37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 202200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 9954 |
| 3 | 20230927 | 202100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230927 | 202000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230927 | 201900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230927 | 201800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230927 | 201700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230927 | 201600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230927 | 201500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230927 | 201400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230927 | 201300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230927 | 201200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230927 | 201100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230927 | 201000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230927 | 200900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230927 | 200800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230927 | 200700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230927 | 200600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230927 | 200500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230927 | 200400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230927 | 200300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230927 | 200200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230927 | 200100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230927 | 200000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230927 | 195900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230927 | 195800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230927 | 195700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230927 | 195600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230927 | 195500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230927 | 195400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230927 | 195300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230927 | 195200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 9954 |
| 33 | 20230927 | 195100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230927 | 195000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230927 | 194900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230927 | 194800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230927 | 194700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230927 | 194600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230927 | 194500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230927 | 194400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230927 | 194300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230927 | 194200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230927 | 194100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230927 | 194000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230927 | 193900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230927 | 193800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230927 | 193700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230927 | 193600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230927 | 193500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230927 | 193400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230927 | 193300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230927 | 193200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230927 | 193100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230927 | 193000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230927 | 192900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230927 | 192800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230927 | 192700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230927 | 192600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230927 | 192500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230927 | 192400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230927 | 192300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230927 | 192200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 9954 |
| 63 | 20230927 | 192100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230927 | 192000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230927 | 191900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230927 | 191800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230927 | 191700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230927 | 191600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230927 | 191500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230927 | 191400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230927 | 191300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230927 | 191200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230927 | 191100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230927 | 191000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230927 | 190900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230927 | 190800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230927 | 190700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230927 | 190600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230927 | 190500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230927 | 190400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230927 | 190300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230927 | 190200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230927 | 190100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230927 | 190000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230927 | 185900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230927 | 185800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230927 | 185700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230927 | 185600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230927 | 185500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230927 | 185400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230927 | 185300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230927 | 185200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 9954 |
| 93 | 20230927 | 185100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230927 | 185000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230927 | 184900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230927 | 184800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230927 | 184700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230927 | 184600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230927 | 184500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230927 | 184400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230927 | 184300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230927 | 184200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230927 | 184100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230927 | 184000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230927 | 183900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230927 | 183800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230927 | 183700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230927 | 183600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230927 | 183500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230927 | 183400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230927 | 183300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230927 | 183200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230927 | 183100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230927 | 183000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230927 | 182900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230927 | 182800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230927 | 182700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230927 | 182600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230927 | 182500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230927 | 182400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230927 | 182300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230927 | 182200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 9954 |
| 123 | 20230927 | 182100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230927 | 182000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230927 | 181900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230927 | 181800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230927 | 181700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230927 | 181600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230927 | 181500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230927 | 181400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230927 | 181300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230927 | 181200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230927 | 181100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230927 | 181000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230927 | 180900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230927 | 180800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230927 | 180700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230927 | 180600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230927 | 180500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230927 | 180400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230927 | 180300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230927 | 180200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230927 | 180100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230927 | 180000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230927 | 175900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230927 | 175800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230927 | 175700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230927 | 175600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230927 | 175500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230927 | 175400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230927 | 175300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230927 | 175200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 9954 |
| 153 | 20230927 | 175100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230927 | 175000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230927 | 174900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230927 | 174800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230927 | 174700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230927 | 174600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230927 | 174500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230927 | 174400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230927 | 174300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230927 | 174200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230927 | 174100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230927 | 174000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230927 | 173900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230927 | 173800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230927 | 173700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230927 | 173600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230927 | 173500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230927 | 173400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230927 | 173300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230927 | 173200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230927 | 173100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230927 | 173000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230927 | 172900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230927 | 172800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230927 | 172700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230927 | 172600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230927 | 172500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230927 | 172400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230927 | 172300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230927 | 172200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 9954 |
| 183 | 20230927 | 172100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230927 | 172000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230927 | 171900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230927 | 171800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230927 | 171700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230927 | 171600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230927 | 171500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230927 | 171400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230927 | 171300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230927 | 171200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230927 | 171100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230927 | 171000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230927 | 170900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230927 | 170800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230927 | 170700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230927 | 170600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230927 | 170500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230927 | 170400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230927 | 170300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230927 | 170200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230927 | 170100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230927 | 170000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230927 | 165900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230927 | 165800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230927 | 165700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230927 | 165600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230927 | 165500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230927 | 165400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230927 | 165300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20230927 | 165200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 9954 |
| 213 | 20230927 | 165100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20230927 | 165000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20230927 | 164900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20230927 | 164800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20230927 | 164700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20230927 | 164600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20230927 | 164500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20230927 | 164400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20230927 | 164300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20230927 | 164200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20230927 | 164100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20230927 | 164000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20230927 | 163900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20230927 | 163800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20230927 | 163700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20230927 | 163600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20230927 | 163500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20230927 | 163400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20230927 | 163300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20230927 | 163200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20230927 | 163100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20230927 | 163000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20230927 | 162900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20230927 | 162800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20230927 | 162700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20230927 | 162600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20230927 | 162500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20230927 | 162400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20230927 | 162300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20230927 | 162200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 9954 |
| 243 | 20230927 | 162100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20230927 | 162000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20230927 | 161900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20230927 | 161800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20230927 | 161700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20230927 | 161600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20230927 | 161500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20230927 | 161400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20230927 | 161300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20230927 | 161200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20230927 | 161100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20230927 | 161000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20230927 | 160900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20230927 | 160800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20230927 | 160700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20230927 | 160600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20230927 | 160500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20230927 | 160400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20230927 | 160300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20230927 | 160200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20230927 | 160100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20230927 | 160000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20230927 | 155900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20230927 | 155800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20230927 | 155700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20230927 | 155600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20230927 | 155500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20230927 | 155400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20230927 | 155300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20230927 | 155200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 9954 |
| 273 | 20230927 | 155100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20230927 | 155000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20230927 | 154900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20230927 | 154800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20230927 | 154700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20230927 | 154600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20230927 | 154500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20230927 | 154400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20230927 | 154300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20230927 | 154200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20230927 | 154100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20230927 | 154000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20230927 | 153900 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20230927 | 153800 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20230927 | 153700 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 288 | 20230927 | 153600 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 289 | 20230927 | 153500 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 290 | 20230927 | 153400 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 291 | 20230927 | 153300 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 292 | 20230927 | 153200 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 293 | 20230927 | 153100 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 294 | 20230927 | 153000 | 20914363850 | 23850 | 23850 | 23850 | 23850 | 9954 |
| 295 | 20230927 | 152900 | 20676960950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 296 | 20230927 | 152800 | 20676960950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20230927 | 152700 | 20676960950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 298 | 20230927 | 152600 | 20676960950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 299 | 20230927 | 152500 | 20676960950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 300 | 20230927 | 152400 | 20676960950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 301 | 20230927 | 152300 | 20676960950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 302 | 20230927 | 152200 | 20676960950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 303 | 20230927 | 152100 | 20676960950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 304 | 20230927 | 152000 | 20676960950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 305 | 20230927 | 151900 | 20676960950 | 23700 | 23850 | 23950 | 23700 | 2043 |
| 306 | 20230927 | 151800 | 20628218550 | 23850 | 23700 | 23950 | 23600 | 3072 |
| 307 | 20230927 | 151700 | 20555173050 | 23700 | 23650 | 23700 | 23600 | 1736 |
| 308 | 20230927 | 151600 | 20514106850 | 23650 | 23850 | 23900 | 23650 | 3015 |
| 309 | 20230927 | 151500 | 20442570400 | 23850 | 23800 | 23850 | 23800 | 678 |
| 310 | 20230927 | 151400 | 20426417100 | 23800 | 23850 | 23900 | 23800 | 804 |
| 311 | 20230927 | 151300 | 20407261550 | 23900 | 23850 | 23950 | 23800 | 780 |
| 312 | 20230927 | 151200 | 20388659300 | 23800 | 23800 | 23850 | 23800 | 230 |
| 313 | 20230927 | 151100 | 20383181350 | 23850 | 23850 | 23950 | 23800 | 499 |
| 314 | 20230927 | 151000 | 20371273650 | 23850 | 23800 | 23850 | 23800 | 372 |
| 315 | 20230927 | 150900 | 20362418050 | 23800 | 23850 | 23850 | 23800 | 724 |
| 316 | 20230927 | 150800 | 20345186700 | 23800 | 23850 | 23900 | 23800 | 611 |
| 317 | 20230927 | 150700 | 20330639400 | 23900 | 23850 | 23950 | 23850 | 471 |
| 318 | 20230927 | 150600 | 20319396100 | 23850 | 23950 | 23950 | 23850 | 1495 |
| 319 | 20230927 | 150500 | 20283628300 | 23950 | 23900 | 23950 | 23900 | 404 |
| 320 | 20230927 | 150400 | 20273958150 | 23900 | 23950 | 23950 | 23850 | 671 |
| 321 | 20230927 | 150300 | 20257933000 | 23950 | 23950 | 23950 | 23900 | 784 |
| 322 | 20230927 | 150200 | 20239172050 | 23950 | 24000 | 24050 | 23900 | 1224 |
| 323 | 20230927 | 150100 | 20209871050 | 24000 | 24000 | 24000 | 23900 | 307 |
| 324 | 20230927 | 150000 | 20202510250 | 24000 | 24350 | 24350 | 24000 | 4421 |
| 325 | 20230927 | 145900 | 20095968700 | 24300 | 24300 | 24400 | 24250 | 541 |
| 326 | 20230927 | 145800 | 20082789950 | 24300 | 24250 | 24300 | 24100 | 320 |
| 327 | 20230927 | 145700 | 20075051350 | 24300 | 24300 | 24350 | 24200 | 1452 |
| 328 | 20230927 | 145600 | 20039760000 | 24350 | 23950 | 24400 | 23950 | 4321 |
| 329 | 20230927 | 145500 | 19934958150 | 23950 | 24000 | 24000 | 23850 | 2226 |
| 330 | 20230927 | 145400 | 19881670200 | 24000 | 24050 | 24050 | 23950 | 1321 |
| 331 | 20230927 | 145300 | 19849963100 | 24000 | 24100 | 24100 | 24000 | 1064 |
| 332 | 20230927 | 145200 | 19824332000 | 24100 | 23950 | 24100 | 23900 | 672 |
| 333 | 20230927 | 145100 | 19808217650 | 23950 | 24000 | 24100 | 23900 | 915 |
| 334 | 20230927 | 145000 | 19786287150 | 24100 | 24000 | 24150 | 24000 | 806 |
| 335 | 20230927 | 144900 | 19766870500 | 23900 | 23900 | 24000 | 23800 | 2664 |
| 336 | 20230927 | 144800 | 19703224800 | 23750 | 24250 | 24300 | 23650 | 11581 |
| 337 | 20230927 | 144700 | 19426231650 | 24250 | 24450 | 24500 | 24100 | 2971 |
| 338 | 20230927 | 144600 | 19353999050 | 24450 | 24500 | 24500 | 24250 | 4213 |
| 339 | 20230927 | 144500 | 19251405000 | 24500 | 24450 | 24500 | 24350 | 3448 |
| 340 | 20230927 | 144400 | 19167027900 | 24450 | 24400 | 24500 | 24350 | 3715 |
| 341 | 20230927 | 144300 | 19076275200 | 24400 | 24400 | 24400 | 24300 | 3428 |
| 342 | 20230927 | 144200 | 18992761700 | 24400 | 24150 | 24400 | 24150 | 2979 |
| 343 | 20230927 | 144100 | 18920481950 | 24150 | 24150 | 24150 | 24100 | 792 |
| 344 | 20230927 | 144000 | 18901361900 | 24100 | 24100 | 24100 | 23850 | 2898 |
| 345 | 20230927 | 143900 | 18832030600 | 24100 | 24100 | 24150 | 24100 | 724 |
| 346 | 20230927 | 143800 | 18814581050 | 24100 | 24200 | 24200 | 24100 | 835 |
| 347 | 20230927 | 143700 | 18794398300 | 24100 | 24100 | 24150 | 24000 | 1643 |
| 348 | 20230927 | 143600 | 18754785450 | 24200 | 24200 | 24250 | 24150 | 3430 |
| 349 | 20230927 | 143500 | 18671733350 | 24200 | 24150 | 24250 | 24100 | 2710 |
| 350 | 20230927 | 143400 | 18606121850 | 24150 | 24000 | 24150 | 24000 | 1700 |
| 351 | 20230927 | 143300 | 18565140850 | 24050 | 23950 | 24050 | 23900 | 1282 |
| 352 | 20230927 | 143200 | 18534430200 | 23950 | 23950 | 23950 | 23850 | 657 |
| 353 | 20230927 | 143100 | 18518726650 | 23950 | 24000 | 24100 | 23850 | 1783 |
| 354 | 20230927 | 143000 | 18475896500 | 24050 | 23700 | 24050 | 23700 | 6741 |
| 355 | 20230927 | 142900 | 18314896150 | 23650 | 23750 | 23750 | 23650 | 181 |
| 356 | 20230927 | 142800 | 18310602700 | 23750 | 23700 | 23750 | 23700 | 182 |
| 357 | 20230927 | 142700 | 18306283650 | 23700 | 23700 | 23700 | 23700 | 134 |
| 358 | 20230927 | 142600 | 18303107850 | 23700 | 23650 | 23750 | 23650 | 220 |
| 359 | 20230927 | 142500 | 18297896700 | 23650 | 23700 | 23750 | 23550 | 1965 |
| 360 | 20230927 | 142400 | 18251413800 | 23700 | 23700 | 23700 | 23650 | 60 |
| 361 | 20230927 | 142300 | 18249992450 | 23700 | 23650 | 23700 | 23650 | 16 |
| 362 | 20230927 | 142200 | 18249613450 | 23650 | 23650 | 23650 | 23600 | 90 |
| 363 | 20230927 | 142100 | 18247485000 | 23650 | 23600 | 23650 | 23600 | 193 |
| 364 | 20230927 | 142000 | 18242920600 | 23600 | 23600 | 23600 | 23550 | 140 |
| 365 | 20230927 | 141900 | 18239616650 | 23600 | 23600 | 23600 | 23550 | 183 |
| 366 | 20230927 | 141800 | 18235302900 | 23600 | 23550 | 23600 | 23500 | 1659 |
| 367 | 20230927 | 141700 | 18196277700 | 23550 | 23550 | 23550 | 23550 | 11 |
| 368 | 20230927 | 141600 | 18196018650 | 23550 | 23550 | 23550 | 23500 | 1083 |
| 369 | 20230927 | 141500 | 18170529150 | 23500 | 23550 | 23600 | 23500 | 144 |
| 370 | 20230927 | 141400 | 18167138650 | 23550 | 23450 | 23550 | 23450 | 802 |
| 371 | 20230927 | 141300 | 18148291900 | 23450 | 23550 | 23550 | 23450 | 959 |
| 372 | 20230927 | 141200 | 18125751100 | 23500 | 23500 | 23500 | 23450 | 2773 |
| 373 | 20230927 | 141100 | 18060714100 | 23450 | 23500 | 23550 | 23450 | 191 |
| 374 | 20230927 | 141000 | 18056220300 | 23550 | 23450 | 23550 | 23450 | 2208 |
| 375 | 20230927 | 140900 | 18004326850 | 23450 | 23500 | 23500 | 23450 | 154 |
| 376 | 20230927 | 140800 | 18000708050 | 23500 | 23500 | 23500 | 23450 | 7 |
| 377 | 20230927 | 140700 | 18000543750 | 23450 | 23450 | 23450 | 23400 | 548 |
| 378 | 20230927 | 140600 | 17987693900 | 23400 | 23400 | 23450 | 23400 | 546 |
| 379 | 20230927 | 140500 | 17974915850 | 23400 | 23550 | 23550 | 23400 | 779 |
| 380 | 20230927 | 140400 | 17956653350 | 23550 | 23550 | 23550 | 23550 | 26 |
| 381 | 20230927 | 140300 | 17956041050 | 23550 | 23500 | 23550 | 23450 | 4049 |
| 382 | 20230927 | 140200 | 17860703050 | 23550 | 23550 | 23550 | 23500 | 133 |
| 383 | 20230927 | 140100 | 17857571800 | 23550 | 23500 | 23550 | 23450 | 222 |
| 384 | 20230927 | 140000 | 17852351200 | 23500 | 23550 | 23550 | 23500 | 86 |
| 385 | 20230927 | 135900 | 17850328100 | 23550 | 23400 | 23550 | 23400 | 1954 |
| 386 | 20230927 | 135800 | 17804504150 | 23450 | 23450 | 23450 | 23400 | 100 |
| 387 | 20230927 | 135700 | 17802159200 | 23400 | 23400 | 23450 | 23400 | 54 |
| 388 | 20230927 | 135600 | 17800894500 | 23400 | 23450 | 23450 | 23350 | 1428 |
| 389 | 20230927 | 135500 | 17767506850 | 23450 | 23400 | 23450 | 23400 | 1059 |
| 390 | 20230927 | 135400 | 17742690450 | 23400 | 23350 | 23400 | 23300 | 497 |
| 391 | 20230927 | 135300 | 17731072800 | 23350 | 23350 | 23350 | 23250 | 1644 |
| 392 | 20230927 | 135200 | 17692801550 | 23350 | 23350 | 23350 | 23350 | 304 |
| 393 | 20230927 | 135100 | 17685703150 | 23350 | 23350 | 23350 | 23350 | 30 |
| 394 | 20230927 | 135000 | 17685002650 | 23350 | 23450 | 23450 | 23350 | 409 |
| 395 | 20230927 | 134900 | 17675445250 | 23450 | 23400 | 23450 | 23400 | 260 |
| 396 | 20230927 | 134800 | 17669357100 | 23400 | 23500 | 23550 | 23400 | 3139 |
| 397 | 20230927 | 134700 | 17595901700 | 23550 | 23550 | 23550 | 23550 | 63 |
| 398 | 20230927 | 134600 | 17594418050 | 23550 | 23550 | 23550 | 23350 | 3189 |
| 399 | 20230927 | 134500 | 17519634000 | 23600 | 23650 | 23650 | 23600 | 340 |
| 400 | 20230927 | 134400 | 17511607700 | 23650 | 23600 | 23650 | 23600 | 263 |
| 401 | 20230927 | 134300 | 17505400450 | 23600 | 23600 | 23650 | 23600 | 46 |
| 402 | 20230927 | 134200 | 17504314650 | 23600 | 23600 | 23600 | 23550 | 179 |
| 403 | 20230927 | 134100 | 17500094800 | 23550 | 23600 | 23650 | 23550 | 93 |
| 404 | 20230927 | 134000 | 17497901500 | 23600 | 23550 | 23650 | 23550 | 612 |
| 405 | 20230927 | 133900 | 17483460450 | 23550 | 23550 | 23550 | 23550 | 689 |
| 406 | 20230927 | 133800 | 17467234500 | 23500 | 23500 | 23500 | 23450 | 77 |
| 407 | 20230927 | 133700 | 17465428450 | 23500 | 23500 | 23500 | 23450 | 241 |
| 408 | 20230927 | 133600 | 17459765200 | 23500 | 23550 | 23550 | 23500 | 116 |
| 409 | 20230927 | 133500 | 17457034100 | 23550 | 23550 | 23600 | 23500 | 263 |
| 410 | 20230927 | 133400 | 17450837000 | 23550 | 23550 | 23550 | 23550 | 357 |
| 411 | 20230927 | 133300 | 17442429650 | 23550 | 23450 | 23550 | 23450 | 332 |
| 412 | 20230927 | 133200 | 17434616350 | 23450 | 23450 | 23500 | 23450 | 178 |
| 413 | 20230927 | 133100 | 17430434700 | 23450 | 23450 | 23450 | 23450 | 200 |
| 414 | 20230927 | 133000 | 17425744700 | 23450 | 23400 | 23500 | 23400 | 1092 |
| 415 | 20230927 | 132900 | 17400141650 | 23400 | 23350 | 23400 | 23300 | 518 |
| 416 | 20230927 | 132800 | 17388057200 | 23350 | 23300 | 23350 | 23300 | 324 |
| 417 | 20230927 | 132700 | 17380504750 | 23300 | 23300 | 23300 | 23300 | 146 |
| 418 | 20230927 | 132600 | 17377102950 | 23300 | 23350 | 23350 | 23300 | 573 |
| 419 | 20230927 | 132500 | 17363743000 | 23350 | 23250 | 23350 | 23250 | 465 |
| 420 | 20230927 | 132400 | 17352913650 | 23250 | 23350 | 23450 | 23100 | 2673 |
| 421 | 20230927 | 132300 | 17290733100 | 23350 | 23450 | 23500 | 23300 | 582 |
| 422 | 20230927 | 132200 | 17277125750 | 23450 | 23500 | 23500 | 23450 | 858 |
| 423 | 20230927 | 132100 | 17256996950 | 23500 | 23550 | 23550 | 23450 | 1061 |
| 424 | 20230927 | 132000 | 17232065500 | 23550 | 23650 | 23800 | 23550 | 1348 |
| 425 | 20230927 | 131900 | 17200222550 | 23650 | 23800 | 23800 | 23550 | 2876 |
| 426 | 20230927 | 131800 | 17132209900 | 23750 | 23800 | 23800 | 23750 | 108 |
| 427 | 20230927 | 131700 | 17129644850 | 23750 | 23700 | 23750 | 23700 | 395 |
| 428 | 20230927 | 131600 | 17120278200 | 23700 | 23800 | 23800 | 23700 | 268 |
| 429 | 20230927 | 131500 | 17113914300 | 23800 | 23750 | 23800 | 23750 | 753 |
| 430 | 20230927 | 131400 | 17096010000 | 23750 | 23750 | 23850 | 23750 | 668 |
| 431 | 20230927 | 131300 | 17080129850 | 23750 | 23950 | 23950 | 23750 | 2497 |
| 432 | 20230927 | 131200 | 17020611950 | 23900 | 23950 | 24000 | 23900 | 674 |
| 433 | 20230927 | 131100 | 17004467750 | 23950 | 23950 | 23950 | 23950 | 72 |
| 434 | 20230927 | 131000 | 17002743350 | 23950 | 24000 | 24050 | 23950 | 290 |
| 435 | 20230927 | 130900 | 16995772950 | 24050 | 23900 | 24050 | 23900 | 642 |
| 436 | 20230927 | 130800 | 16980380550 | 23900 | 24000 | 24200 | 23850 | 6760 |
| 437 | 20230927 | 130700 | 16818462300 | 23950 | 24000 | 24000 | 23950 | 724 |
| 438 | 20230927 | 130600 | 16801120750 | 23950 | 24100 | 24100 | 23950 | 1717 |
| 439 | 20230927 | 130500 | 16759896450 | 24100 | 23950 | 24100 | 23950 | 3840 |
| 440 | 20230927 | 130400 | 16667830000 | 23900 | 23800 | 23900 | 23800 | 619 |
| 441 | 20230927 | 130300 | 16653043850 | 23800 | 23850 | 23900 | 23800 | 56 |
| 442 | 20230927 | 130200 | 16651708350 | 23850 | 23850 | 23850 | 23850 | 433 |
| 443 | 20230927 | 130100 | 16641381300 | 23900 | 23700 | 23900 | 23700 | 126 |
| 444 | 20230927 | 130000 | 16638385800 | 23700 | 23750 | 23750 | 23700 | 717 |
| 445 | 20230927 | 125900 | 16621360450 | 23750 | 23800 | 23800 | 23750 | 377 |
| 446 | 20230927 | 125800 | 16612392600 | 23700 | 23850 | 23850 | 23700 | 375 |
| 447 | 20230927 | 125700 | 16603475200 | 23800 | 23900 | 23900 | 23800 | 719 |
| 448 | 20230927 | 125600 | 16586316700 | 23850 | 23800 | 23850 | 23800 | 332 |
| 449 | 20230927 | 125500 | 16578409250 | 23800 | 23750 | 23800 | 23750 | 316 |
| 450 | 20230927 | 125400 | 16570897550 | 23750 | 23800 | 23850 | 23700 | 133 |
| 451 | 20230927 | 125300 | 16567738100 | 23800 | 23800 | 23800 | 23800 | 758 |
| 452 | 20230927 | 125200 | 16549697700 | 23900 | 23850 | 23900 | 23800 | 508 |
| 453 | 20230927 | 125100 | 16537585350 | 23850 | 23750 | 23850 | 23700 | 157 |
| 454 | 20230927 | 125000 | 16533861700 | 23750 | 23850 | 23850 | 23700 | 813 |
| 455 | 20230927 | 124900 | 16514546300 | 23800 | 23900 | 23900 | 23800 | 518 |
| 456 | 20230927 | 124800 | 16502186000 | 23850 | 23800 | 23900 | 23800 | 141 |
| 457 | 20230927 | 124700 | 16498827700 | 23800 | 23800 | 23900 | 23800 | 320 |
| 458 | 20230927 | 124600 | 16491200650 | 23800 | 23900 | 23900 | 23800 | 453 |
| 459 | 20230927 | 124500 | 16480395250 | 23800 | 24050 | 24100 | 23800 | 3417 |
| 460 | 20230927 | 124400 | 16398610450 | 24050 | 24000 | 24050 | 24000 | 992 |
| 461 | 20230927 | 124300 | 16374754450 | 24050 | 23900 | 24100 | 23900 | 2513 |
| 462 | 20230927 | 124200 | 16314385950 | 23750 | 23800 | 23950 | 23750 | 2627 |
| 463 | 20230927 | 124100 | 16251725750 | 23800 | 23800 | 23800 | 23750 | 399 |
| 464 | 20230927 | 124000 | 16242239200 | 23800 | 23850 | 23850 | 23800 | 143 |
| 465 | 20230927 | 123900 | 16238835750 | 23800 | 23750 | 23850 | 23750 | 489 |
| 466 | 20230927 | 123800 | 16227208850 | 23700 | 23750 | 23750 | 23700 | 456 |
| 467 | 20230927 | 123700 | 16216384550 | 23750 | 23850 | 23850 | 23750 | 1296 |
| 468 | 20230927 | 123600 | 16185562800 | 23850 | 23900 | 23950 | 23800 | 2385 |
| 469 | 20230927 | 123500 | 16128704500 | 23900 | 23950 | 23950 | 23900 | 117 |
| 470 | 20230927 | 123400 | 16125907000 | 23900 | 23950 | 23950 | 23900 | 323 |
| 471 | 20230927 | 123300 | 16118182500 | 23950 | 23900 | 23950 | 23900 | 238 |
| 472 | 20230927 | 123200 | 16112491050 | 23900 | 23950 | 24000 | 23850 | 1192 |
| 473 | 20230927 | 123100 | 16083978000 | 23950 | 23900 | 23950 | 23900 | 197 |
| 474 | 20230927 | 123000 | 16079265950 | 23950 | 23950 | 23950 | 23900 | 450 |
| 475 | 20230927 | 122900 | 16068507250 | 23950 | 23850 | 23950 | 23800 | 1695 |
| 476 | 20230927 | 122800 | 16028061900 | 23750 | 23750 | 23800 | 23750 | 931 |
| 477 | 20230927 | 122700 | 16005940600 | 23800 | 23800 | 23850 | 23750 | 403 |
| 478 | 20230927 | 122600 | 15996345950 | 23800 | 23750 | 23850 | 23750 | 790 |
| 479 | 20230927 | 122500 | 15977543200 | 23750 | 23750 | 23750 | 23700 | 615 |
| 480 | 20230927 | 122400 | 15962942300 | 23750 | 23750 | 23800 | 23750 | 424 |
| 481 | 20230927 | 122300 | 15952857050 | 23750 | 23800 | 23850 | 23750 | 162 |
| 482 | 20230927 | 122200 | 15949004450 | 23800 | 23700 | 23800 | 23700 | 405 |
| 483 | 20230927 | 122100 | 15939374450 | 23700 | 23650 | 23850 | 23650 | 1289 |
| 484 | 20230927 | 122000 | 15908763900 | 23650 | 23800 | 23800 | 23650 | 457 |
| 485 | 20230927 | 121900 | 15897931700 | 23750 | 23800 | 23800 | 23750 | 861 |
| 486 | 20230927 | 121800 | 15877463150 | 23800 | 23750 | 23800 | 23700 | 673 |
| 487 | 20230927 | 121700 | 15861482400 | 23750 | 23650 | 23750 | 23650 | 431 |
| 488 | 20230927 | 121600 | 15851257800 | 23650 | 23600 | 23650 | 23600 | 207 |
| 489 | 20230927 | 121500 | 15846370050 | 23600 | 23750 | 23750 | 23600 | 1110 |
| 490 | 20230927 | 121400 | 15820072250 | 23750 | 23700 | 23800 | 23700 | 1443 |
| 491 | 20230927 | 121300 | 15785815950 | 23650 | 23550 | 23700 | 23550 | 920 |
| 492 | 20230927 | 121200 | 15764077650 | 23550 | 23550 | 23550 | 23550 | 260 |
| 493 | 20230927 | 121100 | 15757954650 | 23600 | 23500 | 23600 | 23500 | 1330 |
| 494 | 20230927 | 121000 | 15726662850 | 23500 | 23500 | 23500 | 23500 | 83 |
| 495 | 20230927 | 120900 | 15724712350 | 23450 | 23400 | 23500 | 23350 | 869 |
| 496 | 20230927 | 120800 | 15704337600 | 23350 | 23400 | 23400 | 23350 | 218 |
| 497 | 20230927 | 120700 | 15699236550 | 23400 | 23400 | 23450 | 23400 | 195 |
| 498 | 20230927 | 120600 | 15694672850 | 23350 | 23350 | 23350 | 23300 | 2435 |
| 499 | 20230927 | 120500 | 15637901700 | 23350 | 23400 | 23400 | 23300 | 697 |
| 500 | 20230927 | 120400 | 15621611650 | 23400 | 23450 | 23450 | 23400 | 40 |
| 501 | 20230927 | 120300 | 15620674500 | 23400 | 23350 | 23400 | 23350 | 155 |
| 502 | 20230927 | 120200 | 15617047550 | 23350 | 23400 | 23400 | 23350 | 7 |
| 503 | 20230927 | 120100 | 15616883800 | 23350 | 23350 | 23350 | 23350 | 435 |
| 504 | 20230927 | 120000 | 15606726550 | 23350 | 23350 | 23400 | 23300 | 663 |
| 505 | 20230927 | 115900 | 15591247300 | 23350 | 23350 | 23350 | 23350 | 247 |
| 506 | 20230927 | 115800 | 15585479850 | 23400 | 23400 | 23450 | 23400 | 284 |
| 507 | 20230927 | 115700 | 15578832600 | 23400 | 23450 | 23450 | 23400 | 205 |
| 508 | 20230927 | 115600 | 15574028450 | 23400 | 23400 | 23500 | 23400 | 434 |
| 509 | 20230927 | 115500 | 15563843300 | 23400 | 23350 | 23450 | 23300 | 458 |
| 510 | 20230927 | 115400 | 15553128450 | 23350 | 23350 | 23450 | 23350 | 265 |
| 511 | 20230927 | 115300 | 15546935950 | 23300 | 23350 | 23350 | 23300 | 457 |
| 512 | 20230927 | 115200 | 15536267850 | 23350 | 23250 | 23400 | 23250 | 249 |
| 513 | 20230927 | 115100 | 15530458000 | 23200 | 23300 | 23300 | 23200 | 1452 |
| 514 | 20230927 | 115000 | 15496726650 | 23300 | 23350 | 23350 | 23250 | 1255 |
| 515 | 20230927 | 114900 | 15467488450 | 23350 | 23350 | 23350 | 23350 | 221 |
| 516 | 20230927 | 114800 | 15462328100 | 23450 | 23450 | 23450 | 23350 | 490 |
| 517 | 20230927 | 114700 | 15450857150 | 23450 | 23450 | 23500 | 23450 | 129 |
| 518 | 20230927 | 114600 | 15447830000 | 23400 | 23400 | 23450 | 23350 | 364 |
| 519 | 20230927 | 114500 | 15439301850 | 23400 | 23250 | 23400 | 23250 | 433 |
| 520 | 20230927 | 114400 | 15429201600 | 23250 | 23300 | 23350 | 23250 | 607 |
| 521 | 20230927 | 114300 | 15415060250 | 23300 | 23400 | 23400 | 23300 | 124 |
| 522 | 20230927 | 114200 | 15412165450 | 23450 | 23450 | 23450 | 23350 | 67 |
| 523 | 20230927 | 114100 | 15410600600 | 23450 | 23350 | 23450 | 23300 | 457 |
| 524 | 20230927 | 114000 | 15399935100 | 23300 | 23400 | 23450 | 23250 | 1041 |
| 525 | 20230927 | 113900 | 15375683250 | 23200 | 23400 | 23400 | 23150 | 1558 |
| 526 | 20230927 | 113800 | 15339442250 | 23400 | 23400 | 23400 | 23350 | 861 |
| 527 | 20230927 | 113700 | 15319319000 | 23400 | 23450 | 23450 | 23400 | 821 |
| 528 | 20230927 | 113600 | 15300080300 | 23450 | 23400 | 23550 | 23400 | 1241 |
| 529 | 20230927 | 113500 | 15270923400 | 23400 | 23250 | 23450 | 23150 | 1941 |
| 530 | 20230927 | 113400 | 15225616900 | 23250 | 23450 | 23500 | 23050 | 7902 |
| 531 | 20230927 | 113300 | 15042097000 | 23400 | 23550 | 23550 | 23250 | 4927 |
| 532 | 20230927 | 113200 | 14926917750 | 23550 | 23650 | 23650 | 23550 | 864 |
| 533 | 20230927 | 113100 | 14906527750 | 23650 | 23800 | 23850 | 23600 | 1549 |
| 534 | 20230927 | 113000 | 14869872150 | 23850 | 23800 | 23850 | 23750 | 659 |
| 535 | 20230927 | 112900 | 14854199800 | 23700 | 23700 | 23800 | 23700 | 648 |
| 536 | 20230927 | 112800 | 14838813000 | 23700 | 23800 | 23900 | 23700 | 2295 |
| 537 | 20230927 | 112700 | 14784080100 | 23900 | 23700 | 23900 | 23700 | 1195 |
| 538 | 20230927 | 112600 | 14755605650 | 23750 | 23700 | 23800 | 23600 | 1482 |
| 539 | 20230927 | 112500 | 14720443500 | 23700 | 23600 | 23700 | 23600 | 543 |
| 540 | 20230927 | 112400 | 14707602000 | 23600 | 23500 | 23650 | 23500 | 833 |
| 541 | 20230927 | 112300 | 14687971200 | 23550 | 23600 | 23650 | 23500 | 1314 |
| 542 | 20230927 | 112200 | 14657033600 | 23600 | 23450 | 23700 | 23450 | 2789 |
| 543 | 20230927 | 112100 | 14591309850 | 23400 | 23550 | 23550 | 23250 | 3918 |
| 544 | 20230927 | 112000 | 14499660100 | 23550 | 23650 | 23650 | 23300 | 4326 |
| 545 | 20230927 | 111900 | 14398089350 | 23650 | 23450 | 23750 | 23450 | 1877 |
| 546 | 20230927 | 111800 | 14353750700 | 23450 | 23750 | 23900 | 23400 | 6758 |
| 547 | 20230927 | 111700 | 14194349000 | 23700 | 23800 | 23900 | 23650 | 3967 |
| 548 | 20230927 | 111600 | 14100195900 | 23800 | 23900 | 24100 | 23500 | 21628 |
| 549 | 20230927 | 111500 | 13585723100 | 23900 | 24150 | 24750 | 23600 | 44053 |
| 550 | 20230927 | 111400 | 12512333050 | 24150 | 24100 | 24150 | 24050 | 195 |
| 551 | 20230927 | 111300 | 12507627550 | 24150 | 24200 | 24250 | 24050 | 1408 |
| 552 | 20230927 | 111200 | 12473649400 | 24200 | 24300 | 24350 | 24150 | 2405 |
| 553 | 20230927 | 111100 | 12415482850 | 24350 | 24100 | 24350 | 24050 | 3541 |
| 554 | 20230927 | 111000 | 12329604200 | 24150 | 24150 | 24150 | 24050 | 536 |
| 555 | 20230927 | 110900 | 12316671200 | 24050 | 24000 | 24100 | 24000 | 1355 |
| 556 | 20230927 | 110800 | 12284046900 | 24100 | 24000 | 24100 | 24000 | 173 |
| 557 | 20230927 | 110700 | 12279892100 | 24050 | 24050 | 24150 | 24050 | 367 |
| 558 | 20230927 | 110600 | 12271056450 | 24150 | 24150 | 24150 | 24100 | 363 |
| 559 | 20230927 | 110500 | 12262304850 | 24150 | 24100 | 24200 | 24050 | 241 |
| 560 | 20230927 | 110400 | 12256493700 | 24150 | 24150 | 24150 | 24100 | 1232 |
| 561 | 20230927 | 110300 | 12226791550 | 24150 | 24050 | 24150 | 23950 | 3242 |
| 562 | 20230927 | 110200 | 12148790050 | 24050 | 23950 | 24100 | 23950 | 1164 |
| 563 | 20230927 | 110100 | 12120806250 | 23950 | 23950 | 24000 | 23850 | 480 |
| 564 | 20230927 | 110000 | 12109327300 | 24000 | 23700 | 24000 | 23650 | 1955 |
| 565 | 20230927 | 105900 | 12062651000 | 23750 | 23600 | 23750 | 23600 | 721 |
| 566 | 20230927 | 105800 | 12045568450 | 23600 | 23750 | 23800 | 23600 | 2146 |
| 567 | 20230927 | 105700 | 11994808250 | 23750 | 23850 | 23850 | 23600 | 3889 |
| 568 | 20230927 | 105600 | 11902706300 | 23850 | 23850 | 23950 | 23750 | 1210 |
| 569 | 20230927 | 105500 | 11873817400 | 23900 | 23700 | 23950 | 23650 | 956 |
| 570 | 20230927 | 105400 | 11851096550 | 23650 | 24050 | 24100 | 23650 | 7133 |
| 571 | 20230927 | 105300 | 11681260700 | 24100 | 24200 | 24300 | 24100 | 1098 |
| 572 | 20230927 | 105200 | 11654647400 | 24200 | 24050 | 24200 | 23950 | 3429 |
| 573 | 20230927 | 105100 | 11571925000 | 24100 | 24050 | 24100 | 24050 | 1179 |
| 574 | 20230927 | 105000 | 11543541800 | 24050 | 23850 | 24100 | 23700 | 4992 |
| 575 | 20230927 | 104900 | 11424634800 | 23800 | 24000 | 24000 | 23700 | 3833 |
| 576 | 20230927 | 104800 | 11333407200 | 24000 | 23850 | 24000 | 23850 | 1027 |
| 577 | 20230927 | 104700 | 11308833700 | 23900 | 24050 | 24100 | 23850 | 3720 |
| 578 | 20230927 | 104600 | 11219812300 | 24050 | 24050 | 24100 | 23950 | 1215 |
| 579 | 20230927 | 104500 | 11190626300 | 23950 | 24050 | 24150 | 23900 | 1961 |
| 580 | 20230927 | 104400 | 11143568100 | 24050 | 24050 | 24250 | 24050 | 1012 |
| 581 | 20230927 | 104300 | 11119139250 | 24100 | 24150 | 24250 | 24000 | 3020 |
| 582 | 20230927 | 104200 | 11046350000 | 24200 | 24400 | 24400 | 24200 | 1285 |
| 583 | 20230927 | 104100 | 11015201050 | 24400 | 24300 | 24450 | 24250 | 991 |
| 584 | 20230927 | 104000 | 10991030250 | 24250 | 24400 | 24450 | 24250 | 2484 |
| 585 | 20230927 | 103900 | 10930562250 | 24400 | 24450 | 24450 | 24350 | 562 |
| 586 | 20230927 | 103800 | 10916863500 | 24500 | 24550 | 24550 | 24300 | 3217 |
| 587 | 20230927 | 103700 | 10838460300 | 24500 | 24200 | 24650 | 24200 | 3548 |
| 588 | 20230927 | 103600 | 10751458100 | 24250 | 24650 | 24700 | 24250 | 2756 |
| 589 | 20230927 | 103500 | 10684048300 | 24700 | 24400 | 24700 | 24350 | 8219 |
| 590 | 20230927 | 103400 | 10482829500 | 24450 | 24300 | 24500 | 24250 | 1541 |
| 591 | 20230927 | 103300 | 10445240300 | 24300 | 24200 | 24400 | 24150 | 3318 |
| 592 | 20230927 | 103200 | 10364616900 | 24300 | 24350 | 24400 | 24100 | 1802 |
| 593 | 20230927 | 103100 | 10320875800 | 24350 | 24400 | 24550 | 24350 | 5613 |
| 594 | 20230927 | 103000 | 10183740500 | 24400 | 24100 | 24400 | 24050 | 3613 |
| 595 | 20230927 | 102900 | 10096040650 | 24100 | 24100 | 24150 | 24050 | 1604 |
| 596 | 20230927 | 102800 | 10057389100 | 24200 | 24150 | 24300 | 24050 | 2937 |
| 597 | 20230927 | 102700 | 9986328000 | 24150 | 23950 | 24150 | 23800 | 6153 |
| 598 | 20230927 | 102600 | 9839196900 | 23950 | 23850 | 24150 | 23800 | 8775 |
| 599 | 20230927 | 102500 | 9629297400 | 23900 | 24250 | 24400 | 23800 | 12065 |
| 600 | 20230927 | 102400 | 9339043600 | 24300 | 24250 | 24500 | 24200 | 8445 |
| 601 | 20230927 | 102300 | 9133566350 | 24250 | 24750 | 24750 | 23950 | 16482 |
| 602 | 20230927 | 102200 | 8731600850 | 24700 | 24150 | 24850 | 24100 | 28703 |
| 603 | 20230927 | 102100 | 8028453800 | 24150 | 23850 | 24150 | 23800 | 10373 |
| 604 | 20230927 | 102000 | 7779744750 | 23850 | 23750 | 23850 | 23500 | 8129 |
| 605 | 20230927 | 101900 | 7586905100 | 23700 | 23650 | 23800 | 23600 | 5854 |
| 606 | 20230927 | 101800 | 7448041200 | 23650 | 23400 | 23650 | 23300 | 11264 |
| 607 | 20230927 | 101700 | 7183248950 | 23400 | 23350 | 23400 | 23300 | 2173 |
| 608 | 20230927 | 101600 | 7132450900 | 23350 | 23250 | 23350 | 23250 | 243 |
| 609 | 20230927 | 101500 | 7126789800 | 23200 | 23200 | 23350 | 23200 | 40 |
| 610 | 20230927 | 101400 | 7125861650 | 23150 | 23150 | 23400 | 23100 | 1556 |
| 611 | 20230927 | 101300 | 7089549150 | 23100 | 23250 | 23250 | 23050 | 661 |
| 612 | 20230927 | 101200 | 7074243600 | 23200 | 23100 | 23250 | 23000 | 3670 |
| 613 | 20230927 | 101100 | 6989488550 | 23150 | 23400 | 23400 | 23150 | 1188 |
| 614 | 20230927 | 101000 | 6961837000 | 23400 | 23300 | 23400 | 23300 | 2033 |
| 615 | 20230927 | 100900 | 6914302900 | 23300 | 23250 | 23400 | 23250 | 1366 |
| 616 | 20230927 | 100800 | 6882423750 | 23200 | 23300 | 23300 | 23200 | 594 |
| 617 | 20230927 | 100700 | 6868618750 | 23100 | 23200 | 23300 | 23100 | 661 |
| 618 | 20230927 | 100600 | 6853228000 | 23100 | 23000 | 23200 | 23000 | 430 |
| 619 | 20230927 | 100500 | 6843288000 | 23150 | 23100 | 23150 | 22950 | 563 |
| 620 | 20230927 | 100400 | 6830320950 | 23100 | 23150 | 23150 | 22950 | 564 |
| 621 | 20230927 | 100300 | 6817324100 | 23050 | 23200 | 23300 | 23050 | 488 |
| 622 | 20230927 | 100200 | 6806021150 | 23200 | 23150 | 23250 | 23100 | 720 |
| 623 | 20230927 | 100100 | 6789320000 | 23200 | 23300 | 23350 | 23150 | 1278 |
| 624 | 20230927 | 100000 | 6759647450 | 23350 | 23200 | 23400 | 23200 | 2143 |
| 625 | 20230927 | 095900 | 6709684350 | 23200 | 23250 | 23300 | 23200 | 728 |
| 626 | 20230927 | 095800 | 6692768250 | 23300 | 23300 | 23400 | 23300 | 1855 |
| 627 | 20230927 | 095700 | 6649485600 | 23350 | 23200 | 23400 | 23150 | 2696 |
| 628 | 20230927 | 095600 | 6586689250 | 23150 | 22750 | 23200 | 22700 | 12381 |
| 629 | 20230927 | 095500 | 6301999650 | 22700 | 22750 | 22750 | 22650 | 1180 |
| 630 | 20230927 | 095400 | 6275231750 | 22750 | 22750 | 22750 | 22700 | 521 |
| 631 | 20230927 | 095300 | 6263387900 | 22750 | 22700 | 22750 | 22700 | 404 |
| 632 | 20230927 | 095200 | 6254211900 | 22600 | 22550 | 22750 | 22550 | 878 |
| 633 | 20230927 | 095100 | 6234379200 | 22550 | 22550 | 22650 | 22550 | 1305 |
| 634 | 20230927 | 095000 | 6204951050 | 22550 | 22650 | 22700 | 22550 | 1482 |
| 635 | 20230927 | 094900 | 6171420900 | 22700 | 22850 | 22900 | 22700 | 2057 |
| 636 | 20230927 | 094800 | 6124475950 | 22850 | 22850 | 22900 | 22850 | 347 |
| 637 | 20230927 | 094700 | 6116538250 | 22850 | 22900 | 22950 | 22850 | 914 |
| 638 | 20230927 | 094600 | 6095628700 | 22950 | 22850 | 22950 | 22800 | 1668 |
| 639 | 20230927 | 094500 | 6057480400 | 22800 | 22750 | 22800 | 22650 | 660 |
| 640 | 20230927 | 094400 | 6042488100 | 22850 | 22950 | 22950 | 22800 | 580 |
| 641 | 20230927 | 094300 | 6029243950 | 23000 | 22650 | 23000 | 22650 | 2396 |
| 642 | 20230927 | 094200 | 5974421750 | 22650 | 22650 | 22750 | 22600 | 1408 |
| 643 | 20230927 | 094100 | 5942473500 | 22650 | 22750 | 22750 | 22600 | 1320 |
| 644 | 20230927 | 094000 | 5912535200 | 22800 | 22800 | 22900 | 22800 | 1274 |
| 645 | 20230927 | 093900 | 5883426700 | 22850 | 22850 | 22850 | 22800 | 517 |
| 646 | 20230927 | 093800 | 5871618450 | 22850 | 22600 | 22850 | 22600 | 2137 |
| 647 | 20230927 | 093700 | 5823154400 | 22650 | 22800 | 22800 | 22650 | 991 |
| 648 | 20230927 | 093600 | 5800670600 | 22800 | 22700 | 22900 | 22600 | 2525 |
| 649 | 20230927 | 093500 | 5743318300 | 22750 | 22700 | 22750 | 22500 | 4950 |
| 650 | 20230927 | 093400 | 5631448600 | 22700 | 22800 | 22850 | 22650 | 3441 |
| 651 | 20230927 | 093300 | 5553334350 | 22750 | 23100 | 23100 | 22750 | 4307 |
| 652 | 20230927 | 093200 | 5454505650 | 23100 | 23150 | 23300 | 22900 | 4158 |
| 653 | 20230927 | 093100 | 5358494150 | 23150 | 22850 | 23150 | 22800 | 1763 |
| 654 | 20230927 | 093000 | 5318025450 | 22850 | 23100 | 23250 | 22850 | 6979 |
| 655 | 20230927 | 092900 | 5157316250 | 23050 | 23300 | 23300 | 22850 | 8143 |
| 656 | 20230927 | 092800 | 4969895200 | 23300 | 23200 | 23500 | 23000 | 12493 |
| 657 | 20230927 | 092700 | 4678382550 | 23200 | 22800 | 23300 | 22750 | 10093 |
| 658 | 20230927 | 092600 | 4445178750 | 22750 | 22750 | 22800 | 22650 | 2626 |
| 659 | 20230927 | 092500 | 4385515200 | 22750 | 22650 | 22800 | 22350 | 5360 |
| 660 | 20230927 | 092400 | 4264711300 | 22650 | 22800 | 22950 | 22350 | 7820 |
| 661 | 20230927 | 092300 | 4088501750 | 22800 | 23050 | 23100 | 22800 | 6140 |
| 662 | 20230927 | 092200 | 3947743500 | 23050 | 22650 | 23150 | 22650 | 4721 |
| 663 | 20230927 | 092100 | 3839239050 | 22650 | 23100 | 23100 | 22600 | 14819 |
| 664 | 20230927 | 092000 | 3499703050 | 23100 | 22750 | 23250 | 22550 | 24014 |
| 665 | 20230927 | 091900 | 2947971650 | 22700 | 22850 | 22900 | 22700 | 8710 |
| 666 | 20230927 | 091800 | 2749014950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 667 | 20230927 | 091700 | 2749014950 | 22900 | 22300 | 22900 | 22250 | 27693 |
| 668 | 20230927 | 091600 | 2121466700 | 22350 | 22000 | 22350 | 21950 | 10514 |
| 669 | 20230927 | 091500 | 1888521200 | 22000 | 21750 | 22000 | 21750 | 1515 |
| 670 | 20230927 | 091400 | 1855388600 | 21700 | 21900 | 21900 | 21700 | 2071 |
| 671 | 20230927 | 091300 | 1810288950 | 21800 | 21850 | 21950 | 21800 | 2290 |
| 672 | 20230927 | 091200 | 1760160250 | 21900 | 21800 | 22000 | 21750 | 3394 |
| 673 | 20230927 | 091100 | 1685763200 | 21850 | 21850 | 22000 | 21800 | 3678 |
| 674 | 20230927 | 091000 | 1605221550 | 21850 | 21800 | 21900 | 21700 | 3087 |
| 675 | 20230927 | 090900 | 1537830250 | 21850 | 21900 | 21900 | 21700 | 3487 |
| 676 | 20230927 | 090800 | 1461717250 | 21900 | 21550 | 21900 | 21550 | 6483 |
| 677 | 20230927 | 090700 | 1320361900 | 21550 | 21250 | 21550 | 21200 | 3092 |
| 678 | 20230927 | 090600 | 1254470400 | 21250 | 21500 | 21550 | 21250 | 5079 |
| 679 | 20230927 | 090500 | 1145505700 | 21500 | 21600 | 21650 | 21500 | 5148 |
| 680 | 20230927 | 090400 | 1034726400 | 21650 | 21600 | 21650 | 21550 | 4277 |
| 681 | 20230927 | 090300 | 942346600 | 21650 | 21800 | 21800 | 21500 | 8627 |
| 682 | 20230927 | 090200 | 756014350 | 21800 | 21900 | 22050 | 21650 | 14812 |
| 683 | 20230927 | 090100 | 432537850 | 21900 | 21300 | 21950 | 21000 | 10421 |
| 684 | 20230927 | 090000 | 208792150 | 21300 | 20850 | 21300 | 20850 | 6396 |