35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 195200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 5186 |
| 3 | 20230927 | 195100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20230927 | 195000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20230927 | 194900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20230927 | 194800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20230927 | 194700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20230927 | 194600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20230927 | 194500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20230927 | 194400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20230927 | 194300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20230927 | 194200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20230927 | 194100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20230927 | 194000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20230927 | 193900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20230927 | 193800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20230927 | 193700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20230927 | 193600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20230927 | 193500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20230927 | 193400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20230927 | 193300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20230927 | 193200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20230927 | 193100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20230927 | 193000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20230927 | 192900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20230927 | 192800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20230927 | 192700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20230927 | 192600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20230927 | 192500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20230927 | 192400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20230927 | 192300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20230927 | 192200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 5186 |
| 33 | 20230927 | 192100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20230927 | 192000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20230927 | 191900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20230927 | 191800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20230927 | 191700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20230927 | 191600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20230927 | 191500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20230927 | 191400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20230927 | 191300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20230927 | 191200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20230927 | 191100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20230927 | 191000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20230927 | 190900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20230927 | 190800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20230927 | 190700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20230927 | 190600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20230927 | 190500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20230927 | 190400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20230927 | 190300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20230927 | 190200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20230927 | 190100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20230927 | 190000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20230927 | 185900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20230927 | 185800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20230927 | 185700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20230927 | 185600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20230927 | 185500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20230927 | 185400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20230927 | 185300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20230927 | 185200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 5186 |
| 63 | 20230927 | 185100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20230927 | 185000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20230927 | 184900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20230927 | 184800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20230927 | 184700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20230927 | 184600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20230927 | 184500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20230927 | 184400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20230927 | 184300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20230927 | 184200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20230927 | 184100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20230927 | 184000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20230927 | 183900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20230927 | 183800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20230927 | 183700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20230927 | 183600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20230927 | 183500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20230927 | 183400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20230927 | 183300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20230927 | 183200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20230927 | 183100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20230927 | 183000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20230927 | 182900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20230927 | 182800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20230927 | 182700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20230927 | 182600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20230927 | 182500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20230927 | 182400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20230927 | 182300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20230927 | 182200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 5186 |
| 93 | 20230927 | 182100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20230927 | 182000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20230927 | 181900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20230927 | 181800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20230927 | 181700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20230927 | 181600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20230927 | 181500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20230927 | 181400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20230927 | 181300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20230927 | 181200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20230927 | 181100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20230927 | 181000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20230927 | 180900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20230927 | 180800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20230927 | 180700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20230927 | 180600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20230927 | 180500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20230927 | 180400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20230927 | 180300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20230927 | 180200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20230927 | 180100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20230927 | 180000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20230927 | 175900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20230927 | 175800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20230927 | 175700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20230927 | 175600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20230927 | 175500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20230927 | 175400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20230927 | 175300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20230927 | 175200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 5186 |
| 123 | 20230927 | 175100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20230927 | 175000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20230927 | 174900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20230927 | 174800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20230927 | 174700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20230927 | 174600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20230927 | 174500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20230927 | 174400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20230927 | 174300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20230927 | 174200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20230927 | 174100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20230927 | 174000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20230927 | 173900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20230927 | 173800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20230927 | 173700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20230927 | 173600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20230927 | 173500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20230927 | 173400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20230927 | 173300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20230927 | 173200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20230927 | 173100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20230927 | 173000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20230927 | 172900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20230927 | 172800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20230927 | 172700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20230927 | 172600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20230927 | 172500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20230927 | 172400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20230927 | 172300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20230927 | 172200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 5186 |
| 153 | 20230927 | 172100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20230927 | 172000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20230927 | 171900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20230927 | 171800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20230927 | 171700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20230927 | 171600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20230927 | 171500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20230927 | 171400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20230927 | 171300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20230927 | 171200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20230927 | 171100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20230927 | 171000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20230927 | 170900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20230927 | 170800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20230927 | 170700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20230927 | 170600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20230927 | 170500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20230927 | 170400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20230927 | 170300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20230927 | 170200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20230927 | 170100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20230927 | 170000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20230927 | 165900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20230927 | 165800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20230927 | 165700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20230927 | 165600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20230927 | 165500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20230927 | 165400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20230927 | 165300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20230927 | 165200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 5186 |
| 183 | 20230927 | 165100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20230927 | 165000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20230927 | 164900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20230927 | 164800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20230927 | 164700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20230927 | 164600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20230927 | 164500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20230927 | 164400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20230927 | 164300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20230927 | 164200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20230927 | 164100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20230927 | 164000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20230927 | 163900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20230927 | 163800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20230927 | 163700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20230927 | 163600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20230927 | 163500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20230927 | 163400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20230927 | 163300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20230927 | 163200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20230927 | 163100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20230927 | 163000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20230927 | 162900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20230927 | 162800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20230927 | 162700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20230927 | 162600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20230927 | 162500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20230927 | 162400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20230927 | 162300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20230927 | 162200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 5186 |
| 213 | 20230927 | 162100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20230927 | 162000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20230927 | 161900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20230927 | 161800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20230927 | 161700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20230927 | 161600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20230927 | 161500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20230927 | 161400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20230927 | 161300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20230927 | 161200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20230927 | 161100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20230927 | 161000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20230927 | 160900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20230927 | 160800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20230927 | 160700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20230927 | 160600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20230927 | 160500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20230927 | 160400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20230927 | 160300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20230927 | 160200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20230927 | 160100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20230927 | 160000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20230927 | 155900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20230927 | 155800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20230927 | 155700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20230927 | 155600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20230927 | 155500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20230927 | 155400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20230927 | 155300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20230927 | 155200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 5186 |
| 243 | 20230927 | 155100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20230927 | 155000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20230927 | 154900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20230927 | 154800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20230927 | 154700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20230927 | 154600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20230927 | 154500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20230927 | 154400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20230927 | 154300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20230927 | 154200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20230927 | 154100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20230927 | 154000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20230927 | 153900 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20230927 | 153800 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20230927 | 153700 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20230927 | 153600 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20230927 | 153500 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20230927 | 153400 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20230927 | 153300 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20230927 | 153200 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20230927 | 153100 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20230927 | 153000 | 8606301750 | 44050 | 44050 | 44050 | 44050 | 5186 |
| 265 | 20230927 | 152900 | 8377858450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20230927 | 152800 | 8377858450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20230927 | 152700 | 8377858450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20230927 | 152600 | 8377858450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20230927 | 152500 | 8377858450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20230927 | 152400 | 8377858450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20230927 | 152300 | 8377858450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20230927 | 152200 | 8377858450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 273 | 20230927 | 152100 | 8377858450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20230927 | 152000 | 8377858450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20230927 | 151900 | 8377858450 | 44050 | 44300 | 44300 | 44050 | 555 |
| 276 | 20230927 | 151800 | 8353302650 | 44300 | 44250 | 44350 | 44200 | 255 |
| 277 | 20230927 | 151700 | 8342017350 | 44300 | 44250 | 44300 | 44200 | 319 |
| 278 | 20230927 | 151600 | 8327907900 | 44200 | 44350 | 44350 | 44050 | 2186 |
| 279 | 20230927 | 151500 | 8231350800 | 44350 | 44400 | 44400 | 44300 | 377 |
| 280 | 20230927 | 151400 | 8214631500 | 44400 | 44450 | 44450 | 44350 | 1280 |
| 281 | 20230927 | 151300 | 8157799500 | 44450 | 44450 | 44450 | 44400 | 320 |
| 282 | 20230927 | 151200 | 8143579000 | 44450 | 44400 | 44450 | 44400 | 305 |
| 283 | 20230927 | 151100 | 8130032950 | 44400 | 44450 | 44450 | 44350 | 627 |
| 284 | 20230927 | 151000 | 8102185150 | 44450 | 44400 | 44450 | 44350 | 1230 |
| 285 | 20230927 | 150900 | 8047563700 | 44450 | 44400 | 44450 | 44350 | 465 |
| 286 | 20230927 | 150800 | 8026922700 | 44400 | 44400 | 44450 | 44350 | 512 |
| 287 | 20230927 | 150700 | 8004183900 | 44400 | 44400 | 44450 | 44400 | 546 |
| 288 | 20230927 | 150600 | 7979930900 | 44450 | 44450 | 44450 | 44350 | 753 |
| 289 | 20230927 | 150500 | 7946485400 | 44450 | 44400 | 44450 | 44350 | 1099 |
| 290 | 20230927 | 150400 | 7897692500 | 44400 | 44400 | 44400 | 44300 | 586 |
| 291 | 20230927 | 150300 | 7871691700 | 44400 | 44350 | 44400 | 44300 | 750 |
| 292 | 20230927 | 150200 | 7838421300 | 44350 | 44400 | 44400 | 44300 | 945 |
| 293 | 20230927 | 150100 | 7796503300 | 44400 | 44300 | 44400 | 44300 | 734 |
| 294 | 20230927 | 150000 | 7763932000 | 44350 | 44200 | 44350 | 44200 | 2142 |
| 295 | 20230927 | 145900 | 7669024800 | 44250 | 44200 | 44250 | 44200 | 507 |
| 296 | 20230927 | 145800 | 7646594650 | 44150 | 44200 | 44250 | 44150 | 659 |
| 297 | 20230927 | 145700 | 7617473550 | 44250 | 44200 | 44300 | 44200 | 696 |
| 298 | 20230927 | 145600 | 7586679550 | 44200 | 44200 | 44200 | 44150 | 892 |
| 299 | 20230927 | 145500 | 7547256150 | 44200 | 44200 | 44200 | 44200 | 314 |
| 300 | 20230927 | 145400 | 7533377350 | 44150 | 44200 | 44200 | 44150 | 88 |
| 301 | 20230927 | 145300 | 7529490400 | 44200 | 44150 | 44200 | 44150 | 499 |
| 302 | 20230927 | 145200 | 7507456900 | 44150 | 44150 | 44150 | 44100 | 283 |
| 303 | 20230927 | 145100 | 7494965450 | 44100 | 44250 | 44250 | 44100 | 792 |
| 304 | 20230927 | 145000 | 7459992450 | 44250 | 44200 | 44250 | 44150 | 319 |
| 305 | 20230927 | 144900 | 7445891550 | 44200 | 44150 | 44200 | 44150 | 341 |
| 306 | 20230927 | 144800 | 7430833750 | 44200 | 44150 | 44200 | 44150 | 1506 |
| 307 | 20230927 | 144700 | 7364329900 | 44150 | 44100 | 44150 | 44050 | 636 |
| 308 | 20230927 | 144600 | 7336282350 | 44100 | 44100 | 44100 | 44050 | 447 |
| 309 | 20230927 | 144500 | 7316570400 | 44100 | 44100 | 44100 | 44050 | 49 |
| 310 | 20230927 | 144400 | 7314409850 | 44100 | 44050 | 44150 | 44050 | 720 |
| 311 | 20230927 | 144300 | 7282657150 | 44100 | 44100 | 44100 | 44050 | 68 |
| 312 | 20230927 | 144200 | 7279658700 | 44100 | 44150 | 44150 | 44050 | 1088 |
| 313 | 20230927 | 144100 | 7231677950 | 44150 | 44150 | 44150 | 44100 | 685 |
| 314 | 20230927 | 144000 | 7201436200 | 44150 | 44100 | 44150 | 44100 | 593 |
| 315 | 20230927 | 143900 | 7175281650 | 44100 | 44050 | 44100 | 44050 | 414 |
| 316 | 20230927 | 143800 | 7157036450 | 44100 | 44100 | 44100 | 44050 | 262 |
| 317 | 20230927 | 143700 | 7145483200 | 44100 | 44100 | 44100 | 44050 | 304 |
| 318 | 20230927 | 143600 | 7132082200 | 44100 | 44100 | 44100 | 44050 | 34 |
| 319 | 20230927 | 143500 | 7130583800 | 44100 | 44050 | 44100 | 44050 | 268 |
| 320 | 20230927 | 143400 | 7118769100 | 44100 | 44100 | 44150 | 44050 | 175 |
| 321 | 20230927 | 143300 | 7111052400 | 44100 | 44100 | 44100 | 44050 | 959 |
| 322 | 20230927 | 143200 | 7068769650 | 44050 | 44100 | 44150 | 44050 | 198 |
| 323 | 20230927 | 143100 | 7060041350 | 44100 | 44100 | 44100 | 44050 | 1089 |
| 324 | 20230927 | 143000 | 7012018400 | 44150 | 44150 | 44150 | 44100 | 501 |
| 325 | 20230927 | 142900 | 6989909000 | 44100 | 44150 | 44150 | 44100 | 159 |
| 326 | 20230927 | 142800 | 6982889500 | 44150 | 44100 | 44150 | 44100 | 243 |
| 327 | 20230927 | 142700 | 6972163450 | 44150 | 44150 | 44150 | 44100 | 249 |
| 328 | 20230927 | 142600 | 6961173750 | 44100 | 44100 | 44150 | 44050 | 481 |
| 329 | 20230927 | 142500 | 6939958150 | 44100 | 44150 | 44150 | 44100 | 287 |
| 330 | 20230927 | 142400 | 6927300200 | 44150 | 44000 | 44150 | 44000 | 1068 |
| 331 | 20230927 | 142300 | 6880224350 | 44000 | 44000 | 44050 | 44000 | 2250 |
| 332 | 20230927 | 142200 | 6781203850 | 43950 | 43950 | 44000 | 43950 | 470 |
| 333 | 20230927 | 142100 | 6760547300 | 43950 | 43900 | 43950 | 43900 | 436 |
| 334 | 20230927 | 142000 | 6741395450 | 43900 | 43850 | 43900 | 43850 | 931 |
| 335 | 20230927 | 141900 | 6700536300 | 43850 | 43800 | 43850 | 43750 | 460 |
| 336 | 20230927 | 141800 | 6680386800 | 43800 | 43800 | 43850 | 43800 | 954 |
| 337 | 20230927 | 141700 | 6638601550 | 43800 | 43750 | 43800 | 43750 | 647 |
| 338 | 20230927 | 141600 | 6610287100 | 43700 | 43800 | 43800 | 43700 | 219 |
| 339 | 20230927 | 141500 | 6600707450 | 43800 | 43900 | 43900 | 43750 | 379 |
| 340 | 20230927 | 141400 | 6584105400 | 43900 | 43950 | 43950 | 43850 | 295 |
| 341 | 20230927 | 141300 | 6571155550 | 43900 | 43850 | 43950 | 43850 | 1473 |
| 342 | 20230927 | 141200 | 6506487650 | 43850 | 43900 | 43900 | 43850 | 105 |
| 343 | 20230927 | 141100 | 6501883200 | 43850 | 43800 | 43850 | 43800 | 1719 |
| 344 | 20230927 | 141000 | 6426567950 | 43750 | 43800 | 43800 | 43750 | 56 |
| 345 | 20230927 | 140900 | 6424117750 | 43750 | 43750 | 43750 | 43750 | 194 |
| 346 | 20230927 | 140800 | 6415630250 | 43800 | 43750 | 43800 | 43700 | 548 |
| 347 | 20230927 | 140700 | 6391656100 | 43750 | 43750 | 43750 | 43700 | 778 |
| 348 | 20230927 | 140600 | 6357620100 | 43750 | 43700 | 43750 | 43700 | 254 |
| 349 | 20230927 | 140500 | 6346512150 | 43750 | 43700 | 43750 | 43700 | 542 |
| 350 | 20230927 | 140400 | 6322826500 | 43750 | 43750 | 43750 | 43700 | 284 |
| 351 | 20230927 | 140300 | 6310405950 | 43750 | 43750 | 43750 | 43700 | 26 |
| 352 | 20230927 | 140200 | 6309269250 | 43750 | 43750 | 43750 | 43700 | 323 |
| 353 | 20230927 | 140100 | 6295145750 | 43750 | 43750 | 43750 | 43700 | 42 |
| 354 | 20230927 | 140000 | 6293308450 | 43750 | 43750 | 43750 | 43650 | 243 |
| 355 | 20230927 | 135900 | 6282688850 | 43700 | 43750 | 43750 | 43700 | 119 |
| 356 | 20230927 | 135800 | 6277486550 | 43750 | 43750 | 43750 | 43700 | 201 |
| 357 | 20230927 | 135700 | 6268693800 | 43700 | 43800 | 43800 | 43700 | 423 |
| 358 | 20230927 | 135600 | 6250187500 | 43750 | 43750 | 43750 | 43700 | 817 |
| 359 | 20230927 | 135500 | 6214444800 | 43700 | 43650 | 43700 | 43650 | 608 |
| 360 | 20230927 | 135400 | 6187878450 | 43650 | 43750 | 43750 | 43650 | 175 |
| 361 | 20230927 | 135300 | 6180236950 | 43750 | 43750 | 43750 | 43750 | 535 |
| 362 | 20230927 | 135200 | 6156830700 | 43750 | 43700 | 43750 | 43700 | 123 |
| 363 | 20230927 | 135100 | 6151455250 | 43750 | 43750 | 43750 | 43750 | 171 |
| 364 | 20230927 | 135000 | 6143974000 | 43700 | 43800 | 43800 | 43700 | 421 |
| 365 | 20230927 | 134900 | 6125555400 | 43800 | 43700 | 43800 | 43700 | 1119 |
| 366 | 20230927 | 134800 | 6076598350 | 43750 | 43750 | 43750 | 43700 | 149 |
| 367 | 20230927 | 134700 | 6070082900 | 43750 | 43700 | 43750 | 43700 | 306 |
| 368 | 20230927 | 134600 | 6056699900 | 43750 | 43750 | 43750 | 43700 | 146 |
| 369 | 20230927 | 134500 | 6050313750 | 43750 | 43750 | 43750 | 43700 | 351 |
| 370 | 20230927 | 134400 | 6034961950 | 43700 | 43650 | 43750 | 43600 | 1937 |
| 371 | 20230927 | 134300 | 5950353200 | 43600 | 43650 | 43650 | 43600 | 307 |
| 372 | 20230927 | 134200 | 5936965250 | 43650 | 43650 | 43650 | 43600 | 217 |
| 373 | 20230927 | 134100 | 5927495550 | 43600 | 43600 | 43650 | 43600 | 122 |
| 374 | 20230927 | 134000 | 5922176300 | 43600 | 43600 | 43650 | 43550 | 395 |
| 375 | 20230927 | 133900 | 5904946200 | 43600 | 43600 | 43600 | 43550 | 20 |
| 376 | 20230927 | 133800 | 5904074250 | 43600 | 43600 | 43600 | 43550 | 372 |
| 377 | 20230927 | 133700 | 5887860800 | 43600 | 43600 | 43600 | 43600 | 68 |
| 378 | 20230927 | 133600 | 5884896000 | 43600 | 43550 | 43650 | 43550 | 353 |
| 379 | 20230927 | 133500 | 5869508900 | 43600 | 43600 | 43600 | 43600 | 20 |
| 380 | 20230927 | 133400 | 5868636900 | 43550 | 43600 | 43650 | 43550 | 189 |
| 381 | 20230927 | 133300 | 5860396400 | 43600 | 43550 | 43650 | 43550 | 1207 |
| 382 | 20230927 | 133200 | 5807764850 | 43600 | 43600 | 43600 | 43550 | 22 |
| 383 | 20230927 | 133100 | 5806806250 | 43550 | 43600 | 43600 | 43550 | 345 |
| 384 | 20230927 | 133000 | 5791781050 | 43600 | 43600 | 43600 | 43550 | 237 |
| 385 | 20230927 | 132900 | 5781453450 | 43600 | 43700 | 43700 | 43550 | 1102 |
| 386 | 20230927 | 132800 | 5733404300 | 43700 | 43650 | 43700 | 43650 | 16 |
| 387 | 20230927 | 132700 | 5732705800 | 43650 | 43700 | 43700 | 43650 | 183 |
| 388 | 20230927 | 132600 | 5724709000 | 43650 | 43600 | 43700 | 43600 | 774 |
| 389 | 20230927 | 132500 | 5690923500 | 43600 | 43500 | 43650 | 43500 | 543 |
| 390 | 20230927 | 132400 | 5667248950 | 43500 | 43550 | 43550 | 43500 | 273 |
| 391 | 20230927 | 132300 | 5655362850 | 43550 | 43600 | 43650 | 43550 | 271 |
| 392 | 20230927 | 132200 | 5643540100 | 43600 | 43600 | 43600 | 43600 | 215 |
| 393 | 20230927 | 132100 | 5634166100 | 43600 | 43650 | 43700 | 43600 | 222 |
| 394 | 20230927 | 132000 | 5624475300 | 43600 | 43700 | 43700 | 43600 | 176 |
| 395 | 20230927 | 131900 | 5616795400 | 43700 | 43650 | 43700 | 43650 | 837 |
| 396 | 20230927 | 131800 | 5580239600 | 43600 | 43500 | 43650 | 43450 | 11910 |
| 397 | 20230927 | 131700 | 5061659750 | 43500 | 43500 | 43500 | 43450 | 255 |
| 398 | 20230927 | 131600 | 5050576900 | 43500 | 43400 | 43500 | 43400 | 1181 |
| 399 | 20230927 | 131500 | 4999259600 | 43450 | 43450 | 43450 | 43400 | 90 |
| 400 | 20230927 | 131400 | 4995349750 | 43450 | 43450 | 43450 | 43400 | 1003 |
| 401 | 20230927 | 131300 | 4951770300 | 43400 | 43450 | 43450 | 43400 | 213 |
| 402 | 20230927 | 131200 | 4942524850 | 43400 | 43400 | 43450 | 43350 | 501 |
| 403 | 20230927 | 131100 | 4920778250 | 43400 | 43500 | 43500 | 43400 | 48 |
| 404 | 20230927 | 131000 | 4918692650 | 43450 | 43350 | 43500 | 43350 | 1755 |
| 405 | 20230927 | 130900 | 4842466800 | 43400 | 43450 | 43450 | 43350 | 880 |
| 406 | 20230927 | 130800 | 4804274300 | 43400 | 43450 | 43450 | 43400 | 613 |
| 407 | 20230927 | 130700 | 4777666400 | 43450 | 43400 | 43450 | 43400 | 255 |
| 408 | 20230927 | 130600 | 4766590800 | 43400 | 43450 | 43450 | 43400 | 22 |
| 409 | 20230927 | 130500 | 4765635900 | 43450 | 43400 | 43450 | 43400 | 664 |
| 410 | 20230927 | 130400 | 4736809950 | 43400 | 43400 | 43450 | 43400 | 64 |
| 411 | 20230927 | 130300 | 4734032150 | 43400 | 43400 | 43400 | 43400 | 142 |
| 412 | 20230927 | 130200 | 4727869350 | 43400 | 43400 | 43450 | 43400 | 26 |
| 413 | 20230927 | 130100 | 4726740800 | 43450 | 43350 | 43450 | 43350 | 414 |
| 414 | 20230927 | 130000 | 4708758000 | 43350 | 43400 | 43400 | 43350 | 159 |
| 415 | 20230927 | 125900 | 4701857900 | 43350 | 43450 | 43500 | 43350 | 1681 |
| 416 | 20230927 | 125800 | 4628899350 | 43450 | 43500 | 43500 | 43450 | 95 |
| 417 | 20230927 | 125700 | 4624771400 | 43450 | 43450 | 43500 | 43450 | 66 |
| 418 | 20230927 | 125600 | 4621903500 | 43500 | 43500 | 43500 | 43450 | 309 |
| 419 | 20230927 | 125500 | 4608467300 | 43450 | 43450 | 43500 | 43450 | 44 |
| 420 | 20230927 | 125400 | 4606555250 | 43500 | 43400 | 43500 | 43400 | 678 |
| 421 | 20230927 | 125300 | 4577087150 | 43450 | 43500 | 43500 | 43450 | 113 |
| 422 | 20230927 | 125200 | 4572177050 | 43500 | 43400 | 43500 | 43350 | 666 |
| 423 | 20230927 | 125100 | 4543240250 | 43400 | 43450 | 43450 | 43400 | 870 |
| 424 | 20230927 | 125000 | 4505457400 | 43450 | 43450 | 43500 | 43450 | 265 |
| 425 | 20230927 | 124900 | 4493934950 | 43500 | 43500 | 43550 | 43500 | 116 |
| 426 | 20230927 | 124800 | 4488888600 | 43500 | 43550 | 43600 | 43500 | 331 |
| 427 | 20230927 | 124700 | 4474474550 | 43500 | 43500 | 43500 | 43500 | 120 |
| 428 | 20230927 | 124600 | 4469254550 | 43500 | 43600 | 43600 | 43500 | 729 |
| 429 | 20230927 | 124500 | 4437499950 | 43550 | 43550 | 43550 | 43550 | 8 |
| 430 | 20230927 | 124400 | 4437151550 | 43600 | 43600 | 43600 | 43600 | 10 |
| 431 | 20230927 | 124300 | 4436715550 | 43600 | 43550 | 43600 | 43550 | 524 |
| 432 | 20230927 | 124200 | 4413885450 | 43500 | 43450 | 43500 | 43450 | 1388 |
| 433 | 20230927 | 124100 | 4353536950 | 43450 | 43350 | 43450 | 43350 | 886 |
| 434 | 20230927 | 124000 | 4315087300 | 43400 | 43350 | 43400 | 43350 | 2 |
| 435 | 20230927 | 123900 | 4315000550 | 43400 | 43450 | 43450 | 43400 | 201 |
| 436 | 20230927 | 123800 | 4306268800 | 43450 | 43400 | 43450 | 43400 | 12 |
| 437 | 20230927 | 123700 | 4305747800 | 43400 | 43400 | 43400 | 43400 | 164 |
| 438 | 20230927 | 123600 | 4298630200 | 43400 | 43350 | 43400 | 43350 | 22 |
| 439 | 20230927 | 123500 | 4297676250 | 43400 | 43400 | 43400 | 43400 | 168 |
| 440 | 20230927 | 123400 | 4290385050 | 43350 | 43350 | 43400 | 43300 | 341 |
| 441 | 20230927 | 123300 | 4275602900 | 43350 | 43450 | 43450 | 43350 | 168 |
| 442 | 20230927 | 123200 | 4268311650 | 43400 | 43350 | 43400 | 43350 | 344 |
| 443 | 20230927 | 123100 | 4253387700 | 43400 | 43350 | 43400 | 43350 | 26 |
| 444 | 20230927 | 123000 | 4252259600 | 43400 | 43350 | 43400 | 43350 | 183 |
| 445 | 20230927 | 122900 | 4244318400 | 43350 | 43400 | 43400 | 43350 | 71 |
| 446 | 20230927 | 122800 | 4241237500 | 43450 | 43400 | 43450 | 43300 | 425 |
| 447 | 20230927 | 122700 | 4222807000 | 43400 | 43400 | 43400 | 43400 | 110 |
| 448 | 20230927 | 122600 | 4218033000 | 43450 | 43450 | 43450 | 43450 | 299 |
| 449 | 20230927 | 122500 | 4205041450 | 43500 | 43500 | 43500 | 43450 | 29 |
| 450 | 20230927 | 122400 | 4203780500 | 43500 | 43500 | 43500 | 43500 | 164 |
| 451 | 20230927 | 122300 | 4196646500 | 43450 | 43500 | 43500 | 43450 | 12 |
| 452 | 20230927 | 122200 | 4196124850 | 43500 | 43550 | 43550 | 43500 | 126 |
| 453 | 20230927 | 122100 | 4190643500 | 43550 | 43500 | 43550 | 43500 | 368 |
| 454 | 20230927 | 122000 | 4174627250 | 43500 | 43400 | 43500 | 43400 | 2755 |
| 455 | 20230927 | 121900 | 4055013250 | 43400 | 43350 | 43400 | 43350 | 228 |
| 456 | 20230927 | 121800 | 4045119050 | 43400 | 43350 | 43400 | 43350 | 18 |
| 457 | 20230927 | 121700 | 4044338500 | 43400 | 43300 | 43400 | 43300 | 725 |
| 458 | 20230927 | 121600 | 4012910150 | 43300 | 43300 | 43300 | 43300 | 10 |
| 459 | 20230927 | 121500 | 4012477150 | 43350 | 43300 | 43350 | 43300 | 184 |
| 460 | 20230927 | 121400 | 4004501350 | 43300 | 43350 | 43350 | 43300 | 101 |
| 461 | 20230927 | 121300 | 4000128000 | 43300 | 43350 | 43400 | 43300 | 170 |
| 462 | 20230927 | 121200 | 3992750450 | 43300 | 43300 | 43400 | 43250 | 2413 |
| 463 | 20230927 | 121100 | 3888299850 | 43300 | 43350 | 43350 | 43250 | 244 |
| 464 | 20230927 | 121000 | 3877726450 | 43250 | 43300 | 43300 | 43250 | 40 |
| 465 | 20230927 | 120900 | 3875996200 | 43250 | 43250 | 43300 | 43250 | 40 |
| 466 | 20230927 | 120800 | 3874265650 | 43350 | 43300 | 43350 | 43250 | 1088 |
| 467 | 20230927 | 120700 | 3827174000 | 43300 | 43350 | 43350 | 43300 | 214 |
| 468 | 20230927 | 120600 | 3817907600 | 43350 | 43300 | 43350 | 43300 | 172 |
| 469 | 20230927 | 120500 | 3810451750 | 43350 | 43350 | 43350 | 43350 | 5 |
| 470 | 20230927 | 120400 | 3810235000 | 43350 | 43300 | 43350 | 43250 | 133 |
| 471 | 20230927 | 120300 | 3804476550 | 43300 | 43300 | 43300 | 43300 | 1 |
| 472 | 20230927 | 120200 | 3804433250 | 43250 | 43300 | 43300 | 43250 | 177 |
| 473 | 20230927 | 120100 | 3796769400 | 43300 | 43250 | 43300 | 43200 | 172 |
| 474 | 20230927 | 120000 | 3789331100 | 43250 | 43300 | 43300 | 43250 | 333 |
| 475 | 20230927 | 115900 | 3774918000 | 43250 | 43300 | 43300 | 43250 | 23 |
| 476 | 20230927 | 115800 | 3773922300 | 43300 | 43300 | 43300 | 43300 | 1 |
| 477 | 20230927 | 115700 | 3773879000 | 43300 | 43350 | 43350 | 43250 | 302 |
| 478 | 20230927 | 115600 | 3760806250 | 43350 | 43350 | 43350 | 43350 | 3 |
| 479 | 20230927 | 115500 | 3760676200 | 43350 | 43300 | 43350 | 43300 | 443 |
| 480 | 20230927 | 115400 | 3741484500 | 43350 | 43350 | 43350 | 43350 | 6 |
| 481 | 20230927 | 115300 | 3741224400 | 43350 | 43350 | 43400 | 43350 | 799 |
| 482 | 20230927 | 115200 | 3706587600 | 43350 | 43300 | 43350 | 43300 | 11 |
| 483 | 20230927 | 115100 | 3706111050 | 43300 | 43350 | 43350 | 43300 | 172 |
| 484 | 20230927 | 115000 | 3698655100 | 43350 | 43300 | 43350 | 43300 | 82 |
| 485 | 20230927 | 114900 | 3695104200 | 43300 | 43350 | 43350 | 43300 | 175 |
| 486 | 20230927 | 114800 | 3687518150 | 43350 | 43300 | 43350 | 43300 | 25 |
| 487 | 20230927 | 114700 | 3686435450 | 43300 | 43300 | 43300 | 43300 | 70 |
| 488 | 20230927 | 114600 | 3683404450 | 43300 | 43350 | 43350 | 43250 | 252 |
| 489 | 20230927 | 114500 | 3672495900 | 43300 | 43250 | 43300 | 43200 | 482 |
| 490 | 20230927 | 114400 | 3651642300 | 43250 | 43250 | 43300 | 43250 | 249 |
| 491 | 20230927 | 114300 | 3640864850 | 43300 | 43300 | 43300 | 43250 | 389 |
| 492 | 20230927 | 114200 | 3624037250 | 43300 | 43300 | 43350 | 43250 | 367 |
| 493 | 20230927 | 114100 | 3608147250 | 43350 | 43350 | 43350 | 43350 | 4 |
| 494 | 20230927 | 114000 | 3607973850 | 43350 | 43350 | 43350 | 43350 | 179 |
| 495 | 20230927 | 113900 | 3600214200 | 43350 | 43400 | 43400 | 43350 | 56 |
| 496 | 20230927 | 113800 | 3597786400 | 43400 | 43400 | 43400 | 43400 | 176 |
| 497 | 20230927 | 113700 | 3590148000 | 43350 | 43400 | 43400 | 43300 | 374 |
| 498 | 20230927 | 113600 | 3573943450 | 43400 | 43400 | 43400 | 43350 | 489 |
| 499 | 20230927 | 113500 | 3552721300 | 43400 | 43400 | 43400 | 43400 | 4 |
| 500 | 20230927 | 113400 | 3552547700 | 43350 | 43350 | 43350 | 43350 | 20 |
| 501 | 20230927 | 113300 | 3551680700 | 43400 | 43400 | 43400 | 43400 | 177 |
| 502 | 20230927 | 113200 | 3543998900 | 43350 | 43400 | 43450 | 43350 | 154 |
| 503 | 20230927 | 113100 | 3537313300 | 43450 | 43300 | 43450 | 43300 | 1692 |
| 504 | 20230927 | 113000 | 3463933450 | 43300 | 43350 | 43350 | 43300 | 50 |
| 505 | 20230927 | 112900 | 3461768200 | 43350 | 43300 | 43350 | 43300 | 813 |
| 506 | 20230927 | 112800 | 3426564800 | 43300 | 43350 | 43350 | 43300 | 61 |
| 507 | 20230927 | 112700 | 3423923100 | 43350 | 43300 | 43350 | 43250 | 451 |
| 508 | 20230927 | 112600 | 3404394950 | 43250 | 43250 | 43250 | 43250 | 43 |
| 509 | 20230927 | 112500 | 3402535200 | 43250 | 43300 | 43300 | 43250 | 589 |
| 510 | 20230927 | 112400 | 3377052800 | 43250 | 43250 | 43250 | 43200 | 425 |
| 511 | 20230927 | 112300 | 3358673050 | 43300 | 43250 | 43300 | 43250 | 212 |
| 512 | 20230927 | 112200 | 3349498550 | 43300 | 43250 | 43350 | 43150 | 1618 |
| 513 | 20230927 | 112100 | 3279566500 | 43300 | 43300 | 43350 | 43300 | 931 |
| 514 | 20230927 | 112000 | 3239253300 | 43300 | 43400 | 43400 | 43300 | 590 |
| 515 | 20230927 | 111900 | 3213705700 | 43350 | 43400 | 43550 | 43350 | 536 |
| 516 | 20230927 | 111800 | 3190405500 | 43350 | 43250 | 43350 | 43200 | 1967 |
| 517 | 20230927 | 111700 | 3105286950 | 43250 | 43300 | 43300 | 43250 | 4 |
| 518 | 20230927 | 111600 | 3105113800 | 43250 | 43300 | 43300 | 43250 | 355 |
| 519 | 20230927 | 111500 | 3089751500 | 43250 | 43250 | 43250 | 43250 | 45 |
| 520 | 20230927 | 111400 | 3087805250 | 43250 | 43300 | 43350 | 43250 | 1361 |
| 521 | 20230927 | 111300 | 3028923700 | 43300 | 43300 | 43300 | 43300 | 4 |
| 522 | 20230927 | 111200 | 3028750500 | 43250 | 43350 | 43350 | 43200 | 149 |
| 523 | 20230927 | 111100 | 3022306250 | 43300 | 43300 | 43300 | 43250 | 338 |
| 524 | 20230927 | 111000 | 3007678850 | 43350 | 43300 | 43350 | 43300 | 52 |
| 525 | 20230927 | 110900 | 3005427200 | 43350 | 43350 | 43350 | 43200 | 763 |
| 526 | 20230927 | 110800 | 2972410350 | 43350 | 43350 | 43350 | 43350 | 15 |
| 527 | 20230927 | 110700 | 2971760100 | 43400 | 43450 | 43450 | 43400 | 251 |
| 528 | 20230927 | 110600 | 2960865700 | 43450 | 43400 | 43450 | 43400 | 487 |
| 529 | 20230927 | 110500 | 2939729700 | 43400 | 43300 | 43450 | 43300 | 2231 |
| 530 | 20230927 | 110400 | 2842982050 | 43300 | 43300 | 43300 | 43250 | 1584 |
| 531 | 20230927 | 110300 | 2774395000 | 43300 | 43300 | 43350 | 43300 | 602 |
| 532 | 20230927 | 110200 | 2748328150 | 43250 | 43300 | 43300 | 43250 | 75 |
| 533 | 20230927 | 110100 | 2745080750 | 43300 | 43300 | 43350 | 43300 | 352 |
| 534 | 20230927 | 110000 | 2729838850 | 43300 | 43300 | 43300 | 43250 | 23 |
| 535 | 20230927 | 105900 | 2728843300 | 43300 | 43300 | 43300 | 43300 | 61 |
| 536 | 20230927 | 105800 | 2726202000 | 43300 | 43300 | 43300 | 43250 | 200 |
| 537 | 20230927 | 105700 | 2717542300 | 43300 | 43300 | 43350 | 43300 | 509 |
| 538 | 20230927 | 105600 | 2695499100 | 43300 | 43200 | 43350 | 43150 | 3295 |
| 539 | 20230927 | 105500 | 2552837700 | 43200 | 43200 | 43200 | 43150 | 2331 |
| 540 | 20230927 | 105400 | 2452243850 | 43200 | 43300 | 43300 | 43200 | 1864 |
| 541 | 20230927 | 105300 | 2371697150 | 43250 | 43300 | 43300 | 43250 | 49 |
| 542 | 20230927 | 105200 | 2369577750 | 43300 | 43250 | 43300 | 43250 | 164 |
| 543 | 20230927 | 105100 | 2362483550 | 43200 | 43200 | 43250 | 43200 | 64 |
| 544 | 20230927 | 105000 | 2359718400 | 43250 | 43300 | 43350 | 43250 | 1097 |
| 545 | 20230927 | 104900 | 2312247750 | 43300 | 43350 | 43350 | 43300 | 207 |
| 546 | 20230927 | 104800 | 2303280650 | 43350 | 43250 | 43350 | 43250 | 354 |
| 547 | 20230927 | 104700 | 2287946150 | 43300 | 43250 | 43350 | 43250 | 813 |
| 548 | 20230927 | 104600 | 2252757700 | 43300 | 43300 | 43350 | 43250 | 1214 |
| 549 | 20230927 | 104500 | 2200191900 | 43300 | 43300 | 43300 | 43250 | 533 |
| 550 | 20230927 | 104400 | 2177129550 | 43300 | 43350 | 43350 | 43250 | 1489 |
| 551 | 20230927 | 104300 | 2112703550 | 43350 | 43400 | 43450 | 43350 | 1088 |
| 552 | 20230927 | 104200 | 2065529500 | 43450 | 43450 | 43450 | 43350 | 1798 |
| 553 | 20230927 | 104100 | 1987449850 | 43500 | 43500 | 43550 | 43500 | 1550 |
| 554 | 20230927 | 104000 | 1920024750 | 43550 | 43600 | 43600 | 43500 | 2297 |
| 555 | 20230927 | 103900 | 1819970250 | 43650 | 43600 | 43650 | 43600 | 108 |
| 556 | 20230927 | 103800 | 1815260150 | 43650 | 43650 | 43650 | 43600 | 11 |
| 557 | 20230927 | 103700 | 1814780200 | 43650 | 43750 | 43750 | 43650 | 829 |
| 558 | 20230927 | 103600 | 1778564150 | 43750 | 43750 | 43750 | 43750 | 26 |
| 559 | 20230927 | 103500 | 1777426650 | 43700 | 43750 | 43800 | 43700 | 570 |
| 560 | 20230927 | 103400 | 1752479950 | 43750 | 43750 | 43750 | 43700 | 105 |
| 561 | 20230927 | 103300 | 1747886300 | 43700 | 43800 | 43800 | 43700 | 68 |
| 562 | 20230927 | 103200 | 1744914500 | 43850 | 43800 | 43850 | 43700 | 312 |
| 563 | 20230927 | 103100 | 1731247700 | 43800 | 43750 | 43800 | 43650 | 350 |
| 564 | 20230927 | 103000 | 1715933550 | 43700 | 43600 | 43700 | 43600 | 1226 |
| 565 | 20230927 | 102900 | 1662405750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 566 | 20230927 | 102800 | 1662405750 | 43600 | 43650 | 43650 | 43600 | 319 |
| 567 | 20230927 | 102700 | 1648491700 | 43600 | 43600 | 43650 | 43600 | 175 |
| 568 | 20230927 | 102600 | 1640861650 | 43600 | 43650 | 43650 | 43600 | 95 |
| 569 | 20230927 | 102500 | 1636715200 | 43650 | 43600 | 43650 | 43600 | 106 |
| 570 | 20230927 | 102400 | 1632089250 | 43600 | 43650 | 43650 | 43600 | 439 |
| 571 | 20230927 | 102300 | 1612945700 | 43600 | 43650 | 43650 | 43600 | 26 |
| 572 | 20230927 | 102200 | 1611811100 | 43650 | 43600 | 43650 | 43600 | 581 |
| 573 | 20230927 | 102100 | 1586478650 | 43600 | 43600 | 43600 | 43550 | 147 |
| 574 | 20230927 | 102000 | 1580073800 | 43600 | 43600 | 43600 | 43550 | 61 |
| 575 | 20230927 | 101900 | 1577414250 | 43550 | 43600 | 43600 | 43550 | 438 |
| 576 | 20230927 | 101800 | 1558333700 | 43600 | 43600 | 43650 | 43600 | 54 |
| 577 | 20230927 | 101700 | 1555979250 | 43600 | 43650 | 43650 | 43600 | 121 |
| 578 | 20230927 | 101600 | 1550701450 | 43600 | 43600 | 43600 | 43600 | 34 |
| 579 | 20230927 | 101500 | 1549219050 | 43600 | 43650 | 43650 | 43600 | 1694 |
| 580 | 20230927 | 101400 | 1475359000 | 43650 | 43700 | 43700 | 43600 | 387 |
| 581 | 20230927 | 101300 | 1458466850 | 43650 | 43650 | 43650 | 43650 | 619 |
| 582 | 20230927 | 101200 | 1431447500 | 43650 | 43800 | 43800 | 43650 | 4 |
| 583 | 20230927 | 101100 | 1431272650 | 43750 | 43650 | 43750 | 43650 | 521 |
| 584 | 20230927 | 101000 | 1408519350 | 43650 | 43700 | 43750 | 43650 | 106 |
| 585 | 20230927 | 100900 | 1403887600 | 43750 | 43650 | 43750 | 43600 | 218 |
| 586 | 20230927 | 100800 | 1394362850 | 43600 | 43700 | 43700 | 43600 | 1273 |
| 587 | 20230927 | 100700 | 1338749500 | 43700 | 43750 | 43750 | 43700 | 78 |
| 588 | 20230927 | 100600 | 1335337700 | 43800 | 43750 | 43850 | 43750 | 633 |
| 589 | 20230927 | 100500 | 1307600950 | 43750 | 43800 | 43800 | 43750 | 95 |
| 590 | 20230927 | 100400 | 1303440800 | 43800 | 43750 | 43800 | 43750 | 115 |
| 591 | 20230927 | 100300 | 1298404050 | 43750 | 43750 | 43750 | 43750 | 429 |
| 592 | 20230927 | 100200 | 1279635300 | 43750 | 43750 | 43750 | 43750 | 23 |
| 593 | 20230927 | 100100 | 1278629050 | 43750 | 43750 | 43800 | 43750 | 6 |
| 594 | 20230927 | 100000 | 1278366500 | 43800 | 43900 | 43900 | 43800 | 286 |
| 595 | 20230927 | 095900 | 1265836950 | 43900 | 43900 | 43900 | 43800 | 295 |
| 596 | 20230927 | 095800 | 1252897250 | 43950 | 43950 | 43950 | 43950 | 304 |
| 597 | 20230927 | 095700 | 1239536450 | 43950 | 44000 | 44000 | 43950 | 198 |
| 598 | 20230927 | 095600 | 1230825100 | 44000 | 44000 | 44050 | 44000 | 285 |
| 599 | 20230927 | 095500 | 1218275150 | 43950 | 43950 | 43950 | 43950 | 39 |
| 600 | 20230927 | 095400 | 1216561100 | 43900 | 43950 | 43950 | 43900 | 253 |
| 601 | 20230927 | 095300 | 1205442050 | 43950 | 43900 | 43950 | 43900 | 527 |
| 602 | 20230927 | 095200 | 1182294200 | 43950 | 44050 | 44050 | 43950 | 166 |
| 603 | 20230927 | 095100 | 1174990600 | 44100 | 44050 | 44100 | 44050 | 291 |
| 604 | 20230927 | 095000 | 1162171950 | 44100 | 44150 | 44150 | 44100 | 194 |
| 605 | 20230927 | 094900 | 1153616500 | 44100 | 44100 | 44100 | 44050 | 321 |
| 606 | 20230927 | 094800 | 1139460750 | 44100 | 44050 | 44100 | 44050 | 270 |
| 607 | 20230927 | 094700 | 1127553800 | 44050 | 44100 | 44100 | 44050 | 31 |
| 608 | 20230927 | 094600 | 1126186950 | 44100 | 44100 | 44150 | 44100 | 573 |
| 609 | 20230927 | 094500 | 1100914500 | 44150 | 44150 | 44150 | 44100 | 672 |
| 610 | 20230927 | 094400 | 1071254250 | 44100 | 44200 | 44200 | 44100 | 519 |
| 611 | 20230927 | 094300 | 1048355150 | 44200 | 44000 | 44200 | 44000 | 388 |
| 612 | 20230927 | 094200 | 1031250750 | 44000 | 44100 | 44100 | 43850 | 636 |
| 613 | 20230927 | 094100 | 1003262350 | 44100 | 44100 | 44200 | 44050 | 566 |
| 614 | 20230927 | 094000 | 978299100 | 44100 | 44050 | 44100 | 44050 | 139 |
| 615 | 20230927 | 093900 | 972174350 | 44050 | 43900 | 44050 | 43900 | 563 |
| 616 | 20230927 | 093800 | 947420200 | 43850 | 43950 | 43950 | 43850 | 416 |
| 617 | 20230927 | 093700 | 929153050 | 43900 | 43950 | 43950 | 43900 | 182 |
| 618 | 20230927 | 093600 | 921154500 | 43950 | 43950 | 43950 | 43950 | 131 |
| 619 | 20230927 | 093500 | 915397050 | 43950 | 44150 | 44150 | 43900 | 1391 |
| 620 | 20230927 | 093400 | 854313700 | 44200 | 44000 | 44200 | 44000 | 738 |
| 621 | 20230927 | 093300 | 821800500 | 43950 | 44000 | 44000 | 43900 | 157 |
| 622 | 20230927 | 093200 | 814900500 | 43950 | 43950 | 43950 | 43950 | 441 |
| 623 | 20230927 | 093100 | 795518550 | 43900 | 43900 | 43950 | 43900 | 124 |
| 624 | 20230927 | 093000 | 790074900 | 43950 | 43800 | 43950 | 43800 | 249 |
| 625 | 20230927 | 092900 | 779145550 | 43850 | 43850 | 43850 | 43850 | 166 |
| 626 | 20230927 | 092800 | 771866450 | 43850 | 43900 | 44000 | 43850 | 175 |
| 627 | 20230927 | 092700 | 764178450 | 43850 | 43850 | 43900 | 43850 | 77 |
| 628 | 20230927 | 092600 | 760801950 | 43850 | 43950 | 43950 | 43850 | 159 |
| 629 | 20230927 | 092500 | 753819500 | 43950 | 43700 | 44000 | 43700 | 838 |
| 630 | 20230927 | 092400 | 717117900 | 43700 | 43650 | 43700 | 43650 | 521 |
| 631 | 20230927 | 092300 | 694351650 | 43700 | 43800 | 43800 | 43700 | 1710 |
| 632 | 20230927 | 092200 | 619565200 | 43800 | 43800 | 43800 | 43750 | 135 |
| 633 | 20230927 | 092100 | 613652350 | 43850 | 43850 | 43850 | 43800 | 87 |
| 634 | 20230927 | 092000 | 609841550 | 43850 | 43850 | 43900 | 43850 | 164 |
| 635 | 20230927 | 091900 | 602647600 | 43800 | 43800 | 43800 | 43800 | 346 |
| 636 | 20230927 | 091800 | 587492800 | 43800 | 43950 | 43950 | 43800 | 478 |
| 637 | 20230927 | 091700 | 566544400 | 44000 | 43850 | 44000 | 43800 | 718 |
| 638 | 20230927 | 091600 | 535055100 | 43850 | 43850 | 43850 | 43800 | 533 |
| 639 | 20230927 | 091500 | 511692550 | 43850 | 43900 | 43950 | 43850 | 478 |
| 640 | 20230927 | 091400 | 490705750 | 43900 | 43800 | 43900 | 43750 | 481 |
| 641 | 20230927 | 091300 | 469615700 | 43800 | 43800 | 43800 | 43800 | 484 |
| 642 | 20230927 | 091200 | 448416500 | 43800 | 43800 | 43850 | 43750 | 688 |
| 643 | 20230927 | 091100 | 418277950 | 43800 | 43850 | 43950 | 43800 | 444 |
| 644 | 20230927 | 091000 | 398804550 | 43850 | 44050 | 44050 | 43750 | 936 |
| 645 | 20230927 | 090900 | 357704750 | 44000 | 44050 | 44050 | 43900 | 416 |
| 646 | 20230927 | 090800 | 339403000 | 44050 | 43850 | 44050 | 43800 | 1002 |
| 647 | 20230927 | 090700 | 295404550 | 43850 | 43700 | 43850 | 43700 | 266 |
| 648 | 20230927 | 090600 | 283775150 | 43700 | 43700 | 43750 | 43650 | 544 |
| 649 | 20230927 | 090500 | 260013400 | 43750 | 43750 | 43750 | 43700 | 280 |
| 650 | 20230927 | 090400 | 247776850 | 43750 | 43700 | 43750 | 43700 | 150 |
| 651 | 20230927 | 090300 | 241221350 | 43750 | 43850 | 43900 | 43700 | 345 |
| 652 | 20230927 | 090200 | 226117950 | 43850 | 43800 | 43900 | 43750 | 403 |
| 653 | 20230927 | 090100 | 208457400 | 43900 | 43850 | 43900 | 43600 | 664 |
| 654 | 20230927 | 090000 | 179327050 | 43650 | 43550 | 44000 | 43450 | 4108 |