141800 | 4655455050 | 39500 | 39500 | 39550 | 39400 | 570 |
| 353 | 20230927 | 141700 | 4632954350 | 39500 | 39500 | 39500 | 39450 | 238 |
| 354 | 20230927 | 141600 | 4623559550 | 39500 | 39400 | 39500 | 39350 | 516 |
| 355 | 20230927 | 141500 | 4603232050 | 39400 | 39450 | 39450 | 39350 | 236 |
| 356 | 20230927 | 141400 | 4593935350 | 39500 | 39450 | 39500 | 39450 | 420 |
| 357 | 20230927 | 141300 | 4577362000 | 39500 | 39500 | 39550 | 39450 | 280 |
| 358 | 20230927 | 141200 | 4566305200 | 39500 | 39450 | 39550 | 39400 | 410 |
| 359 | 20230927 | 141100 | 4550118900 | 39450 | 39500 | 39500 | 39400 | 498 |
| 360 | 20230927 | 141000 | 4530485450 | 39500 | 39500 | 39500 | 39450 | 293 |
| 361 | 20230927 | 140900 | 4518920550 | 39500 | 39400 | 39500 | 39350 | 466 |
| 362 | 20230927 | 140800 | 4500544600 | 39400 | 39350 | 39400 | 39350 | 365 |
| 363 | 20230927 | 140700 | 4486180500 | 39350 | 39400 | 39400 | 39350 | 387 |
| 364 | 20230927 | 140600 | 4470950650 | 39350 | 39400 | 39450 | 39350 | 363 |
| 365 | 20230927 | 140500 | 4456653050 | 39400 | 39400 | 39500 | 39400 | 453 |
| 366 | 20230927 | 140400 | 4438796450 | 39500 | 39400 | 39500 | 39400 | 128 |
| 367 | 20230927 | 140300 | 4433748800 | 39400 | 39400 | 39450 | 39350 | 495 |
| 368 | 20230927 | 140200 | 4414249000 | 39400 | 39400 | 39400 | 39350 | 265 |
| 369 | 20230927 | 140100 | 4403819100 | 39400 | 39450 | 39450 | 39350 | 260 |
| 370 | 20230927 | 140000 | 4393571850 | 39450 | 39450 | 39450 | 39400 | 369 |
| 371 | 20230927 | 135900 | 4379030600 | 39400 | 39450 | 39450 | 39400 | 303 |
| 372 | 20230927 | 135800 | 4367089650 | 39400 | 39450 | 39450 | 39400 | 366 |
| 373 | 20230927 | 135700 | 4352661350 | 39400 | 39500 | 39500 | 39400 | 148 |
| 374 | 20230927 | 135600 | 4346824100 | 39500 | 39450 | 39500 | 39450 | 325 |
| 375 | 20230927 | 135500 | 4334000150 | 39450 | 39500 | 39500 | 39450 | 92 |
| 376 | 20230927 | 135400 | 4330368900 | 39500 | 39550 | 39550 | 39450 | 884 |
| 377 | 20230927 | 135300 | 4295486100 | 39550 | 39500 | 39550 | 39450 | 212 |
| 378 | 20230927 | 135200 | 4287114850 | 39500 | 39400 | 39500 | 39400 | 758 |
| 379 | 20230927 | 135100 | 4257203500 | 39450 | 39450 | 39450 | 39400 | 151 |
| 380 | 20230927 | 135000 | 4251251350 | 39450 | 39400 | 39450 | 39400 | 296 |
| 381 | 20230927 | 134900 | 4239584750 | 39450 | 39450 | 39450 | 39400 | 339 |
| 382 | 20230927 | 134800 | 4226226000 | 39450 | 39450 | 39450 | 39400 | 74 |
| 383 | 20230927 | 134700 | 4223309450 | 39450 | 39400 | 39450 | 39400 | 173 |
| 384 | 20230927 | 134600 | 4216491650 | 39450 | 39350 | 39450 | 39300 | 328 |
| 385 | 20230927 | 134500 | 4203590300 | 39350 | 39350 | 39400 | 39300 | 520 |
| 386 | 20230927 | 134400 | 4183127950 | 39400 | 39400 | 39400 | 39400 | 47 |
| 387 | 20230927 | 134300 | 4181276150 | 39400 | 39500 | 39500 | 39350 | 196 |
| 388 | 20230927 | 134200 | 4173549950 | 39500 | 39300 | 39500 | 39300 | 615 |
| 389 | 20230927 | 134100 | 4149348450 | 39250 | 39300 | 39350 | 39250 | 214 |
| 390 | 20230927 | 134000 | 4140941150 | 39300 | 39350 | 39350 | 39250 | 331 |
| 391 | 20230927 | 133900 | 4127933150 | 39350 | 39350 | 39350 | 39300 | 179 |
| 392 | 20230927 | 133800 | 4120896300 | 39350 | 39300 | 39350 | 39300 | 263 |
| 393 | 20230927 | 133700 | 4110557000 | 39350 | 39350 | 39350 | 39300 | 361 |
| 394 | 20230927 | 133600 | 4096367900 | 39350 | 39400 | 39400 | 39300 | 179 |
| 395 | 20230927 | 133500 | 4089329150 | 39400 | 39400 | 39400 | 39350 | 116 |
| 396 | 20230927 | 133400 | 4084763300 | 39350 | 39450 | 39450 | 39350 | 211 |
| 397 | 20230927 | 133300 | 4076458500 | 39400 | 39500 | 39500 | 39400 | 59 |
| 398 | 20230927 | 133200 | 4074133150 | 39500 | 39350 | 39500 | 39300 | 584 |
| 399 | 20230927 | 133100 | 4051168000 | 39350 | 39350 | 39350 | 39300 | 174 |
| 400 | 20230927 | 133000 | 4044321200 | 39350 | 39400 | 39400 | 39300 | 487 |
| 401 | 20230927 | 132900 | 4025165750 | 39400 | 39400 | 39400 | 39350 | 164 |
| 402 | 20230927 | 132800 | 4018709300 | 39450 | 39450 | 39450 | 39350 | 286 |
| 403 | 20230927 | 132700 | 4007444350 | 39450 | 39500 | 39500 | 39400 | 227 |
| 404 | 20230927 | 132600 | 3998486150 | 39500 | 39500 | 39500 | 39450 | 78 |
| 405 | 20230927 | 132500 | 3995407950 | 39500 | 39350 | 39500 | 39350 | 325 |
| 406 | 20230927 | 132400 | 3982603050 | 39350 | 39350 | 39400 | 39350 | 393 |
| 407 | 20230927 | 132300 | 3967138250 | 39350 | 39400 | 39400 | 39350 | 157 |
| 408 | 20230927 | 132200 | 3960958350 | 39400 | 39350 | 39400 | 39350 | 588 |
| 409 | 20230927 | 132100 | 3937820250 | 39350 | 39400 | 39500 | 39350 | 330 |
| 410 | 20230927 | 132000 | 3924820500 | 39400 | 39450 | 39500 | 39400 | 218 |
| 411 | 20230927 | 131900 | 3916222800 | 39450 | 39400 | 39450 | 39400 | 215 |
| 412 | 20230927 | 131800 | 3907749800 | 39500 | 39350 | 39550 | 39300 | 1835 |
| 413 | 20230927 | 131700 | 3835434900 | 39350 | 39350 | 39350 | 39300 | 163 |
| 414 | 20230927 | 131600 | 3829026400 | 39350 | 39400 | 39400 | 39250 | 83 |
| 415 | 20230927 | 131500 | 3825764100 | 39400 | 39300 | 39400 | 39300 | 428 |
| 416 | 20230927 | 131400 | 3808941150 | 39350 | 39350 | 39350 | 39300 | 286 |
| 417 | 20230927 | 131300 | 3797698200 | 39350 | 39300 | 39350 | 39250 | 135 |
| 418 | 20230927 | 131200 | 3792395350 | 39300 | 39300 | 39300 | 39250 | 320 |
| 419 | 20230927 | 131100 | 3779824100 | 39300 | 39300 | 39350 | 39300 | 249 |
| 420 | 20230927 | 131000 | 3770038350 | 39300 | 39350 | 39350 | 39300 | 237 |
| 421 | 20230927 | 130900 | 3760718600 | 39350 | 39350 | 39350 | 39300 | 115 |
| 422 | 20230927 | 130800 | 3756195900 | 39350 | 39350 | 39400 | 39300 | 235 |
| 423 | 20230927 | 130700 | 3746946900 | 39400 | 39400 | 39400 | 39350 | 227 |
| 424 | 20230927 | 130600 | 3738014000 | 39400 | 39400 | 39450 | 39350 | 311 |
| 425 | 20230927 | 130500 | 3725765400 | 39400 | 39450 | 39450 | 39400 | 247 |
| 426 | 20230927 | 130400 | 3716030950 | 39400 | 39450 | 39450 | 39400 | 151 |
| 427 | 20230927 | 130300 | 3710079800 | 39450 | 39450 | 39450 | 39400 | 38 |
| 428 | 20230927 | 130200 | 3708582150 | 39400 | 39500 | 39500 | 39400 | 355 |
| 429 | 20230927 | 130100 | 3694589150 | 39500 | 39500 | 39500 | 39450 | 84 |
| 430 | 20230927 | 130000 | 3691274750 | 39500 | 39500 | 39500 | 39450 | 55 |
| 431 | 20230927 | 125900 | 3689102850 | 39450 | 39550 | 39550 | 39450 | 267 |
| 432 | 20230927 | 125800 | 3678557000 | 39550 | 39500 | 39550 | 39500 | 38 |
| 433 | 20230927 | 125700 | 3677055700 | 39500 | 39500 | 39550 | 39500 | 185 |
| 434 | 20230927 | 125600 | 3669746150 | 39500 | 39500 | 39550 | 39500 | 308 |
| 435 | 20230927 | 125500 | 3657579050 | 39550 | 39550 | 39550 | 39550 | 5 |
| 436 | 20230927 | 125400 | 3657381300 | 39550 | 39550 | 39550 | 39500 | 50 |
| 437 | 20230927 | 125300 | 3655406150 | 39550 | 39600 | 39600 | 39500 | 174 |
| 438 | 20230927 | 125200 | 3648528150 | 39600 | 39600 | 39600 | 39500 | 526 |
| 439 | 20230927 | 125100 | 3627724300 | 39600 | 39550 | 39600 | 39550 | 420 |
| 440 | 20230927 | 125000 | 3611112750 | 39550 | 39550 | 39550 | 39500 | 222 |
| 441 | 20230927 | 124900 | 3602341350 | 39550 | 39550 | 39550 | 39500 | 232 |
| 442 | 20230927 | 124800 | 3593172250 | 39550 | 39550 | 39550 | 39500 | 73 |
| 443 | 20230927 | 124700 | 3590285150 | 39550 | 39550 | 39550 | 39500 | 62 |
| 444 | 20230927 | 124600 | 3587835450 | 39500 | 39550 | 39600 | 39500 | 249 |
| 445 | 20230927 | 124500 | 3577997100 | 39600 | 39550 | 39600 | 39550 | 112 |
| 446 | 20230927 | 124400 | 3573567200 | 39500 | 39550 | 39550 | 39500 | 130 |
| 447 | 20230927 | 124300 | 3568432050 | 39500 | 39500 | 39550 | 39450 | 261 |
| 448 | 20230927 | 124200 | 3558121900 | 39550 | 39500 | 39550 | 39500 | 54 |
| 449 | 20230927 | 124100 | 3555987500 | 39500 | 39450 | 39500 | 39400 | 205 |
| 450 | 20230927 | 124000 | 3547900350 | 39500 | 39500 | 39500 | 39450 | 261 |
| 451 | 20230927 | 123900 | 3537599550 | 39450 | 39500 | 39500 | 39450 | 95 |
| 452 | 20230927 | 123800 | 3533851700 | 39500 | 39500 | 39500 | 39450 | 70 |
| 453 | 20230927 | 123700 | 3531089050 | 39500 | 39500 | 39500 | 39450 | 291 |
| 454 | 20230927 | 123600 | 3519608950 | 39500 | 39600 | 39600 | 39450 | 153 |
| 455 | 20230927 | 123500 | 3513567950 | 39600 | 39550 | 39600 | 39500 | 84 |
| 456 | 20230927 | 123400 | 3510244350 | 39550 | 39550 | 39550 | 39500 | 339 |
| 457 | 20230927 | 123300 | 3496845600 | 39550 | 39400 | 39550 | 39400 | 675 |
| 458 | 20230927 | 123200 | 3470244550 | 39450 | 39450 | 39450 | 39450 | 6 |
| 459 | 20230927 | 123100 | 3470007850 | 39450 | 39500 | 39500 | 39450 | 678 |
| 460 | 20230927 | 123000 | 3443258650 | 39500 | 39550 | 39550 | 39450 | 133 |
| 461 | 20230927 | 122900 | 3438005150 | 39450 | 39550 | 39550 | 39450 | 53 |
| 462 | 20230927 | 122800 | 3435914100 | 39550 | 39550 | 39550 | 39500 | 233 |
| 463 | 20230927 | 122700 | 3426710100 | 39550 | 39550 | 39550 | 39500 | 95 |
| 464 | 20230927 | 122600 | 3422956750 | 39550 | 39550 | 39550 | 39500 | 171 |
| 465 | 20230927 | 122500 | 3416196300 | 39550 | 39500 | 39550 | 39500 | 162 |
| 466 | 20230927 | 122400 | 3409797250 | 39450 | 39500 | 39500 | 39450 | 233 |
| 467 | 20230927 | 122300 | 3400604900 | 39500 | 39450 | 39500 | 39450 | 132 |
| 468 | 20230927 | 122200 | 3395397350 | 39500 | 39500 | 39500 | 39500 | 47 |
| 469 | 20230927 | 122100 | 3393540850 | 39450 | 39500 | 39500 | 39450 | 246 |
| 470 | 20230927 | 122000 | 3383836050 | 39500 | 39450 | 39500 | 39450 | 65 |
| 471 | 20230927 | 121900 | 3381271500 | 39500 | 39500 | 39500 | 39450 | 15 |
| 472 | 20230927 | 121800 | 3380679300 | 39500 | 39550 | 39550 | 39450 | 221 |
| 473 | 20230927 | 121700 | 3371951750 | 39550 | 39500 | 39550 | 39500 | 22 |
| 474 | 20230927 | 121600 | 3371082450 | 39550 | 39550 | 39550 | 39450 | 61 |
| 475 | 20230927 | 121500 | 3368675100 | 39550 | 39450 | 39550 | 39450 | 265 |
| 476 | 20230927 | 121400 | 3358220050 | 39550 | 39550 | 39550 | 39450 | 125 |
| 477 | 20230927 | 121300 | 3353280350 | 39550 | 39500 | 39550 | 39450 | 61 |
| 478 | 20230927 | 121200 | 3350873400 | 39450 | 39500 | 39500 | 39450 | 395 |
| 479 | 20230927 | 121100 | 3335287000 | 39500 | 39500 | 39550 | 39500 | 123 |
| 480 | 20230927 | 121000 | 3330426750 | 39500 | 39400 | 39500 | 39400 | 188 |
| 481 | 20230927 | 120900 | 3323016800 | 39450 | 39450 | 39450 | 39400 | 185 |
| 482 | 20230927 | 120800 | 3315727250 | 39400 | 39450 | 39450 | 39400 | 51 |
| 483 | 20230927 | 120700 | 3313717650 | 39450 | 39450 | 39450 | 39450 | 42 |
| 484 | 20230927 | 120600 | 3312060750 | 39450 | 39400 | 39500 | 39400 | 216 |
| 485 | 20230927 | 120500 | 3303546250 | 39500 | 39450 | 39550 | 39400 | 146 |
| 486 | 20230927 | 120400 | 3297791900 | 39450 | 39450 | 39450 | 39400 | 406 |
| 487 | 20230927 | 120300 | 3281791900 | 39450 | 39500 | 39550 | 39450 | 65 |
| 488 | 20230927 | 120200 | 3279225200 | 39500 | 39450 | 39500 | 39400 | 398 |
| 489 | 20230927 | 120100 | 3263543550 | 39500 | 39250 | 39500 | 39250 | 1538 |
| 490 | 20230927 | 120000 | 3203037000 | 39300 | 39250 | 39300 | 39250 | 66 |
| 491 | 20230927 | 115900 | 3200445950 | 39300 | 39250 | 39350 | 39250 | 248 |
| 492 | 20230927 | 115800 | 3190708450 | 39250 | 39250 | 39300 | 39250 | 242 |
| 493 | 20230927 | 115700 | 3181209750 | 39250 | 39300 | 39300 | 39250 | 142 |
| 494 | 20230927 | 115600 | 3175635700 | 39300 | 39350 | 39350 | 39250 | 455 |
| 495 | 20230927 | 115500 | 3157759250 | 39300 | 39300 | 39350 | 39300 | 71 |
| 496 | 20230927 | 115400 | 3154968450 | 39300 | 39350 | 39350 | 39300 | 84 |
| 497 | 20230927 | 115300 | 3151667100 | 39300 | 39250 | 39350 | 39250 | 457 |
| 498 | 20230927 | 115200 | 3133705900 | 39250 | 39250 | 39300 | 39250 | 228 |
| 499 | 20230927 | 115100 | 3124752550 | 39300 | 39250 | 39300 | 39250 | 187 |
| 500 | 20230927 | 115000 | 3117406950 | 39300 | 39350 | 39350 | 39250 | 503 |
| 501 | 20230927 | 114900 | 3097639050 | 39350 | 39300 | 39350 | 39300 | 22 |
| 502 | 20230927 | 114800 | 3096774100 | 39300 | 39350 | 39350 | 39300 | 277 |
| 503 | 20230927 | 114700 | 3085880900 | 39350 | 39400 | 39400 | 39300 | 367 |
| 504 | 20230927 | 114600 | 3071439750 | 39350 | 39400 | 39400 | 39350 | 20 |
| 505 | 20230927 | 114500 | 3070652500 | 39350 | 39400 | 39400 | 39350 | 90 |
| 506 | 20230927 | 114400 | 3067109450 | 39350 | 39300 | 39400 | 39250 | 319 |
| 507 | 20230927 | 114300 | 3054578550 | 39300 | 39350 | 39350 | 39300 | 932 |
| 508 | 20230927 | 114200 | 3017950500 | 39350 | 39350 | 39350 | 39300 | 146 |
| 509 | 20230927 | 114100 | 3012212250 | 39350 | 39350 | 39350 | 39300 | 19 |
| 510 | 20230927 | 114000 | 3011465350 | 39350 | 39400 | 39400 | 39300 | 492 |
| 511 | 20230927 | 113900 | 2992103700 | 39350 | 39350 | 39400 | 39300 | 225 |
| 512 | 20230927 | 113800 | 2983251300 | 39350 | 39300 | 39350 | 39300 | 189 |
| 513 | 20230927 | 113700 | 2975817200 | 39300 | 39400 | 39400 | 39300 | 464 |
| 514 | 20230927 | 113600 | 2957558650 | 39400 | 39400 | 39400 | 39350 | 27 |
| 515 | 20230927 | 113500 | 2956495650 | 39400 | 39350 | 39400 | 39300 | 277 |
| 516 | 20230927 | 113400 | 2945601900 | 39350 | 39400 | 39400 | 39300 | 219 |
| 517 | 20230927 | 113300 | 2936984400 | 39350 | 39300 | 39400 | 39300 | 401 |
| 518 | 20230927 | 113200 | 2921209100 | 39300 | 39400 | 39400 | 39300 | 652 |
| 519 | 20230927 | 113100 | 2895552950 | 39400 | 39450 | 39450 | 39350 | 930 |
| 520 | 20230927 | 113000 | 2858922850 | 39400 | 39400 | 39450 | 39400 | 266 |
| 521 | 20230927 | 112900 | 2848438300 | 39450 | 39400 | 39450 | 39400 | 542 |
| 522 | 20230927 | 112800 | 2827059450 | 39400 | 39450 | 39500 | 39400 | 383 |
| 523 | 20230927 | 112700 | 2811951400 | 39450 | 39450 | 39500 | 39450 | 275 |
| 524 | 20230927 | 112600 | 2801101550 | 39450 | 39500 | 39500 | 39450 | 369 |
| 525 | 20230927 | 112500 | 2786543000 | 39500 | 39500 | 39500 | 39450 | 301 |
| 526 | 20230927 | 112400 | 2774665850 | 39500 | 39500 | 39500 | 39450 | 79 |
| 527 | 20230927 | 112300 | 2771548700 | 39500 | 39450 | 39500 | 39450 | 89 |
| 528 | 20230927 | 112200 | 2768037550 | 39500 | 39550 | 39550 | 39450 | 987 |
| 529 | 20230927 | 112100 | 2729050950 | 39500 | 39550 | 39550 | 39500 | 67 |
| 530 | 20230927 | 112000 | 2726401800 | 39550 | 39550 | 39550 | 39500 | 86 |
| 531 | 20230927 | 111900 | 2723004450 | 39550 | 39550 | 39550 | 39500 | 77 |
| 532 | 20230927 | 111800 | 2719962150 | 39500 | 39500 | 39550 | 39500 | 205 |
| 533 | 20230927 | 111700 | 2711864450 | 39550 | 39550 | 39600 | 39500 | 335 |
| 534 | 20230927 | 111600 | 2698618450 | 39550 | 39500 | 39600 | 39500 | 219 |
| 535 | 20230927 | 111500 | 2689955900 | 39600 | 39550 | 39600 | 39500 | 472 |
| 536 | 20230927 | 111400 | 2671286850 | 39600 | 39600 | 39600 | 39550 | 114 |
| 537 | 20230927 | 111300 | 2666776000 | 39600 | 39550 | 39600 | 39550 | 181 |
| 538 | 20230927 | 111200 | 2659617000 | 39550 | 39550 | 39600 | 39500 | 470 |
| 539 | 20230927 | 111100 | 2641026650 | 39600 | 39600 | 39600 | 39500 | 374 |
| 540 | 20230927 | 111000 | 2626232900 | 39550 | 39550 | 39600 | 39550 | 107 |
| 541 | 20230927 | 110900 | 2621999300 | 39550 | 39500 | 39550 | 39500 | 680 |
| 542 | 20230927 | 110800 | 2595109250 | 39550 | 39500 | 39550 | 39500 | 25 |
| 543 | 20230927 | 110700 | 2594121200 | 39550 | 39550 | 39550 | 39550 | 578 |
| 544 | 20230927 | 110600 | 2571261300 | 39550 | 39550 | 39600 | 39550 | 386 |
| 545 | 20230927 | 110500 | 2555993000 | 39550 | 39550 | 39600 | 39550 | 89 |
| 546 | 20230927 | 110400 | 2552472850 | 39550 | 39550 | 39600 | 39550 | 144 |
| 547 | 20230927 | 110300 | 2546777600 | 39600 | 39600 | 39650 | 39550 | 107 |
| 548 | 20230927 | 110200 | 2542540900 | 39600 | 39600 | 39650 | 39550 | 411 |
| 549 | 20230927 | 110100 | 2526262950 | 39600 | 39650 | 39700 | 39550 | 553 |
| 550 | 20230927 | 110000 | 2504366550 | 39750 | 39500 | 39750 | 39500 | 1172 |
| 551 | 20230927 | 105900 | 2457993450 | 39550 | 39500 | 39550 | 39500 | 65 |
| 552 | 20230927 | 105800 | 2455425750 | 39500 | 39550 | 39600 | 39500 | 324 |
| 553 | 20230927 | 105700 | 2442615100 | 39600 | 39550 | 39600 | 39550 | 183 |
| 554 | 20230927 | 105600 | 2435377400 | 39550 | 39600 | 39600 | 39550 | 432 |
| 555 | 20230927 | 105500 | 2418279850 | 39600 | 39600 | 39650 | 39600 | 175 |
| 556 | 20230927 | 105400 | 2411348100 | 39650 | 39600 | 39700 | 39600 | 251 |
| 557 | 20230927 | 105300 | 2401397350 | 39650 | 39700 | 39800 | 39650 | 303 |
| 558 | 20230927 | 105200 | 2389367650 | 39850 | 39600 | 39850 | 39600 | 698 |
| 559 | 20230927 | 105100 | 2361629250 | 39650 | 39700 | 39700 | 39600 | 256 |
| 560 | 20230927 | 105000 | 2351487450 | 39700 | 39600 | 39700 | 39600 | 482 |
| 561 | 20230927 | 104900 | 2332383050 | 39600 | 39600 | 39650 | 39600 | 284 |
| 562 | 20230927 | 104800 | 2321125500 | 39650 | 39650 | 39650 | 39600 | 129 |
| 563 | 20230927 | 104700 | 2316011250 | 39650 | 39750 | 39750 | 39650 | 455 |
| 564 | 20230927 | 104600 | 2297944400 | 39700 | 39700 | 39750 | 39700 | 171 |
| 565 | 20230927 | 104500 | 2291150150 | 39750 | 39600 | 39750 | 39600 | 206 |
| 566 | 20230927 | 104400 | 2282971150 | 39550 | 39600 | 39700 | 39550 | 844 |
| 567 | 20230927 | 104300 | 2249545850 | 39550 | 39750 | 39750 | 39550 | 174 |
| 568 | 20230927 | 104200 | 2242631750 | 39750 | 39700 | 39750 | 39550 | 708 |
| 569 | 20230927 | 104100 | 2214562800 | 39700 | 39750 | 39750 | 39650 | 444 |
| 570 | 20230927 | 104000 | 2196937100 | 39750 | 39700 | 39750 | 39650 | 280 |
| 571 | 20230927 | 103900 | 2185817950 | 39650 | 39650 | 39700 | 39650 | 164 |
| 572 | 20230927 | 103800 | 2179313600 | 39650 | 39650 | 39700 | 39550 | 659 |
| 573 | 20230927 | 103700 | 2153180050 | 39700 | 39600 | 39700 | 39600 | 209 |
| 574 | 20230927 | 103600 | 2144889800 | 39650 | 39750 | 39750 | 39600 | 166 |
| 575 | 20230927 | 103500 | 2138303600 | 39700 | 39800 | 39800 | 39500 | 176 |
| 576 | 20230927 | 103400 | 2131319400 | 39600 | 39600 | 39800 | 39550 | 819 |
| 577 | 20230927 | 103300 | 2098875250 | 39600 | 39650 | 39650 | 39600 | 127 |
| 578 | 20230927 | 103200 | 2093842900 | 39650 | 39600 | 39650 | 39600 | 251 |
| 579 | 20230927 | 103100 | 2083891450 | 39650 | 39750 | 39750 | 39600 | 466 |
| 580 | 20230927 | 103000 | 2065396350 | 39800 | 39750 | 39800 | 39750 | 374 |
| 581 | 20230927 | 102900 | 2050520750 | 39700 | 39700 | 39750 | 39650 | 256 |
| 582 | 20230927 | 102800 | 2040356400 | 39700 | 39750 | 39750 | 39650 | 628 |
| 583 | 20230927 | 102700 | 2015421400 | 39750 | 39800 | 39800 | 39750 | 295 |
| 584 | 20230927 | 102600 | 2003686450 | 39800 | 39800 | 39850 | 39800 | 57 |
| 585 | 20230927 | 102500 | 2001417800 | 39850 | 39800 | 39850 | 39800 | 1353 |
| 586 | 20230927 | 102400 | 1947519550 | 39800 | 39750 | 39900 | 39750 | 722 |
| 587 | 20230927 | 102300 | 1918764450 | 39750 | 39700 | 39750 | 39650 | 271 |
| 588 | 20230927 | 102200 | 1908013450 | 39600 | 39650 | 39700 | 39600 | 328 |
| 589 | 20230927 | 102100 | 1895005850 | 39750 | 39700 | 39800 | 39700 | 261 |
| 590 | 20230927 | 102000 | 1884637850 | 39800 | 39650 | 39800 | 39600 | 734 |
| 591 | 20230927 | 101900 | 1855463950 | 39650 | 39750 | 39750 | 39600 | 427 |
| 592 | 20230927 | 101800 | 1838532350 | 39750 | 39750 | 39750 | 39650 | 476 |
| 593 | 20230927 | 101700 | 1819636800 | 39650 | 39650 | 39800 | 39650 | 192 |
| 594 | 20230927 | 101600 | 1812011700 | 39600 | 39700 | 39700 | 39600 | 520 |
| 595 | 20230927 | 101500 | 1791400800 | 39700 | 39650 | 39700 | 39600 | 257 |
| 596 | 20230927 | 101400 | 1781211400 | 39650 | 39600 | 39650 | 39500 | 305 |
| 597 | 20230927 | 101300 | 1769136650 | 39600 | 39600 | 39600 | 39500 | 373 |
| 598 | 20230927 | 101200 | 1754371400 | 39600 | 39600 | 39650 | 39600 | 350 |
| 599 | 20230927 | 101100 | 1740503450 | 39650 | 39650 | 39650 | 39600 | 160 |
| 600 | 20230927 | 101000 | 1734162800 | 39650 | 39600 | 39650 | 39600 | 162 |
| 601 | 20230927 | 100900 | 1727742450 | 39600 | 39600 | 39700 | 39600 | 290 |
| 602 | 20230927 | 100800 | 1716242950 | 39600 | 39600 | 39650 | 39550 | 391 |
| 603 | 20230927 | 100700 | 1700753500 | 39550 | 39600 | 39600 | 39550 | 197 |
| 604 | 20230927 | 100600 | 1692952950 | 39550 | 39600 | 39600 | 39500 | 418 |
| 605 | 20230927 | 100500 | 1676423900 | 39550 | 39600 | 39650 | 39500 | 279 |
| 606 | 20230927 | 100400 | 1665374250 | 39600 | 39550 | 39650 | 39550 | 389 |
| 607 | 20230927 | 100300 | 1649964350 | 39600 | 39550 | 39600 | 39500 | 638 |
| 608 | 20230927 | 100200 | 1624744300 | 39550 | 39550 | 39600 | 39500 | 338 |
| 609 | 20230927 | 100100 | 1611378200 | 39550 | 39550 | 39600 | 39550 | 332 |
| 610 | 20230927 | 100000 | 1598237350 | 39550 | 39550 | 39600 | 39550 | 466 |
| 611 | 20230927 | 095900 | 1579797000 | 39600 | 39550 | 39600 | 39550 | 299 |
| 612 | 20230927 | 095800 | 1567964450 | 39550 | 39600 | 39650 | 39550 | 268 |
| 613 | 20230927 | 095700 | 1557350350 | 39600 | 39600 | 39650 | 39600 | 315 |
| 614 | 20230927 | 095600 | 1544872650 | 39600 | 39600 | 39650 | 39600 | 163 |
| 615 | 20230927 | 095500 | 1538414250 | 39650 | 39650 | 39700 | 39600 | 313 |
| 616 | 20230927 | 095400 | 1526004100 | 39650 | 39650 | 39700 | 39650 | 326 |
| 617 | 20230927 | 095300 | 1513075600 | 39700 | 39650 | 39700 | 39650 | 157 |
| 618 | 20230927 | 095200 | 1506845750 | 39700 | 39700 | 39750 | 39650 | 823 |
| 619 | 20230927 | 095100 | 1474172650 | 39750 | 39700 | 39750 | 39700 | 62 |
| 620 | 20230927 | 095000 | 1471708750 | 39750 | 39750 | 39750 | 39700 | 517 |
| 621 | 20230927 | 094900 | 1451170650 | 39750 | 39700 | 39750 | 39700 | 122 |
| 622 | 20230927 | 094800 | 1446322550 | 39700 | 39750 | 39750 | 39700 | 333 |
| 623 | 20230927 | 094700 | 1433090600 | 39700 | 39700 | 39800 | 39700 | 1322 |
| 624 | 20230927 | 094600 | 1380532600 | 39700 | 39850 | 39850 | 39700 | 1935 |
| 625 | 20230927 | 094500 | 1303572050 | 39800 | 39800 | 39850 | 39800 | 165 |
| 626 | 20230927 | 094400 | 1297002050 | 39800 | 39850 | 39850 | 39800 | 52 |
| 627 | 20230927 | 094300 | 1294931400 | 39850 | 39850 | 39950 | 39800 | 4833 |
| 628 | 20230927 | 094200 | 1102184750 | 39800 | 39800 | 39800 | 39750 | 911 |
| 629 | 20230927 | 094100 | 1065931100 | 39750 | 39800 | 39800 | 39750 | 209 |
| 630 | 20230927 | 094000 | 1057620900 | 39750 | 39750 | 39800 | 39750 | 258 |
| 631 | 20230927 | 093900 | 1047356500 | 39750 | 39750 | 39800 | 39750 | 111 |
| 632 | 20230927 | 093800 | 1042943150 | 39750 | 39750 | 39800 | 39750 | 194 |
| 633 | 20230927 | 093700 | 1035228000 | 39750 | 39850 | 39850 | 39750 | 750 |
| 634 | 20230927 | 093600 | 1005380300 | 39800 | 39800 | 39850 | 39800 | 33 |
| 635 | 20230927 | 093500 | 1004066350 | 39800 | 39750 | 39800 | 39750 | 233 |
| 636 | 20230927 | 093400 | 994796250 | 39800 | 39750 | 39800 | 39750 | 140 |
| 637 | 20230927 | 093300 | 989227100 | 39850 | 39850 | 39900 | 39750 | 2340 |
| 638 | 20230927 | 093200 | 896094300 | 39850 | 39850 | 39900 | 39850 | 496 |
| 639 | 20230927 | 093100 | 876321000 | 39800 | 39850 | 39850 | 39800 | 86 |
| 640 | 20230927 | 093000 | 872896900 | 39850 | 39800 | 39850 | 39750 | 361 |
| 641 | 20230927 | 092900 | 858531750 | 39800 | 39700 | 39800 | 39700 | 569 |
| 642 | 20230927 | 092800 | 835906600 | 39700 | 39750 | 39750 | 39700 | 328 |
| 643 | 20230927 | 092700 | 822877150 | 39750 | 39700 | 39750 | 39700 | 654 |
| 644 | 20230927 | 092600 | 796886950 | 39700 | 39800 | 39850 | 39700 | 767 |
| 645 | 20230927 | 092500 | 766380200 | 39800 | 39850 | 39850 | 39800 | 941 |
| 646 | 20230927 | 092400 | 728888300 | 39850 | 39850 | 39900 | 39850 | 210 |
| 647 | 20230927 | 092300 | 720519750 | 39950 | 39950 | 40000 | 39900 | 688 |
| 648 | 20230927 | 092200 | 693053150 | 40000 | 39950 | 40000 | 39900 | 123 |
| 649 | 20230927 | 092100 | 688140350 | 39950 | 39950 | 40000 | 39950 | 100 |
| 650 | 20230927 | 092000 | 684145250 | 39950 | 39950 | 40050 | 39950 | 220 |
| 651 | 20230927 | 091900 | 675352500 | 39950 | 39950 | 39950 | 39900 | 196 |
| 652 | 20230927 | 091800 | 667525000 | 39950 | 40100 | 40100 | 39950 | 388 |
| 653 | 20230927 | 091700 | 652005500 | 40050 | 39950 | 40100 | 39950 | 1911 |
| 654 | 20230927 | 091600 | 575526100 | 39950 | 39950 | 39950 | 39900 | 73 |
| 655 | 20230927 | 091500 | 572610150 | 39950 | 40000 | 40000 | 39950 | 587 |
| 656 | 20230927 | 091400 | 549152000 | 40000 | 39950 | 40000 | 39950 | 223 |
| 657 | 20230927 | 091300 | 540236400 | 40000 | 40000 | 40050 | 39950 | 197 |
| 658 | 20230927 | 091200 | 532356400 | 40100 | 39950 | 40100 | 39850 | 2280 |
| 659 | 20230927 | 091100 | 441148850 | 40000 | 40000 | 40000 | 39900 | 322 |
| 660 | 20230927 | 091000 | 428294400 | 40000 | 39950 | 40050 | 39900 | 701 |
| 661 | 20230927 | 090900 | 400272700 | 39950 | 39850 | 39950 | 39850 | 397 |
| 662 | 20230927 | 090800 | 384436350 | 39900 | 39850 | 39900 | 39850 | 855 |
| 663 | 20230927 | 090700 | 350350250 | 39850 | 39950 | 39950 | 39800 | 201 |
| 664 | 20230927 | 090600 | 342339000 | 39900 | 39700 | 39950 | 39700 | 3701 |
| 665 | 20230927 | 090500 | 195125800 | 39650 | 39650 | 39700 | 39650 | 92 |
| 666 | 20230927 | 090400 | 191477350 | 39700 | 39700 | 39700 | 39650 | 439 |
| 667 | 20230927 | 090300 | 174064500 | 39700 | 39600 | 39700 | 39600 | 296 |
| 668 | 20230927 | 090200 | 162325850 | 39600 | 39400 | 39750 | 39350 | 2285 |
| 669 | 20230927 | 090100 | 71758800 | 39400 | 39300 | 39400 | 39150 | 393 |
| 670 | 20230927 | 090000 | 56341750 | 39350 | 39150 | 39450 | 39150 | 1430 |