36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 201000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 7621 |
| 3 | 20230927 | 200900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20230927 | 200800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20230927 | 200700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20230927 | 200600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20230927 | 200500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20230927 | 200400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20230927 | 200300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20230927 | 200200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20230927 | 200100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20230927 | 200000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20230927 | 195900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20230927 | 195800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20230927 | 195700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20230927 | 195600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20230927 | 195500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20230927 | 195400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20230927 | 195300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20230927 | 195200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20230927 | 195100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20230927 | 195000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20230927 | 194900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20230927 | 194800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20230927 | 194700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20230927 | 194600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20230927 | 194500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20230927 | 194400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20230927 | 194300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20230927 | 194200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20230927 | 194100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20230927 | 194000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 7621 |
| 33 | 20230927 | 193900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20230927 | 193800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20230927 | 193700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20230927 | 193600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20230927 | 193500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20230927 | 193400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20230927 | 193300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20230927 | 193200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20230927 | 193100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20230927 | 193000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20230927 | 192900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20230927 | 192800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20230927 | 192700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20230927 | 192600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20230927 | 192500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20230927 | 192400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20230927 | 192300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20230927 | 192200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20230927 | 192100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20230927 | 192000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20230927 | 191900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20230927 | 191800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20230927 | 191700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20230927 | 191600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20230927 | 191500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20230927 | 191400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20230927 | 191300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20230927 | 191200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20230927 | 191100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20230927 | 191000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 7621 |
| 63 | 20230927 | 190900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20230927 | 190800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20230927 | 190700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20230927 | 190600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20230927 | 190500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20230927 | 190400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20230927 | 190300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20230927 | 190200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20230927 | 190100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20230927 | 190000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20230927 | 185900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20230927 | 185800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20230927 | 185700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20230927 | 185600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20230927 | 185500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20230927 | 185400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20230927 | 185300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20230927 | 185200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20230927 | 185100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20230927 | 185000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20230927 | 184900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20230927 | 184800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20230927 | 184700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20230927 | 184600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20230927 | 184500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20230927 | 184400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20230927 | 184300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20230927 | 184200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20230927 | 184100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20230927 | 184000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 7621 |
| 93 | 20230927 | 183900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20230927 | 183800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20230927 | 183700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20230927 | 183600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20230927 | 183500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20230927 | 183400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20230927 | 183300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20230927 | 183200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20230927 | 183100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20230927 | 183000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20230927 | 182900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20230927 | 182800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20230927 | 182700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20230927 | 182600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20230927 | 182500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20230927 | 182400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20230927 | 182300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20230927 | 182200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20230927 | 182100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20230927 | 182000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20230927 | 181900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20230927 | 181800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20230927 | 181700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20230927 | 181600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20230927 | 181500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20230927 | 181400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20230927 | 181300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20230927 | 181200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20230927 | 181100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20230927 | 181000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 7621 |
| 123 | 20230927 | 180900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20230927 | 180800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20230927 | 180700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20230927 | 180600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20230927 | 180500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20230927 | 180400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20230927 | 180300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20230927 | 180200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20230927 | 180100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20230927 | 180000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20230927 | 175900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20230927 | 175800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20230927 | 175700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20230927 | 175600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20230927 | 175500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20230927 | 175400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20230927 | 175300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20230927 | 175200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20230927 | 175100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20230927 | 175000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20230927 | 174900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20230927 | 174800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20230927 | 174700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20230927 | 174600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20230927 | 174500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20230927 | 174400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20230927 | 174300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20230927 | 174200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20230927 | 174100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20230927 | 174000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 7621 |
| 153 | 20230927 | 173900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20230927 | 173800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20230927 | 173700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20230927 | 173600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20230927 | 173500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20230927 | 173400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20230927 | 173300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20230927 | 173200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20230927 | 173100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20230927 | 173000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20230927 | 172900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20230927 | 172800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20230927 | 172700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20230927 | 172600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20230927 | 172500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20230927 | 172400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20230927 | 172300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20230927 | 172200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20230927 | 172100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20230927 | 172000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20230927 | 171900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20230927 | 171800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20230927 | 171700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20230927 | 171600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20230927 | 171500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20230927 | 171400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20230927 | 171300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20230927 | 171200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20230927 | 171100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20230927 | 171000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 7621 |
| 183 | 20230927 | 170900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20230927 | 170800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20230927 | 170700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20230927 | 170600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20230927 | 170500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20230927 | 170400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20230927 | 170300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20230927 | 170200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20230927 | 170100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20230927 | 170000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20230927 | 165900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20230927 | 165800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20230927 | 165700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20230927 | 165600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20230927 | 165500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20230927 | 165400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20230927 | 165300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20230927 | 165200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20230927 | 165100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 202 | 20230927 | 165000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 203 | 20230927 | 164900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 204 | 20230927 | 164800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 205 | 20230927 | 164700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 206 | 20230927 | 164600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 207 | 20230927 | 164500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 208 | 20230927 | 164400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 209 | 20230927 | 164300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 210 | 20230927 | 164200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 211 | 20230927 | 164100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 212 | 20230927 | 164000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 7621 |
| 213 | 20230927 | 163900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 214 | 20230927 | 163800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 215 | 20230927 | 163700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 216 | 20230927 | 163600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 217 | 20230927 | 163500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 218 | 20230927 | 163400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 219 | 20230927 | 163300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 220 | 20230927 | 163200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 221 | 20230927 | 163100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 222 | 20230927 | 163000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 223 | 20230927 | 162900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 224 | 20230927 | 162800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 225 | 20230927 | 162700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 226 | 20230927 | 162600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 227 | 20230927 | 162500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 228 | 20230927 | 162400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 229 | 20230927 | 162300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 230 | 20230927 | 162200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 231 | 20230927 | 162100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 232 | 20230927 | 162000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 233 | 20230927 | 161900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 234 | 20230927 | 161800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 235 | 20230927 | 161700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 236 | 20230927 | 161600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 237 | 20230927 | 161500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 238 | 20230927 | 161400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 239 | 20230927 | 161300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 240 | 20230927 | 161200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 241 | 20230927 | 161100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 242 | 20230927 | 161000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 7621 |
| 243 | 20230927 | 160900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 244 | 20230927 | 160800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 245 | 20230927 | 160700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 246 | 20230927 | 160600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 247 | 20230927 | 160500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 248 | 20230927 | 160400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 249 | 20230927 | 160300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 250 | 20230927 | 160200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 251 | 20230927 | 160100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 252 | 20230927 | 160000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 253 | 20230927 | 155900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 254 | 20230927 | 155800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 255 | 20230927 | 155700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 256 | 20230927 | 155600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 257 | 20230927 | 155500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 258 | 20230927 | 155400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 259 | 20230927 | 155300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 260 | 20230927 | 155200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 261 | 20230927 | 155100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 262 | 20230927 | 155000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 263 | 20230927 | 154900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 264 | 20230927 | 154800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 265 | 20230927 | 154700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 266 | 20230927 | 154600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 267 | 20230927 | 154500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 268 | 20230927 | 154400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 269 | 20230927 | 154300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 270 | 20230927 | 154200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 271 | 20230927 | 154100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 272 | 20230927 | 154000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 7621 |
| 273 | 20230927 | 153900 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 274 | 20230927 | 153800 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 275 | 20230927 | 153700 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 276 | 20230927 | 153600 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 277 | 20230927 | 153500 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 278 | 20230927 | 153400 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 279 | 20230927 | 153300 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 280 | 20230927 | 153200 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 281 | 20230927 | 153100 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 282 | 20230927 | 153000 | 4392191600 | 27200 | 27200 | 27200 | 27200 | 7621 |
| 283 | 20230927 | 152900 | 4184900400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 284 | 20230927 | 152800 | 4184900400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 285 | 20230927 | 152700 | 4184900400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 286 | 20230927 | 152600 | 4184900400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 287 | 20230927 | 152500 | 4184900400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 288 | 20230927 | 152400 | 4184900400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 289 | 20230927 | 152300 | 4184900400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 290 | 20230927 | 152200 | 4184900400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 291 | 20230927 | 152100 | 4184900400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 292 | 20230927 | 152000 | 4184900400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 293 | 20230927 | 151900 | 4184900400 | 27150 | 27200 | 27300 | 27150 | 561 |
| 294 | 20230927 | 151800 | 4169640000 | 27150 | 27150 | 27200 | 27050 | 480 |
| 295 | 20230927 | 151700 | 4156621300 | 27150 | 27100 | 27150 | 27050 | 606 |
| 296 | 20230927 | 151600 | 4140207550 | 27100 | 27100 | 27150 | 27050 | 441 |
| 297 | 20230927 | 151500 | 4128263800 | 27100 | 27200 | 27200 | 27100 | 777 |
| 298 | 20230927 | 151400 | 4107181750 | 27200 | 27050 | 27200 | 27050 | 1303 |
| 299 | 20230927 | 151300 | 4071874700 | 27050 | 27050 | 27050 | 27000 | 603 |
| 300 | 20230927 | 151200 | 4055580450 | 27050 | 27050 | 27050 | 27000 | 298 |
| 301 | 20230927 | 151100 | 4047528750 | 27000 | 27050 | 27050 | 27000 | 382 |
| 302 | 20230927 | 151000 | 4037207050 | 27050 | 27050 | 27050 | 27000 | 380 |
| 303 | 20230927 | 150900 | 4026942050 | 27050 | 27150 | 27150 | 27000 | 1497 |
| 304 | 20230927 | 150800 | 3986397850 | 27100 | 27150 | 27150 | 27100 | 347 |
| 305 | 20230927 | 150700 | 3976988250 | 27150 | 27150 | 27150 | 27100 | 148 |
| 306 | 20230927 | 150600 | 3972973850 | 27150 | 27150 | 27150 | 27100 | 281 |
| 307 | 20230927 | 150500 | 3965353800 | 27150 | 27150 | 27200 | 27100 | 807 |
| 308 | 20230927 | 150400 | 3943444750 | 27250 | 27200 | 27250 | 27150 | 501 |
| 309 | 20230927 | 150300 | 3929819350 | 27200 | 27200 | 27250 | 27150 | 743 |
| 310 | 20230927 | 150200 | 3909595850 | 27250 | 27200 | 27250 | 27200 | 522 |
| 311 | 20230927 | 150100 | 3895395200 | 27250 | 27300 | 27300 | 27200 | 589 |
| 312 | 20230927 | 150000 | 3879351500 | 27250 | 27350 | 27350 | 27250 | 540 |
| 313 | 20230927 | 145900 | 3864609750 | 27350 | 27350 | 27350 | 27300 | 513 |
| 314 | 20230927 | 145800 | 3850588250 | 27300 | 27300 | 27350 | 27300 | 587 |
| 315 | 20230927 | 145700 | 3834555500 | 27300 | 27300 | 27300 | 27300 | 485 |
| 316 | 20230927 | 145600 | 3821315000 | 27300 | 27300 | 27300 | 27250 | 326 |
| 317 | 20230927 | 145500 | 3812417700 | 27250 | 27250 | 27300 | 27200 | 832 |
| 318 | 20230927 | 145400 | 3789731950 | 27250 | 27250 | 27250 | 27250 | 406 |
| 319 | 20230927 | 145300 | 3778668450 | 27250 | 27200 | 27250 | 27150 | 288 |
| 320 | 20230927 | 145200 | 3770828000 | 27200 | 27200 | 27200 | 27150 | 688 |
| 321 | 20230927 | 145100 | 3752115150 | 27200 | 27150 | 27200 | 27150 | 724 |
| 322 | 20230927 | 145000 | 3732422450 | 27200 | 27200 | 27200 | 27150 | 575 |
| 323 | 20230927 | 144900 | 3716782600 | 27200 | 27200 | 27200 | 27150 | 483 |
| 324 | 20230927 | 144800 | 3703645100 | 27200 | 27200 | 27200 | 27150 | 410 |
| 325 | 20230927 | 144700 | 3692493150 | 27200 | 27200 | 27200 | 27000 | 2576 |
| 326 | 20230927 | 144600 | 3622749900 | 27200 | 27150 | 27200 | 27150 | 706 |
| 327 | 20230927 | 144500 | 3603567600 | 27200 | 27150 | 27200 | 27150 | 589 |
| 328 | 20230927 | 144400 | 3587549550 | 27150 | 27150 | 27150 | 27150 | 514 |
| 329 | 20230927 | 144300 | 3573594450 | 27150 | 27150 | 27150 | 27150 | 397 |
| 330 | 20230927 | 144200 | 3562815900 | 27150 | 27150 | 27150 | 27100 | 368 |
| 331 | 20230927 | 144100 | 3552824750 | 27150 | 27150 | 27150 | 27100 | 491 |
| 332 | 20230927 | 144000 | 3539494500 | 27150 | 27100 | 27150 | 27100 | 575 |
| 333 | 20230927 | 143900 | 3523895050 | 27150 | 27150 | 27150 | 27100 | 239 |
| 334 | 20230927 | 143800 | 3517406800 | 27150 | 27050 | 27150 | 27000 | 325 |
| 335 | 20230927 | 143700 | 3508586950 | 27050 | 27050 | 27050 | 27000 | 457 |
| 336 | 20230927 | 143600 | 3496225350 | 27050 | 27100 | 27150 | 27000 | 664 |
| 337 | 20230927 | 143500 | 3478255150 | 27100 | 27100 | 27150 | 27050 | 642 |
| 338 | 20230927 | 143400 | 3460856150 | 27100 | 27100 | 27100 | 27050 | 306 |
| 339 | 20230927 | 143300 | 3452564850 | 27100 | 27050 | 27100 | 27050 | 291 |
| 340 | 20230927 | 143200 | 3444680500 | 27050 | 27200 | 27200 | 27000 | 1280 |
| 341 | 20230927 | 143100 | 3410062000 | 27200 | 27100 | 27200 | 27100 | 367 |
| 342 | 20230927 | 143000 | 3400097950 | 27150 | 27150 | 27200 | 27100 | 625 |
| 343 | 20230927 | 142900 | 3383130700 | 27150 | 27150 | 27150 | 27150 | 191 |
| 344 | 20230927 | 142800 | 3377945050 | 27150 | 27150 | 27150 | 27150 | 263 |
| 345 | 20230927 | 142700 | 3370804600 | 27150 | 27150 | 27150 | 27100 | 637 |
| 346 | 20230927 | 142600 | 3353522400 | 27150 | 27150 | 27150 | 27150 | 372 |
| 347 | 20230927 | 142500 | 3343422600 | 27150 | 27150 | 27150 | 27150 | 249 |
| 348 | 20230927 | 142400 | 3336662250 | 27150 | 27150 | 27150 | 27150 | 373 |
| 349 | 20230927 | 142300 | 3326535300 | 27150 | 27150 | 27150 | 27150 | 274 |
| 350 | 20230927 | 142200 | 3319096200 | 27150 | 27150 | 27150 | 27100 | 229 |
| 351 | 20230927 | 142100 | 3312882300 | 27150 | 27050 | 27150 | 27050 | 309 |
| 352 | 20230927 | 142000 | 3304508100 | 27050 | 27050 | 27050 | 27000 | 618 |
| 353 | 20230927 | 141900 | 3287791300 | 27050 | 27150 | 27150 | 27050 | 1385 |
| 354 | 20230927 | 141800 | 3250280050 | 27150 | 27150 | 27150 | 27100 | 200 |
| 355 | 20230927 | 141700 | 3244850100 | 27150 | 27150 | 27150 | 27100 | 384 |
| 356 | 20230927 | 141600 | 3234424800 | 27150 | 27150 | 27150 | 27100 | 334 |
| 357 | 20230927 | 141500 | 3225356750 | 27150 | 27150 | 27150 | 27100 | 339 |
| 358 | 20230927 | 141400 | 3216154250 | 27150 | 27150 | 27150 | 27100 | 427 |
| 359 | 20230927 | 141300 | 3204565250 | 27150 | 27050 | 27150 | 27050 | 1592 |
| 360 | 20230927 | 141200 | 3161384700 | 27100 | 27050 | 27100 | 27050 | 838 |
| 361 | 20230927 | 141100 | 3138708300 | 27050 | 27000 | 27050 | 27000 | 206 |
| 362 | 20230927 | 141000 | 3133136500 | 27050 | 27050 | 27050 | 27050 | 349 |
| 363 | 20230927 | 140900 | 3123696050 | 27050 | 27000 | 27050 | 27000 | 550 |
| 364 | 20230927 | 140800 | 3108836600 | 27000 | 27000 | 27000 | 27000 | 571 |
| 365 | 20230927 | 140700 | 3093419600 | 27000 | 27000 | 27000 | 26950 | 364 |
| 366 | 20230927 | 140600 | 3083591800 | 27000 | 27000 | 27000 | 27000 | 258 |
| 367 | 20230927 | 140500 | 3076625800 | 27000 | 27000 | 27050 | 27000 | 443 |
| 368 | 20230927 | 140400 | 3064663950 | 27000 | 27000 | 27000 | 27000 | 327 |
| 369 | 20230927 | 140300 | 3055834950 | 27000 | 27000 | 27000 | 27000 | 472 |
| 370 | 20230927 | 140200 | 3043090950 | 26950 | 26950 | 27000 | 26950 | 450 |
| 371 | 20230927 | 140100 | 3030950150 | 26950 | 26950 | 27000 | 26950 | 324 |
| 372 | 20230927 | 140000 | 3022206950 | 27000 | 27000 | 27000 | 26950 | 611 |
| 373 | 20230927 | 135900 | 3005726900 | 26950 | 27000 | 27000 | 26950 | 451 |
| 374 | 20230927 | 135800 | 2993554000 | 27000 | 26950 | 27000 | 26900 | 391 |
| 375 | 20230927 | 135700 | 2983017050 | 26950 | 26900 | 26950 | 26900 | 791 |
| 376 | 20230927 | 135600 | 2961708800 | 26900 | 26850 | 26950 | 26750 | 2130 |
| 377 | 20230927 | 135500 | 2904407300 | 26850 | 26800 | 26850 | 26750 | 2523 |
| 378 | 20230927 | 135400 | 2836718750 | 26850 | 26850 | 26850 | 26800 | 261 |
| 379 | 20230927 | 135300 | 2829712650 | 26850 | 26800 | 26850 | 26800 | 389 |
| 380 | 20230927 | 135200 | 2819269450 | 26800 | 26800 | 26850 | 26800 | 345 |
| 381 | 20230927 | 135100 | 2810014700 | 26800 | 26800 | 26800 | 26800 | 426 |
| 382 | 20230927 | 135000 | 2798597900 | 26800 | 26800 | 26850 | 26750 | 1755 |
| 383 | 20230927 | 134900 | 2751630650 | 26800 | 26800 | 26800 | 26800 | 245 |
| 384 | 20230927 | 134800 | 2745064650 | 26800 | 26800 | 26800 | 26750 | 280 |
| 385 | 20230927 | 134700 | 2737561450 | 26800 | 26800 | 26800 | 26800 | 209 |
| 386 | 20230927 | 134600 | 2731960250 | 26800 | 26800 | 26800 | 26800 | 274 |
| 387 | 20230927 | 134500 | 2724617050 | 26800 | 26700 | 26800 | 26700 | 590 |
| 388 | 20230927 | 134400 | 2708833350 | 26700 | 26750 | 26750 | 26700 | 332 |
| 389 | 20230927 | 134300 | 2699958300 | 26750 | 26750 | 26750 | 26700 | 424 |
| 390 | 20230927 | 134200 | 2688630150 | 26750 | 26750 | 26750 | 26750 | 329 |
| 391 | 20230927 | 134100 | 2679829400 | 26750 | 26750 | 26750 | 26750 | 87 |
| 392 | 20230927 | 134000 | 2677502150 | 26750 | 26750 | 26750 | 26750 | 88 |
| 393 | 20230927 | 133900 | 2675148150 | 26750 | 26750 | 26750 | 26750 | 264 |
| 394 | 20230927 | 133800 | 2668086150 | 26750 | 26750 | 26750 | 26750 | 113 |
| 395 | 20230927 | 133700 | 2665063400 | 26700 | 26700 | 26700 | 26700 | 244 |
| 396 | 20230927 | 133600 | 2658548600 | 26700 | 26700 | 26700 | 26650 | 222 |
| 397 | 20230927 | 133500 | 2652621250 | 26700 | 26700 | 26700 | 26700 | 165 |
| 398 | 20230927 | 133400 | 2648215750 | 26700 | 26700 | 26700 | 26650 | 486 |
| 399 | 20230927 | 133300 | 2635244650 | 26700 | 26700 | 26700 | 26700 | 73 |
| 400 | 20230927 | 133200 | 2633295550 | 26700 | 26650 | 26700 | 26600 | 130 |
| 401 | 20230927 | 133100 | 2629830900 | 26650 | 26600 | 26650 | 26600 | 169 |
| 402 | 20230927 | 133000 | 2625334650 | 26600 | 26700 | 26700 | 26600 | 218 |
| 403 | 20230927 | 132900 | 2619526100 | 26700 | 26650 | 26700 | 26650 | 163 |
| 404 | 20230927 | 132800 | 2615181900 | 26650 | 26600 | 26650 | 26600 | 211 |
| 405 | 20230927 | 132700 | 2609566200 | 26600 | 26600 | 26600 | 26600 | 167 |
| 406 | 20230927 | 132600 | 2605124000 | 26600 | 26600 | 26600 | 26550 | 180 |
| 407 | 20230927 | 132500 | 2600336100 | 26600 | 26600 | 26600 | 26600 | 117 |
| 408 | 20230927 | 132400 | 2597223900 | 26600 | 26600 | 26600 | 26600 | 249 |
| 409 | 20230927 | 132300 | 2590600500 | 26600 | 26600 | 26600 | 26600 | 9 |
| 410 | 20230927 | 132200 | 2590361100 | 26550 | 26650 | 26650 | 26550 | 392 |
| 411 | 20230927 | 132100 | 2579931300 | 26650 | 26700 | 26700 | 26650 | 183 |
| 412 | 20230927 | 132000 | 2575046250 | 26700 | 26700 | 26700 | 26700 | 214 |
| 413 | 20230927 | 131900 | 2569332450 | 26700 | 26650 | 26700 | 26650 | 125 |
| 414 | 20230927 | 131800 | 2566000900 | 26650 | 26650 | 26650 | 26650 | 141 |
| 415 | 20230927 | 131700 | 2562243250 | 26650 | 26650 | 26650 | 26650 | 62 |
| 416 | 20230927 | 131600 | 2560590950 | 26650 | 26600 | 26650 | 26550 | 444 |
| 417 | 20230927 | 131500 | 2548785350 | 26600 | 26600 | 26600 | 26550 | 335 |
| 418 | 20230927 | 131400 | 2539886850 | 26600 | 26550 | 26600 | 26550 | 363 |
| 419 | 20230927 | 131300 | 2530248250 | 26550 | 26550 | 26550 | 26550 | 67 |
| 420 | 20230927 | 131200 | 2528469400 | 26550 | 26550 | 26550 | 26550 | 146 |
| 421 | 20230927 | 131100 | 2524593100 | 26550 | 26550 | 26550 | 26550 | 78 |
| 422 | 20230927 | 131000 | 2522522200 | 26550 | 26550 | 26550 | 26550 | 77 |
| 423 | 20230927 | 130900 | 2520477850 | 26550 | 26550 | 26550 | 26550 | 174 |
| 424 | 20230927 | 130800 | 2515858150 | 26550 | 26500 | 26550 | 26500 | 56 |
| 425 | 20230927 | 130700 | 2514372700 | 26500 | 26550 | 26600 | 26500 | 631 |
| 426 | 20230927 | 130600 | 2497637150 | 26650 | 26600 | 26650 | 26600 | 126 |
| 427 | 20230927 | 130500 | 2494285100 | 26600 | 26600 | 26600 | 26600 | 272 |
| 428 | 20230927 | 130400 | 2487049900 | 26600 | 26600 | 26600 | 26600 | 93 |
| 429 | 20230927 | 130300 | 2484576100 | 26600 | 26700 | 26700 | 26600 | 650 |
| 430 | 20230927 | 130200 | 2467264550 | 26700 | 26700 | 26700 | 26650 | 83 |
| 431 | 20230927 | 130100 | 2465048950 | 26700 | 26700 | 26700 | 26650 | 316 |
| 432 | 20230927 | 130000 | 2456619850 | 26650 | 26700 | 26700 | 26650 | 166 |
| 433 | 20230927 | 125900 | 2452192700 | 26700 | 26700 | 26700 | 26700 | 73 |
| 434 | 20230927 | 125800 | 2450243600 | 26700 | 26700 | 26700 | 26650 | 343 |
| 435 | 20230927 | 125700 | 2441091800 | 26700 | 26700 | 26700 | 26700 | 74 |
| 436 | 20230927 | 125600 | 2439116000 | 26700 | 26650 | 26700 | 26650 | 235 |
| 437 | 20230927 | 125500 | 2432842700 | 26650 | 26700 | 26700 | 26650 | 653 |
| 438 | 20230927 | 125400 | 2415438450 | 26650 | 26700 | 26700 | 26650 | 391 |
| 439 | 20230927 | 125300 | 2405008800 | 26700 | 26700 | 26700 | 26650 | 503 |
| 440 | 20230927 | 125200 | 2391600600 | 26700 | 26700 | 26700 | 26650 | 447 |
| 441 | 20230927 | 125100 | 2379680700 | 26700 | 26700 | 26700 | 26700 | 195 |
| 442 | 20230927 | 125000 | 2374474200 | 26700 | 26700 | 26700 | 26650 | 155 |
| 443 | 20230927 | 124900 | 2370336700 | 26700 | 26700 | 26750 | 26650 | 384 |
| 444 | 20230927 | 124800 | 2360081950 | 26750 | 26750 | 26750 | 26700 | 487 |
| 445 | 20230927 | 124700 | 2347071150 | 26700 | 26700 | 26750 | 26700 | 137 |
| 446 | 20230927 | 124600 | 2343409300 | 26700 | 26700 | 26700 | 26700 | 271 |
| 447 | 20230927 | 124500 | 2336173600 | 26700 | 26750 | 26750 | 26650 | 611 |
| 448 | 20230927 | 124400 | 2319856100 | 26750 | 26750 | 26750 | 26700 | 395 |
| 449 | 20230927 | 124300 | 2309290350 | 26750 | 26700 | 26750 | 26700 | 1068 |
| 450 | 20230927 | 124200 | 2280766750 | 26700 | 26600 | 26700 | 26600 | 1347 |
| 451 | 20230927 | 124100 | 2244902650 | 26600 | 26650 | 26650 | 26600 | 187 |
| 452 | 20230927 | 124000 | 2239919250 | 26650 | 26600 | 26650 | 26600 | 308 |
| 453 | 20230927 | 123900 | 2231713850 | 26550 | 26600 | 26600 | 26550 | 289 |
| 454 | 20230927 | 123800 | 2224026500 | 26600 | 26600 | 26600 | 26600 | 234 |
| 455 | 20230927 | 123700 | 2217802100 | 26600 | 26600 | 26600 | 26600 | 154 |
| 456 | 20230927 | 123600 | 2213705700 | 26600 | 26550 | 26600 | 26550 | 258 |
| 457 | 20230927 | 123500 | 2206849000 | 26550 | 26550 | 26550 | 26550 | 209 |
| 458 | 20230927 | 123400 | 2201300050 | 26550 | 26500 | 26550 | 26500 | 133 |
| 459 | 20230927 | 123300 | 2197770250 | 26500 | 26500 | 26500 | 26450 | 243 |
| 460 | 20230927 | 123200 | 2191330800 | 26500 | 26500 | 26500 | 26500 | 145 |
| 461 | 20230927 | 123100 | 2187488300 | 26500 | 26500 | 26500 | 26450 | 232 |
| 462 | 20230927 | 123000 | 2181340650 | 26500 | 26500 | 26500 | 26500 | 69 |
| 463 | 20230927 | 122900 | 2179512150 | 26500 | 26500 | 26500 | 26500 | 216 |
| 464 | 20230927 | 122800 | 2173788150 | 26500 | 26450 | 26500 | 26450 | 115 |
| 465 | 20230927 | 122700 | 2170741250 | 26450 | 26450 | 26450 | 26450 | 167 |
| 466 | 20230927 | 122600 | 2166324100 | 26450 | 26450 | 26450 | 26450 | 81 |
| 467 | 20230927 | 122500 | 2164181650 | 26450 | 26400 | 26450 | 26400 | 158 |
| 468 | 20230927 | 122400 | 2160003050 | 26450 | 26450 | 26450 | 26450 | 560 |
| 469 | 20230927 | 122300 | 2145191050 | 26450 | 26450 | 26450 | 26400 | 585 |
| 470 | 20230927 | 122200 | 2129737700 | 26450 | 26450 | 26500 | 26450 | 117 |
| 471 | 20230927 | 122100 | 2126638250 | 26450 | 26450 | 26450 | 26450 | 193 |
| 472 | 20230927 | 122000 | 2121533400 | 26450 | 26450 | 26450 | 26450 | 64 |
| 473 | 20230927 | 121900 | 2119840600 | 26450 | 26450 | 26450 | 26450 | 93 |
| 474 | 20230927 | 121800 | 2117380750 | 26450 | 26450 | 26450 | 26450 | 128 |
| 475 | 20230927 | 121700 | 2113995150 | 26450 | 26400 | 26450 | 26400 | 107 |
| 476 | 20230927 | 121600 | 2111168100 | 26400 | 26550 | 26600 | 26350 | 1294 |
| 477 | 20230927 | 121500 | 2076976550 | 26600 | 26550 | 26600 | 26500 | 875 |
| 478 | 20230927 | 121400 | 2053774900 | 26550 | 26550 | 26550 | 26550 | 194 |
| 479 | 20230927 | 121300 | 2048624200 | 26550 | 26500 | 26550 | 26500 | 495 |
| 480 | 20230927 | 121200 | 2035491800 | 26500 | 26500 | 26500 | 26500 | 584 |
| 481 | 20230927 | 121100 | 2020015800 | 26500 | 26450 | 26500 | 26450 | 173 |
| 482 | 20230927 | 121000 | 2015437000 | 26450 | 26450 | 26450 | 26450 | 92 |
| 483 | 20230927 | 120900 | 2013003600 | 26450 | 26450 | 26450 | 26450 | 250 |
| 484 | 20230927 | 120800 | 2006391100 | 26400 | 26400 | 26400 | 26400 | 156 |
| 485 | 20230927 | 120700 | 2002272700 | 26400 | 26350 | 26400 | 26350 | 606 |
| 486 | 20230927 | 120600 | 1986303900 | 26300 | 26200 | 26400 | 26200 | 4425 |
| 487 | 20230927 | 120500 | 1869861650 | 26250 | 26250 | 26250 | 26250 | 209 |
| 488 | 20230927 | 120400 | 1864375400 | 26250 | 26250 | 26250 | 26250 | 55 |
| 489 | 20230927 | 120300 | 1862931650 | 26250 | 26250 | 26250 | 26250 | 196 |
| 490 | 20230927 | 120200 | 1857786650 | 26250 | 26250 | 26250 | 26250 | 164 |
| 491 | 20230927 | 120100 | 1853481650 | 26250 | 26250 | 26250 | 26200 | 161 |
| 492 | 20230927 | 120000 | 1849255450 | 26250 | 26250 | 26250 | 26250 | 2543 |
| 493 | 20230927 | 115900 | 1782501700 | 26250 | 26250 | 26250 | 26250 | 182 |
| 494 | 20230927 | 115800 | 1777724200 | 26250 | 26250 | 26250 | 26250 | 117 |
| 495 | 20230927 | 115700 | 1774652950 | 26250 | 26250 | 26250 | 26250 | 173 |
| 496 | 20230927 | 115600 | 1770111700 | 26250 | 26250 | 26250 | 26250 | 278 |
| 497 | 20230927 | 115500 | 1762814200 | 26250 | 26200 | 26250 | 26200 | 71 |
| 498 | 20230927 | 115400 | 1760950550 | 26250 | 26250 | 26250 | 26250 | 189 |
| 499 | 20230927 | 115300 | 1755989300 | 26250 | 26250 | 26250 | 26250 | 199 |
| 500 | 20230927 | 115200 | 1750765550 | 26250 | 26250 | 26250 | 26200 | 175 |
| 501 | 20230927 | 115100 | 1746171850 | 26250 | 26250 | 26250 | 26250 | 94 |
| 502 | 20230927 | 115000 | 1743704350 | 26250 | 26250 | 26250 | 26200 | 224 |
| 503 | 20230927 | 114900 | 1737824400 | 26250 | 26250 | 26250 | 26250 | 145 |
| 504 | 20230927 | 114800 | 1734018150 | 26250 | 26250 | 26250 | 26250 | 266 |
| 505 | 20230927 | 114700 | 1727035650 | 26250 | 26250 | 26250 | 26250 | 152 |
| 506 | 20230927 | 114600 | 1723045650 | 26250 | 26250 | 26250 | 26250 | 143 |
| 507 | 20230927 | 114500 | 1719291900 | 26250 | 26250 | 26250 | 26250 | 272 |
| 508 | 20230927 | 114400 | 1712151900 | 26250 | 26250 | 26250 | 26250 | 193 |
| 509 | 20230927 | 114300 | 1707085650 | 26250 | 26250 | 26250 | 26250 | 153 |
| 510 | 20230927 | 114200 | 1703069400 | 26250 | 26250 | 26250 | 26200 | 173 |
| 511 | 20230927 | 114100 | 1698531000 | 26250 | 26250 | 26250 | 26200 | 326 |
| 512 | 20230927 | 114000 | 1689975600 | 26250 | 26250 | 26250 | 26200 | 181 |
| 513 | 20230927 | 113900 | 1685225400 | 26250 | 26250 | 26250 | 26250 | 121 |
| 514 | 20230927 | 113800 | 1682049150 | 26250 | 26250 | 26250 | 26250 | 264 |
| 515 | 20230927 | 113700 | 1675119150 | 26250 | 26250 | 26250 | 26250 | 278 |
| 516 | 20230927 | 113600 | 1667821650 | 26250 | 26250 | 26250 | 26250 | 150 |
| 517 | 20230927 | 113500 | 1663884150 | 26250 | 26250 | 26250 | 26250 | 270 |
| 518 | 20230927 | 113400 | 1656796650 | 26250 | 26250 | 26250 | 26200 | 317 |
| 519 | 20230927 | 113300 | 1648475500 | 26250 | 26250 | 26250 | 26250 | 163 |
| 520 | 20230927 | 113200 | 1644196750 | 26250 | 26250 | 26250 | 26200 | 315 |
| 521 | 20230927 | 113100 | 1635930100 | 26250 | 26250 | 26250 | 26250 | 187 |
| 522 | 20230927 | 113000 | 1631021350 | 26250 | 26250 | 26250 | 26250 | 332 |
| 523 | 20230927 | 112900 | 1622306350 | 26250 | 26250 | 26250 | 26250 | 300 |
| 524 | 20230927 | 112800 | 1614431350 | 26250 | 26250 | 26250 | 26250 | 228 |
| 525 | 20230927 | 112700 | 1608446350 | 26250 | 26250 | 26250 | 26250 | 240 |
| 526 | 20230927 | 112600 | 1602146350 | 26250 | 26250 | 26250 | 26200 | 507 |
| 527 | 20230927 | 112500 | 1588845100 | 26250 | 26250 | 26250 | 26250 | 88 |
| 528 | 20230927 | 112400 | 1586535100 | 26250 | 26250 | 26250 | 26250 | 23 |
| 529 | 20230927 | 112300 | 1585931350 | 26250 | 26200 | 26250 | 26200 | 1082 |
| 530 | 20230927 | 112200 | 1557545900 | 26200 | 26200 | 26200 | 26200 | 184 |
| 531 | 20230927 | 112100 | 1552725100 | 26200 | 26200 | 26300 | 26200 | 1463 |
| 532 | 20230927 | 112000 | 1514347900 | 26200 | 26100 | 26200 | 26050 | 18743 |
| 533 | 20230927 | 111900 | 1025131800 | 26100 | 26150 | 26200 | 26050 | 2544 |
| 534 | 20230927 | 111800 | 958706600 | 26200 | 26200 | 26200 | 26150 | 70 |
| 535 | 20230927 | 111700 | 956872650 | 26200 | 26200 | 26200 | 26200 | 147 |
| 536 | 20230927 | 111600 | 953021250 | 26200 | 26150 | 26200 | 26150 | 68 |
| 537 | 20230927 | 111500 | 951240300 | 26200 | 26250 | 26250 | 26150 | 1099 |
| 538 | 20230927 | 111400 | 922447550 | 26250 | 26250 | 26250 | 26200 | 143 |
| 539 | 20230927 | 111300 | 918693850 | 26250 | 26250 | 26250 | 26200 | 89 |
| 540 | 20230927 | 111200 | 916357800 | 26250 | 26250 | 26250 | 26250 | 235 |
| 541 | 20230927 | 111100 | 910189050 | 26250 | 26250 | 26250 | 26250 | 213 |
| 542 | 20230927 | 111000 | 904597800 | 26250 | 26250 | 26250 | 26250 | 205 |
| 543 | 20230927 | 110900 | 899216550 | 26250 | 26250 | 26250 | 26250 | 34 |
| 544 | 20230927 | 110800 | 898324050 | 26250 | 26250 | 26250 | 26250 | 174 |
| 545 | 20230927 | 110700 | 893756550 | 26250 | 26250 | 26250 | 26200 | 247 |
| 546 | 20230927 | 110600 | 887274900 | 26250 | 26250 | 26250 | 26250 | 146 |
| 547 | 20230927 | 110500 | 883442400 | 26250 | 26250 | 26250 | 26250 | 36 |
| 548 | 20230927 | 110400 | 882497400 | 26250 | 26250 | 26250 | 26250 | 195 |
| 549 | 20230927 | 110300 | 877378650 | 26250 | 26250 | 26250 | 26250 | 102 |
| 550 | 20230927 | 110200 | 874701150 | 26250 | 26250 | 26250 | 26200 | 140 |
| 551 | 20230927 | 110100 | 871026200 | 26250 | 26250 | 26250 | 26250 | 202 |
| 552 | 20230927 | 110000 | 865723700 | 26250 | 26250 | 26250 | 26250 | 109 |
| 553 | 20230927 | 105900 | 862862450 | 26250 | 26250 | 26250 | 26200 | 274 |
| 554 | 20230927 | 105800 | 855671150 | 26250 | 26250 | 26250 | 26250 | 168 |
| 555 | 20230927 | 105700 | 851261150 | 26250 | 26250 | 26250 | 26250 | 142 |
| 556 | 20230927 | 105600 | 847533650 | 26250 | 26250 | 26250 | 26250 | 83 |
| 557 | 20230927 | 105500 | 845354900 | 26250 | 26200 | 26250 | 26200 | 153 |
| 558 | 20230927 | 105400 | 841338700 | 26250 | 26250 | 26250 | 26250 | 101 |
| 559 | 20230927 | 105300 | 838687450 | 26250 | 26250 | 26250 | 26200 | 81 |
| 560 | 20230927 | 105200 | 836561250 | 26250 | 26200 | 26250 | 26200 | 218 |
| 561 | 20230927 | 105100 | 830843650 | 26200 | 26200 | 26250 | 26200 | 1007 |
| 562 | 20230927 | 105000 | 804456900 | 26250 | 26250 | 26250 | 26250 | 44 |
| 563 | 20230927 | 104900 | 803301900 | 26250 | 26250 | 26250 | 26250 | 193 |
| 564 | 20230927 | 104800 | 798235650 | 26250 | 26250 | 26250 | 26250 | 58 |
| 565 | 20230927 | 104700 | 796713150 | 26250 | 26250 | 26250 | 26200 | 178 |
| 566 | 20230927 | 104600 | 792043150 | 26250 | 26250 | 26250 | 26200 | 146 |
| 567 | 20230927 | 104500 | 788211400 | 26250 | 26200 | 26250 | 26200 | 80 |
| 568 | 20230927 | 104400 | 786112650 | 26200 | 26250 | 26250 | 26200 | 66 |
| 569 | 20230927 | 104300 | 784382650 | 26250 | 26300 | 26300 | 26200 | 852 |
| 570 | 20230927 | 104200 | 761985450 | 26300 | 26300 | 26350 | 26300 | 137 |
| 571 | 20230927 | 104100 | 758377650 | 26350 | 26300 | 26350 | 26300 | 83 |
| 572 | 20230927 | 104000 | 756191550 | 26350 | 26350 | 26350 | 26350 | 102 |
| 573 | 20230927 | 103900 | 753503850 | 26350 | 26350 | 26350 | 26350 | 39 |
| 574 | 20230927 | 103800 | 752476200 | 26350 | 26300 | 26350 | 26300 | 94 |
| 575 | 20230927 | 103700 | 749999550 | 26300 | 26500 | 26500 | 26300 | 1093 |
| 576 | 20230927 | 103600 | 721125250 | 26500 | 26500 | 26500 | 26500 | 36 |
| 577 | 20230927 | 103500 | 720171250 | 26500 | 26500 | 26550 | 26450 | 96 |
| 578 | 20230927 | 103400 | 717624500 | 26500 | 26550 | 26550 | 26500 | 833 |
| 579 | 20230927 | 103300 | 695549900 | 26550 | 26550 | 26550 | 26550 | 86 |
| 580 | 20230927 | 103200 | 693266600 | 26550 | 26550 | 26550 | 26500 | 19 |
| 581 | 20230927 | 103100 | 692762300 | 26550 | 26550 | 26550 | 26500 | 166 |
| 582 | 20230927 | 103000 | 688355250 | 26550 | 26500 | 26550 | 26500 | 36 |
| 583 | 20230927 | 102900 | 687399500 | 26550 | 26550 | 26550 | 26500 | 83 |
| 584 | 20230927 | 102800 | 685195900 | 26500 | 26550 | 26550 | 26500 | 121 |
| 585 | 20230927 | 102700 | 681983600 | 26550 | 26550 | 26550 | 26550 | 98 |
| 586 | 20230927 | 102600 | 679381700 | 26500 | 26550 | 26550 | 26500 | 152 |
| 587 | 20230927 | 102500 | 675351100 | 26550 | 26550 | 26550 | 26500 | 83 |
| 588 | 20230927 | 102400 | 673147700 | 26500 | 26550 | 26550 | 26500 | 119 |
| 589 | 20230927 | 102300 | 669988400 | 26550 | 26550 | 26550 | 26550 | 50 |
| 590 | 20230927 | 102200 | 668660900 | 26550 | 26550 | 26550 | 26500 | 161 |
| 591 | 20230927 | 102100 | 664391350 | 26550 | 26550 | 26550 | 26550 | 36 |
| 592 | 20230927 | 102000 | 663435550 | 26550 | 26550 | 26550 | 26500 | 231 |
| 593 | 20230927 | 101900 | 657307500 | 26550 | 26550 | 26550 | 26500 | 65 |
| 594 | 20230927 | 101800 | 655581800 | 26500 | 26550 | 26550 | 26500 | 78 |
| 595 | 20230927 | 101700 | 653511250 | 26550 | 26550 | 26550 | 26550 | 63 |
| 596 | 20230927 | 101600 | 651838600 | 26550 | 26500 | 26550 | 26500 | 237 |
| 597 | 20230927 | 101500 | 645555250 | 26500 | 26500 | 26500 | 26500 | 48 |
| 598 | 20230927 | 101400 | 644283250 | 26500 | 26500 | 26500 | 26500 | 38 |
| 599 | 20230927 | 101300 | 643276250 | 26500 | 26500 | 26500 | 26500 | 110 |
| 600 | 20230927 | 101200 | 640361250 | 26500 | 26550 | 26550 | 26500 | 55 |
| 601 | 20230927 | 101100 | 638903650 | 26500 | 26500 | 26550 | 26500 | 171 |
| 602 | 20230927 | 101000 | 634372100 | 26500 | 26500 | 26500 | 26500 | 53 |
| 603 | 20230927 | 100900 | 632967600 | 26500 | 26550 | 26550 | 26500 | 359 |
| 604 | 20230927 | 100800 | 623453800 | 26550 | 26400 | 26550 | 26400 | 808 |
| 605 | 20230927 | 100700 | 602096700 | 26400 | 26400 | 26400 | 26350 | 77 |
| 606 | 20230927 | 100600 | 600064150 | 26400 | 26400 | 26400 | 26350 | 189 |
| 607 | 20230927 | 100500 | 595076050 | 26400 | 26350 | 26400 | 26350 | 130 |
| 608 | 20230927 | 100400 | 591644850 | 26350 | 26400 | 26400 | 26350 | 267 |
| 609 | 20230927 | 100300 | 584596400 | 26400 | 26400 | 26400 | 26350 | 56 |
| 610 | 20230927 | 100200 | 583118250 | 26400 | 26400 | 26400 | 26400 | 116 |
| 611 | 20230927 | 100100 | 580055850 | 26400 | 26400 | 26400 | 26400 | 85 |
| 612 | 20230927 | 100000 | 577811850 | 26400 | 26400 | 26400 | 26400 | 49 |
| 613 | 20230927 | 095900 | 576518250 | 26400 | 26450 | 26450 | 26350 | 87 |
| 614 | 20230927 | 095800 | 574220250 | 26500 | 26500 | 26500 | 26500 | 210 |
| 615 | 20230927 | 095700 | 568655250 | 26500 | 26500 | 26500 | 26500 | 39 |
| 616 | 20230927 | 095600 | 567621750 | 26500 | 26450 | 26500 | 26450 | 78 |
| 617 | 20230927 | 095500 | 565557050 | 26450 | 26400 | 26450 | 26400 | 27 |
| 618 | 20230927 | 095400 | 564843700 | 26400 | 26350 | 26400 | 26350 | 141 |
| 619 | 20230927 | 095300 | 561123800 | 26350 | 26350 | 26400 | 26350 | 72 |
| 620 | 20230927 | 095200 | 559226400 | 26350 | 26350 | 26350 | 26350 | 118 |
| 621 | 20230927 | 095100 | 556117100 | 26350 | 26350 | 26350 | 26350 | 90 |
| 622 | 20230927 | 095000 | 553745600 | 26350 | 26350 | 26350 | 26350 | 135 |
| 623 | 20230927 | 094900 | 550188350 | 26350 | 26300 | 26350 | 26300 | 58 |
| 624 | 20230927 | 094800 | 548662600 | 26250 | 26250 | 26250 | 26250 | 424 |
| 625 | 20230927 | 094700 | 537532600 | 26350 | 26350 | 26350 | 26250 | 83 |
| 626 | 20230927 | 094600 | 535345750 | 26350 | 26350 | 26350 | 26350 | 22 |
| 627 | 20230927 | 094500 | 534766050 | 26350 | 26100 | 26350 | 26100 | 2975 |
| 628 | 20230927 | 094400 | 456814900 | 26100 | 26400 | 26450 | 26100 | 424 |
| 629 | 20230927 | 094300 | 445673450 | 26450 | 26450 | 26450 | 26400 | 221 |
| 630 | 20230927 | 094200 | 439830550 | 26450 | 26450 | 26450 | 26450 | 248 |
| 631 | 20230927 | 094100 | 433270950 | 26450 | 26550 | 26600 | 26300 | 912 |
| 632 | 20230927 | 094000 | 409093650 | 26500 | 26450 | 26550 | 26450 | 508 |
| 633 | 20230927 | 093900 | 395629750 | 26450 | 26450 | 26450 | 26450 | 366 |
| 634 | 20230927 | 093800 | 385949050 | 26450 | 26400 | 26450 | 26400 | 658 |
| 635 | 20230927 | 093700 | 368554400 | 26400 | 26400 | 26400 | 26350 | 207 |
| 636 | 20230927 | 093600 | 363089650 | 26350 | 26350 | 26350 | 26300 | 951 |
| 637 | 20230927 | 093500 | 338055000 | 26350 | 26400 | 26400 | 26250 | 651 |
| 638 | 20230927 | 093400 | 320952650 | 26400 | 26400 | 26400 | 26350 | 436 |
| 639 | 20230927 | 093300 | 309443700 | 26400 | 26400 | 26450 | 26350 | 393 |
| 640 | 20230927 | 093200 | 299068300 | 26400 | 26300 | 26400 | 26300 | 410 |
| 641 | 20230927 | 093100 | 288269500 | 26300 | 26400 | 26400 | 26300 | 771 |
| 642 | 20230927 | 093000 | 267940700 | 26400 | 26300 | 26400 | 26300 | 328 |
| 643 | 20230927 | 092900 | 259292000 | 26300 | 26250 | 26300 | 26250 | 397 |
| 644 | 20230927 | 092800 | 248859350 | 26250 | 26200 | 26300 | 26200 | 233 |
| 645 | 20230927 | 092700 | 242737350 | 26250 | 26150 | 26250 | 26150 | 527 |
| 646 | 20230927 | 092600 | 228940550 | 26100 | 26100 | 26150 | 26050 | 355 |
| 647 | 20230927 | 092500 | 219677500 | 26050 | 26000 | 26100 | 26000 | 240 |
| 648 | 20230927 | 092400 | 213433100 | 26000 | 25950 | 26000 | 25950 | 325 |
| 649 | 20230927 | 092300 | 204990900 | 25950 | 25950 | 25950 | 25900 | 533 |
| 650 | 20230927 | 092200 | 191169950 | 25950 | 25950 | 26000 | 25950 | 54 |
| 651 | 20230927 | 092100 | 189767900 | 26000 | 26000 | 26000 | 25950 | 99 |
| 652 | 20230927 | 092000 | 187197500 | 26000 | 26000 | 26000 | 26000 | 5 |
| 653 | 20230927 | 091900 | 187067500 | 26000 | 25950 | 26000 | 25950 | 85 |
| 654 | 20230927 | 091800 | 184861500 | 25950 | 26000 | 26050 | 25950 | 236 |
| 655 | 20230927 | 091700 | 178730850 | 26050 | 26050 | 26050 | 26050 | 29 |
| 656 | 20230927 | 091600 | 177975400 | 26050 | 26050 | 26050 | 26050 | 49 |
| 657 | 20230927 | 091500 | 176698950 | 26050 | 26050 | 26050 | 26050 | 93 |
| 658 | 20230927 | 091400 | 174276300 | 26050 | 26050 | 26050 | 26050 | 6 |
| 659 | 20230927 | 091300 | 174120000 | 26050 | 26000 | 26100 | 26000 | 737 |
| 660 | 20230927 | 091200 | 154926950 | 26000 | 26100 | 26100 | 26000 | 853 |
| 661 | 20230927 | 091100 | 132731450 | 26100 | 26100 | 26100 | 26100 | 58 |
| 662 | 20230927 | 091000 | 131217650 | 26050 | 26050 | 26050 | 26000 | 188 |
| 663 | 20230927 | 090900 | 126320750 | 26050 | 26100 | 26100 | 26050 | 24 |
| 664 | 20230927 | 090800 | 125695050 | 26100 | 26000 | 26100 | 26000 | 115 |
| 665 | 20230927 | 090700 | 122699150 | 26050 | 26000 | 26050 | 26000 | 44 |
| 666 | 20230927 | 090600 | 121554000 | 26000 | 26050 | 26050 | 25850 | 1609 |
| 667 | 20230927 | 090500 | 79929250 | 26050 | 25800 | 26100 | 25800 | 949 |
| 668 | 20230927 | 090400 | 55355850 | 25700 | 25700 | 25700 | 25700 | 48 |
| 669 | 20230927 | 090300 | 54122250 | 25700 | 25750 | 25850 | 25700 | 59 |
| 670 | 20230927 | 090200 | 52602650 | 25700 | 25650 | 25700 | 25650 | 32 |
| 671 | 20230927 | 090100 | 51781750 | 25850 | 25850 | 25850 | 25850 | 23 |
| 672 | 20230927 | 090000 | 51187200 | 25850 | 25500 | 25850 | 25500 | 2004 |