39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 210300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 3 | 20230927 | 210200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230927 | 210100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230927 | 210000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230927 | 205900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230927 | 205800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230927 | 205700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230927 | 205600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230927 | 205500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230927 | 205400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230927 | 205300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230927 | 205200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230927 | 205100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230927 | 205000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230927 | 204900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230927 | 204800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230927 | 204700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230927 | 204600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230927 | 204500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230927 | 204400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230927 | 204300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230927 | 204200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230927 | 204100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230927 | 204000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230927 | 203900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230927 | 203800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230927 | 203700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230927 | 203600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230927 | 203500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230927 | 203400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230927 | 203300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 33 | 20230927 | 203200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230927 | 203100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230927 | 203000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230927 | 202900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230927 | 202800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230927 | 202700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230927 | 202600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230927 | 202500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230927 | 202400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230927 | 202300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230927 | 202200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230927 | 202100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230927 | 202000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230927 | 201900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230927 | 201800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230927 | 201700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230927 | 201600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230927 | 201500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230927 | 201400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230927 | 201300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230927 | 201200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230927 | 201100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230927 | 201000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230927 | 200900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230927 | 200800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230927 | 200700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230927 | 200600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230927 | 200500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230927 | 200400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230927 | 200300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 63 | 20230927 | 200200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230927 | 200100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230927 | 200000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230927 | 195900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230927 | 195800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230927 | 195700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230927 | 195600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230927 | 195500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230927 | 195400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230927 | 195300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230927 | 195200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230927 | 195100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230927 | 195000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230927 | 194900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230927 | 194800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230927 | 194700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230927 | 194600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230927 | 194500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230927 | 194400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230927 | 194300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230927 | 194200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230927 | 194100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230927 | 194000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230927 | 193900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230927 | 193800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230927 | 193700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230927 | 193600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230927 | 193500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230927 | 193400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230927 | 193300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 93 | 20230927 | 193200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230927 | 193100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230927 | 193000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230927 | 192900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230927 | 192800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230927 | 192700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230927 | 192600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230927 | 192500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230927 | 192400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230927 | 192300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230927 | 192200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230927 | 192100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230927 | 192000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230927 | 191900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230927 | 191800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230927 | 191700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230927 | 191600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230927 | 191500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230927 | 191400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230927 | 191300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230927 | 191200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230927 | 191100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230927 | 191000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230927 | 190900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230927 | 190800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230927 | 190700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230927 | 190600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230927 | 190500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230927 | 190400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230927 | 190300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 123 | 20230927 | 190200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230927 | 190100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230927 | 190000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230927 | 185900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230927 | 185800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230927 | 185700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230927 | 185600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230927 | 185500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230927 | 185400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230927 | 185300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230927 | 185200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230927 | 185100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230927 | 185000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230927 | 184900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230927 | 184800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230927 | 184700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230927 | 184600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230927 | 184500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230927 | 184400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230927 | 184300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230927 | 184200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230927 | 184100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230927 | 184000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230927 | 183900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230927 | 183800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230927 | 183700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230927 | 183600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230927 | 183500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230927 | 183400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230927 | 183300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 153 | 20230927 | 183200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230927 | 183100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230927 | 183000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230927 | 182900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230927 | 182800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230927 | 182700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230927 | 182600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230927 | 182500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230927 | 182400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230927 | 182300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230927 | 182200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230927 | 182100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230927 | 182000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230927 | 181900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230927 | 181800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230927 | 181700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230927 | 181600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230927 | 181500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230927 | 181400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230927 | 181300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230927 | 181200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230927 | 181100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230927 | 181000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230927 | 180900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230927 | 180800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230927 | 180700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230927 | 180600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230927 | 180500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230927 | 180400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230927 | 180300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 183 | 20230927 | 180200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230927 | 180100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230927 | 180000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230927 | 175900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230927 | 175800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230927 | 175700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230927 | 175600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230927 | 175500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230927 | 175400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230927 | 175300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230927 | 175200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230927 | 175100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230927 | 175000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230927 | 174900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230927 | 174800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230927 | 174700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230927 | 174600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230927 | 174500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230927 | 174400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230927 | 174300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20230927 | 174200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20230927 | 174100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20230927 | 174000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20230927 | 173900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20230927 | 173800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20230927 | 173700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20230927 | 173600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20230927 | 173500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20230927 | 173400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20230927 | 173300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 213 | 20230927 | 173200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20230927 | 173100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20230927 | 173000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20230927 | 172900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20230927 | 172800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20230927 | 172700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20230927 | 172600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20230927 | 172500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20230927 | 172400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20230927 | 172300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20230927 | 172200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20230927 | 172100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20230927 | 172000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20230927 | 171900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20230927 | 171800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20230927 | 171700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20230927 | 171600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20230927 | 171500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20230927 | 171400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20230927 | 171300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20230927 | 171200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20230927 | 171100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20230927 | 171000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20230927 | 170900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20230927 | 170800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20230927 | 170700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20230927 | 170600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20230927 | 170500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20230927 | 170400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20230927 | 170300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 243 | 20230927 | 170200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20230927 | 170100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20230927 | 170000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20230927 | 165900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20230927 | 165800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20230927 | 165700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20230927 | 165600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20230927 | 165500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20230927 | 165400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20230927 | 165300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20230927 | 165200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20230927 | 165100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20230927 | 165000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20230927 | 164900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20230927 | 164800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20230927 | 164700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20230927 | 164600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20230927 | 164500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20230927 | 164400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20230927 | 164300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20230927 | 164200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20230927 | 164100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20230927 | 164000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20230927 | 163900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20230927 | 163800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20230927 | 163700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20230927 | 163600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20230927 | 163500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20230927 | 163400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20230927 | 163300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 273 | 20230927 | 163200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 274 | 20230927 | 163100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 275 | 20230927 | 163000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 276 | 20230927 | 162900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 277 | 20230927 | 162800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 278 | 20230927 | 162700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 279 | 20230927 | 162600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 280 | 20230927 | 162500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 281 | 20230927 | 162400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 282 | 20230927 | 162300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 283 | 20230927 | 162200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 284 | 20230927 | 162100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 285 | 20230927 | 162000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 286 | 20230927 | 161900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 287 | 20230927 | 161800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 288 | 20230927 | 161700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 289 | 20230927 | 161600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 290 | 20230927 | 161500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 291 | 20230927 | 161400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 292 | 20230927 | 161300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 293 | 20230927 | 161200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 294 | 20230927 | 161100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 295 | 20230927 | 161000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 296 | 20230927 | 160900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 297 | 20230927 | 160800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 298 | 20230927 | 160700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 299 | 20230927 | 160600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 300 | 20230927 | 160500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 301 | 20230927 | 160400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 302 | 20230927 | 160300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 303 | 20230927 | 160200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 304 | 20230927 | 160100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 305 | 20230927 | 160000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 306 | 20230927 | 155900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 307 | 20230927 | 155800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 308 | 20230927 | 155700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 309 | 20230927 | 155600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 310 | 20230927 | 155500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 311 | 20230927 | 155400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 312 | 20230927 | 155300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 313 | 20230927 | 155200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 314 | 20230927 | 155100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 315 | 20230927 | 155000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 316 | 20230927 | 154900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 317 | 20230927 | 154800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 318 | 20230927 | 154700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 319 | 20230927 | 154600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 320 | 20230927 | 154500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 321 | 20230927 | 154400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 322 | 20230927 | 154300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 323 | 20230927 | 154200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 324 | 20230927 | 154100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 325 | 20230927 | 154000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 326 | 20230927 | 153900 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 327 | 20230927 | 153800 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 328 | 20230927 | 153700 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 329 | 20230927 | 153600 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 330 | 20230927 | 153500 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 331 | 20230927 | 153400 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 332 | 20230927 | 153300 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 333 | 20230927 | 153200 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 334 | 20230927 | 153100 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 335 | 20230927 | 153000 | 33123928550 | 43950 | 43950 | 43950 | 43950 | 3465 |
| 336 | 20230927 | 152900 | 32971641800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 337 | 20230927 | 152800 | 32971641800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 338 | 20230927 | 152700 | 32971641800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 339 | 20230927 | 152600 | 32971641800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 340 | 20230927 | 152500 | 32971641800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 341 | 20230927 | 152400 | 32971641800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 342 | 20230927 | 152300 | 32971641800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 343 | 20230927 | 152200 | 32971641800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 344 | 20230927 | 152100 | 32971641800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 345 | 20230927 | 152000 | 32971641800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 346 | 20230927 | 151900 | 32971641800 | 43400 | 43400 | 43500 | 43250 | 1643 |
| 347 | 20230927 | 151800 | 32900427050 | 43400 | 43250 | 43400 | 43250 | 2424 |
| 348 | 20230927 | 151700 | 32795522250 | 43300 | 43300 | 43500 | 43250 | 1423 |
| 349 | 20230927 | 151600 | 32733870600 | 43350 | 43250 | 43450 | 43200 | 2215 |
| 350 | 20230927 | 151500 | 32637973750 | 43250 | 43500 | 43550 | 43250 | 1677 |
| 351 | 20230927 | 151400 | 32565195400 | 43500 | 43500 | 43550 | 43450 | 2570 |
| 352 | 20230927 | 151300 | 32453419500 | 43500 | 43750 | 43800 | 43500 | 2605 |
| 353 | 20230927 | 151200 | 32339784200 | 43750 | 43900 | 43900 | 43700 | 686 |
| 354 | 20230927 | 151100 | 32309759750 | 43900 | 44050 | 44100 | 43900 | 1647 |
| 355 | 20230927 | 151000 | 32237301950 | 44050 | 44000 | 44150 | 44000 | 551 |
| 356 | 20230927 | 150900 | 32213022150 | 43950 | 43950 | 44000 | 43900 | 790 |
| 357 | 20230927 | 150800 | 32178295000 | 43950 | 43950 | 44200 | 43950 | 946 |
| 358 | 20230927 | 150700 | 32136602200 | 43950 | 43800 | 44050 | 43800 | 769 |
| 359 | 20230927 | 150600 | 32102812350 | 43800 | 43650 | 43800 | 43600 | 1008 |
| 360 | 20230927 | 150500 | 32058775050 | 43600 | 43700 | 43700 | 43600 | 676 |
| 361 | 20230927 | 150400 | 32029283700 | 43700 | 43900 | 43900 | 43700 | 775 |
| 362 | 20230927 | 150300 | 31995373800 | 43850 | 43650 | 43950 | 43550 | 646 |
| 363 | 20230927 | 150200 | 31967102200 | 43650 | 43650 | 43650 | 43500 | 443 |
| 364 | 20230927 | 150100 | 31947804450 | 43550 | 43500 | 43650 | 43450 | 2004 |
| 365 | 20230927 | 150000 | 31860557250 | 43550 | 43850 | 43950 | 43550 | 1578 |
| 366 | 20230927 | 145900 | 31791600050 | 43750 | 44150 | 44500 | 43700 | 3219 |
| 367 | 20230927 | 145800 | 31650134900 | 44100 | 44450 | 44500 | 44100 | 2471 |
| 368 | 20230927 | 145700 | 31540612800 | 44400 | 44350 | 44400 | 44000 | 819 |
| 369 | 20230927 | 145600 | 31504422500 | 44400 | 44250 | 44500 | 44050 | 1014 |
| 370 | 20230927 | 145500 | 31459623750 | 44250 | 44450 | 44450 | 44250 | 535 |
| 371 | 20230927 | 145400 | 31435889800 | 44450 | 44500 | 44550 | 44200 | 412 |
| 372 | 20230927 | 145300 | 31417557400 | 44500 | 44750 | 44800 | 44500 | 1309 |
| 373 | 20230927 | 145200 | 31359041050 | 44750 | 44950 | 44950 | 44700 | 1283 |
| 374 | 20230927 | 145100 | 31301450700 | 44900 | 44800 | 45000 | 44800 | 1594 |
| 375 | 20230927 | 145000 | 31229944050 | 44800 | 44700 | 44850 | 44500 | 1597 |
| 376 | 20230927 | 144900 | 31158488950 | 44700 | 44250 | 44850 | 44250 | 1541 |
| 377 | 20230927 | 144800 | 31089780250 | 44250 | 43750 | 44250 | 43750 | 808 |
| 378 | 20230927 | 144700 | 31054310800 | 43800 | 44050 | 44100 | 43750 | 975 |
| 379 | 20230927 | 144600 | 31011503450 | 44050 | 44400 | 44400 | 44050 | 2068 |
| 380 | 20230927 | 144500 | 30920180600 | 44350 | 44600 | 44750 | 44300 | 1564 |
| 381 | 20230927 | 144400 | 30850572950 | 44600 | 44550 | 44800 | 44550 | 2148 |
| 382 | 20230927 | 144300 | 30754642250 | 44550 | 44100 | 44600 | 44100 | 2609 |
| 383 | 20230927 | 144200 | 30639028850 | 44150 | 43950 | 44150 | 43750 | 1619 |
| 384 | 20230927 | 144100 | 30567714050 | 43950 | 43650 | 43950 | 43450 | 1546 |
| 385 | 20230927 | 144000 | 30500018950 | 43500 | 43700 | 43700 | 43450 | 618 |
| 386 | 20230927 | 143900 | 30473143500 | 43700 | 43750 | 43850 | 43350 | 894 |
| 387 | 20230927 | 143800 | 30434099900 | 43800 | 43500 | 43800 | 43250 | 1685 |
| 388 | 20230927 | 143700 | 30360783050 | 43600 | 43450 | 43600 | 43150 | 1613 |
| 389 | 20230927 | 143600 | 30290909750 | 43500 | 43800 | 43800 | 43500 | 809 |
| 390 | 20230927 | 143500 | 30255645950 | 43800 | 43450 | 43850 | 43450 | 842 |
| 391 | 20230927 | 143400 | 30218995150 | 43500 | 43850 | 43850 | 43350 | 3136 |
| 392 | 20230927 | 143300 | 30082381950 | 43850 | 43650 | 44050 | 43600 | 1218 |
| 393 | 20230927 | 143200 | 30028976050 | 43650 | 44150 | 44150 | 43550 | 4625 |
| 394 | 20230927 | 143100 | 29826135350 | 44100 | 44400 | 44400 | 44050 | 5699 |
| 395 | 20230927 | 143000 | 29574218250 | 44450 | 44350 | 44450 | 44250 | 782 |
| 396 | 20230927 | 142900 | 29539576800 | 44350 | 44550 | 44600 | 44250 | 1805 |
| 397 | 20230927 | 142800 | 29459438000 | 44550 | 44650 | 44850 | 44500 | 1162 |
| 398 | 20230927 | 142700 | 29407585300 | 44650 | 45050 | 45100 | 44400 | 1462 |
| 399 | 20230927 | 142600 | 29342209850 | 45100 | 45500 | 45500 | 45050 | 1548 |
| 400 | 20230927 | 142500 | 29272015400 | 45500 | 45200 | 45500 | 45150 | 2305 |
| 401 | 20230927 | 142400 | 29167539700 | 45200 | 44800 | 45200 | 44750 | 3845 |
| 402 | 20230927 | 142300 | 28994475100 | 44800 | 44600 | 44800 | 44500 | 1467 |
| 403 | 20230927 | 142200 | 28928952400 | 44600 | 44700 | 44700 | 44450 | 1160 |
| 404 | 20230927 | 142100 | 28877193850 | 44700 | 44400 | 44700 | 44300 | 581 |
| 405 | 20230927 | 142000 | 28851330200 | 44400 | 44300 | 44400 | 44150 | 792 |
| 406 | 20230927 | 141900 | 28816238350 | 44300 | 44350 | 44400 | 44150 | 2643 |
| 407 | 20230927 | 141800 | 28699396250 | 44300 | 44550 | 44550 | 44200 | 974 |
| 408 | 20230927 | 141700 | 28656265850 | 44600 | 44500 | 44600 | 44300 | 868 |
| 409 | 20230927 | 141600 | 28617658950 | 44500 | 44500 | 44550 | 44400 | 477 |
| 410 | 20230927 | 141500 | 28596449800 | 44350 | 44450 | 44450 | 44350 | 318 |
| 411 | 20230927 | 141400 | 28582319100 | 44450 | 44400 | 44500 | 44350 | 257 |
| 412 | 20230927 | 141300 | 28570902500 | 44500 | 44450 | 44650 | 44400 | 444 |
| 413 | 20230927 | 141200 | 28551122900 | 44550 | 44300 | 44600 | 44250 | 2436 |
| 414 | 20230927 | 141100 | 28443203550 | 44300 | 44400 | 44400 | 44150 | 3338 |
| 415 | 20230927 | 141000 | 28295496350 | 44400 | 44800 | 44850 | 44400 | 1384 |
| 416 | 20230927 | 140900 | 28233676550 | 44850 | 44700 | 44850 | 44650 | 1685 |
| 417 | 20230927 | 140800 | 28158251400 | 44700 | 44400 | 44700 | 44350 | 1359 |
| 418 | 20230927 | 140700 | 28097793750 | 44400 | 44450 | 44500 | 44300 | 1398 |
| 419 | 20230927 | 140600 | 28035721000 | 44450 | 44050 | 44450 | 44000 | 1656 |
| 420 | 20230927 | 140500 | 27962592550 | 44050 | 44350 | 44450 | 44000 | 7421 |
| 421 | 20230927 | 140400 | 27635036150 | 44350 | 44600 | 44650 | 44250 | 3901 |
| 422 | 20230927 | 140300 | 27461838350 | 44600 | 44500 | 44900 | 44500 | 1884 |
| 423 | 20230927 | 140200 | 27377664700 | 44500 | 45150 | 45200 | 44500 | 2927 |
| 424 | 20230927 | 140100 | 27246806800 | 45200 | 45000 | 45300 | 44800 | 3845 |
| 425 | 20230927 | 140000 | 27073864050 | 44850 | 45700 | 45700 | 44600 | 3014 |
| 426 | 20230927 | 135900 | 26937804700 | 45700 | 45700 | 46000 | 45450 | 10002 |
| 427 | 20230927 | 135800 | 26479531850 | 45700 | 45150 | 45950 | 45150 | 3738 |
| 428 | 20230927 | 135700 | 26309785700 | 45150 | 44750 | 45150 | 44750 | 1564 |
| 429 | 20230927 | 135600 | 26239399950 | 44750 | 44400 | 44850 | 44400 | 1172 |
| 430 | 20230927 | 135500 | 26187197550 | 44350 | 44350 | 44400 | 44200 | 708 |
| 431 | 20230927 | 135400 | 26155804050 | 44350 | 44500 | 44500 | 44050 | 3781 |
| 432 | 20230927 | 135300 | 25988748300 | 44550 | 44650 | 44800 | 44550 | 2351 |
| 433 | 20230927 | 135200 | 25883840700 | 44600 | 44600 | 44800 | 44400 | 2864 |
| 434 | 20230927 | 135100 | 25756023200 | 44450 | 44200 | 44900 | 44000 | 5746 |
| 435 | 20230927 | 135000 | 25500507150 | 44050 | 45450 | 45550 | 44050 | 11515 |
| 436 | 20230927 | 134900 | 24987062600 | 45400 | 45600 | 45750 | 45100 | 5227 |
| 437 | 20230927 | 134800 | 24749800350 | 45750 | 46000 | 46050 | 45400 | 5742 |
| 438 | 20230927 | 134700 | 24486749800 | 46050 | 45850 | 46050 | 45850 | 3634 |
| 439 | 20230927 | 134600 | 24319728950 | 45850 | 45500 | 46200 | 45250 | 7773 |
| 440 | 20230927 | 134500 | 23962244200 | 45400 | 45700 | 46150 | 44950 | 12028 |
| 441 | 20230927 | 134400 | 23414039000 | 45700 | 46800 | 46800 | 45700 | 14394 |
| 442 | 20230927 | 134300 | 22750899350 | 46800 | 45500 | 46800 | 45450 | 27410 |
| 443 | 20230927 | 134200 | 21485667450 | 45500 | 45000 | 45500 | 44550 | 8017 |
| 444 | 20230927 | 134100 | 21124088400 | 45000 | 44450 | 45000 | 44400 | 7354 |
| 445 | 20230927 | 134000 | 20795866400 | 44450 | 44300 | 44500 | 44150 | 3405 |
| 446 | 20230927 | 133900 | 20644539150 | 44350 | 43500 | 44350 | 43400 | 2805 |
| 447 | 20230927 | 133800 | 20521350850 | 43400 | 43350 | 43600 | 43350 | 677 |
| 448 | 20230927 | 133700 | 20491893950 | 43200 | 43050 | 43350 | 43050 | 329 |
| 449 | 20230927 | 133600 | 20477711850 | 43050 | 43100 | 43100 | 43000 | 858 |
| 450 | 20230927 | 133500 | 20440757400 | 43100 | 43100 | 43200 | 43050 | 667 |
| 451 | 20230927 | 133400 | 20412028750 | 43200 | 43400 | 43400 | 43050 | 649 |
| 452 | 20230927 | 133300 | 20384050050 | 43400 | 43100 | 43400 | 43100 | 368 |
| 453 | 20230927 | 133200 | 20368143500 | 43200 | 43050 | 43250 | 43050 | 507 |
| 454 | 20230927 | 133100 | 20346246200 | 43000 | 43300 | 43300 | 43000 | 427 |
| 455 | 20230927 | 133000 | 20327866050 | 43250 | 43350 | 43350 | 42800 | 2524 |
| 456 | 20230927 | 132900 | 20219449600 | 43400 | 43550 | 43550 | 43100 | 1177 |
| 457 | 20230927 | 132800 | 20168486600 | 43550 | 43550 | 43650 | 43500 | 677 |
| 458 | 20230927 | 132700 | 20138977450 | 43500 | 43200 | 43500 | 43150 | 676 |
| 459 | 20230927 | 132600 | 20109754250 | 43200 | 43500 | 43500 | 43200 | 2059 |
| 460 | 20230927 | 132500 | 20020541050 | 43500 | 43150 | 43550 | 43100 | 606 |
| 461 | 20230927 | 132400 | 19994297900 | 43150 | 43500 | 43700 | 43150 | 3629 |
| 462 | 20230927 | 132300 | 19837110050 | 43550 | 43950 | 44000 | 43500 | 2169 |
| 463 | 20230927 | 132200 | 19742310000 | 43900 | 43750 | 44050 | 43750 | 862 |
| 464 | 20230927 | 132100 | 19704451000 | 43900 | 43950 | 44000 | 43600 | 2812 |
| 465 | 20230927 | 132000 | 19581409500 | 43900 | 44650 | 44750 | 43900 | 2753 |
| 466 | 20230927 | 131900 | 19459255150 | 44700 | 44400 | 44800 | 44200 | 5223 |
| 467 | 20230927 | 131800 | 19226170500 | 44400 | 44000 | 44500 | 43800 | 3282 |
| 468 | 20230927 | 131700 | 19080833350 | 44000 | 43600 | 44000 | 43450 | 2188 |
| 469 | 20230927 | 131600 | 18985322100 | 43600 | 44150 | 44450 | 43600 | 2506 |
| 470 | 20230927 | 131500 | 18874668400 | 44200 | 43950 | 44200 | 43850 | 1018 |
| 471 | 20230927 | 131400 | 18829876550 | 43950 | 43950 | 44050 | 43350 | 1619 |
| 472 | 20230927 | 131300 | 18758767100 | 43950 | 43800 | 44050 | 43800 | 1226 |
| 473 | 20230927 | 131200 | 18704899950 | 43800 | 43300 | 43800 | 43250 | 903 |
| 474 | 20230927 | 131100 | 18665674450 | 43300 | 43400 | 43400 | 43300 | 1187 |
| 475 | 20230927 | 131000 | 18614215000 | 43400 | 43750 | 43800 | 43250 | 1476 |
| 476 | 20230927 | 130900 | 18549967400 | 43750 | 43850 | 43900 | 43400 | 1928 |
| 477 | 20230927 | 130800 | 18465977800 | 43850 | 44250 | 44500 | 43200 | 8504 |
| 478 | 20230927 | 130700 | 18090802400 | 44300 | 43400 | 44350 | 43400 | 7957 |
| 479 | 20230927 | 130600 | 17740955400 | 43450 | 42900 | 43500 | 42900 | 1941 |
| 480 | 20230927 | 130500 | 17657105850 | 42950 | 42600 | 43150 | 42600 | 1125 |
| 481 | 20230927 | 130400 | 17608884500 | 42600 | 42500 | 42700 | 42400 | 1226 |
| 482 | 20230927 | 130300 | 17556696650 | 42500 | 42150 | 42500 | 42150 | 1671 |
| 483 | 20230927 | 130200 | 17485883350 | 42150 | 42300 | 42400 | 41950 | 3403 |
| 484 | 20230927 | 130100 | 17342580850 | 42200 | 42950 | 42950 | 42050 | 2990 |
| 485 | 20230927 | 130000 | 17215578900 | 42950 | 43250 | 43250 | 42900 | 1057 |
| 486 | 20230927 | 125900 | 17170097550 | 43250 | 43150 | 43450 | 43150 | 717 |
| 487 | 20230927 | 125800 | 17139112450 | 43150 | 43500 | 43500 | 43050 | 2005 |
| 488 | 20230927 | 125700 | 17052226650 | 43450 | 43400 | 43500 | 43350 | 1786 |
| 489 | 20230927 | 125600 | 16974708400 | 43400 | 43400 | 43600 | 43200 | 4737 |
| 490 | 20230927 | 125500 | 16768851700 | 43400 | 42800 | 43450 | 42800 | 3359 |
| 491 | 20230927 | 125400 | 16623554600 | 42850 | 42350 | 43000 | 42300 | 2223 |
| 492 | 20230927 | 125300 | 16528808600 | 42300 | 42300 | 42400 | 42200 | 1450 |
| 493 | 20230927 | 125200 | 16467484150 | 42250 | 41900 | 42350 | 41900 | 3769 |
| 494 | 20230927 | 125100 | 16308528200 | 41900 | 41750 | 41900 | 41700 | 3687 |
| 495 | 20230927 | 125000 | 16154345500 | 41750 | 42300 | 42550 | 41300 | 12116 |
| 496 | 20230927 | 124900 | 15649235450 | 42250 | 42750 | 42900 | 42200 | 5022 |
| 497 | 20230927 | 124800 | 15436023050 | 42700 | 42700 | 42950 | 42600 | 3405 |
| 498 | 20230927 | 124700 | 15290594150 | 42700 | 43200 | 43200 | 42550 | 3989 |
| 499 | 20230927 | 124600 | 15119814500 | 43200 | 43000 | 43500 | 42900 | 7936 |
| 500 | 20230927 | 124500 | 14776087500 | 43000 | 43500 | 43700 | 42350 | 12935 |
| 501 | 20230927 | 124400 | 14221503350 | 43500 | 44300 | 44450 | 43450 | 9998 |
| 502 | 20230927 | 124300 | 13782291450 | 44300 | 44650 | 44650 | 44150 | 8968 |
| 503 | 20230927 | 124200 | 13384276800 | 44700 | 45200 | 45350 | 44350 | 15828 |
| 504 | 20230927 | 124100 | 12674635800 | 45200 | 44050 | 45400 | 44050 | 31585 |
| 505 | 20230927 | 124000 | 11263513700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 506 | 20230927 | 123900 | 11263513700 | 43700 | 43600 | 43700 | 43550 | 3225 |
| 507 | 20230927 | 123800 | 11122686150 | 43600 | 42950 | 43600 | 42900 | 10085 |
| 508 | 20230927 | 123700 | 10686895300 | 42950 | 42750 | 43100 | 42650 | 6618 |
| 509 | 20230927 | 123600 | 10403117800 | 42750 | 41850 | 42750 | 41800 | 6633 |
| 510 | 20230927 | 123500 | 10123905700 | 41900 | 41900 | 41900 | 41750 | 694 |
| 511 | 20230927 | 123400 | 10094857450 | 41900 | 41700 | 41900 | 41600 | 739 |
| 512 | 20230927 | 123300 | 10064011700 | 41600 | 41800 | 41800 | 41600 | 993 |
| 513 | 20230927 | 123200 | 10022583850 | 41900 | 41950 | 42000 | 41700 | 1597 |
| 514 | 20230927 | 123100 | 9955685650 | 41950 | 41950 | 42000 | 41850 | 617 |
| 515 | 20230927 | 123000 | 9929795600 | 42000 | 41800 | 42000 | 41700 | 2341 |
| 516 | 20230927 | 122900 | 9831790900 | 41850 | 41850 | 41900 | 41700 | 1135 |
| 517 | 20230927 | 122800 | 9784322450 | 41900 | 41750 | 42000 | 41700 | 3457 |
| 518 | 20230927 | 122700 | 9639446250 | 41750 | 41300 | 41750 | 41300 | 2253 |
| 519 | 20230927 | 122600 | 9545823500 | 41350 | 41650 | 41650 | 41250 | 800 |
| 520 | 20230927 | 122500 | 9512681650 | 41650 | 41500 | 41750 | 41400 | 3669 |
| 521 | 20230927 | 122400 | 9359871050 | 41500 | 41000 | 41500 | 41000 | 2053 |
| 522 | 20230927 | 122300 | 9275187350 | 41000 | 40800 | 41000 | 40800 | 341 |
| 523 | 20230927 | 122200 | 9261236700 | 40800 | 40950 | 41100 | 40800 | 1648 |
| 524 | 20230927 | 122100 | 9193732250 | 40950 | 40750 | 40950 | 40500 | 868 |
| 525 | 20230927 | 122000 | 9158300450 | 40750 | 40850 | 41000 | 40750 | 1998 |
| 526 | 20230927 | 121900 | 9076692350 | 40850 | 40100 | 41000 | 40100 | 3632 |
| 527 | 20230927 | 121800 | 8929458950 | 40100 | 40000 | 40100 | 40000 | 1129 |
| 528 | 20230927 | 121700 | 8884218900 | 40000 | 39950 | 40000 | 39950 | 240 |
| 529 | 20230927 | 121600 | 8874623950 | 39950 | 39900 | 39950 | 39900 | 16 |
| 530 | 20230927 | 121500 | 8873985150 | 39950 | 39950 | 39950 | 39950 | 70 |
| 531 | 20230927 | 121400 | 8871188650 | 39900 | 39950 | 39950 | 39900 | 21 |
| 532 | 20230927 | 121300 | 8870350200 | 39950 | 39850 | 39950 | 39850 | 480 |
| 533 | 20230927 | 121200 | 8851185200 | 39850 | 39850 | 39850 | 39850 | 108 |
| 534 | 20230927 | 121100 | 8846881400 | 39850 | 39900 | 39950 | 39850 | 226 |
| 535 | 20230927 | 121000 | 8837860500 | 39900 | 39900 | 39900 | 39900 | 61 |
| 536 | 20230927 | 120900 | 8835426600 | 39900 | 39900 | 39900 | 39900 | 120 |
| 537 | 20230927 | 120800 | 8830638600 | 39900 | 39850 | 39900 | 39850 | 83 |
| 538 | 20230927 | 120700 | 8827328200 | 39850 | 39900 | 39900 | 39850 | 124 |
| 539 | 20230927 | 120600 | 8822386250 | 39900 | 39900 | 39900 | 39900 | 86 |
| 540 | 20230927 | 120500 | 8818954850 | 39900 | 39950 | 39950 | 39900 | 70 |
| 541 | 20230927 | 120400 | 8816158900 | 39950 | 39950 | 39950 | 39950 | 113 |
| 542 | 20230927 | 120300 | 8811644550 | 39950 | 39900 | 39950 | 39900 | 101 |
| 543 | 20230927 | 120200 | 8807614600 | 39900 | 39950 | 39950 | 39900 | 327 |
| 544 | 20230927 | 120100 | 8794565550 | 39950 | 39950 | 39950 | 39950 | 60 |
| 545 | 20230927 | 120000 | 8792168550 | 39950 | 39950 | 39950 | 39950 | 59 |
| 546 | 20230927 | 115900 | 8789811500 | 39950 | 40000 | 40000 | 39950 | 332 |
| 547 | 20230927 | 115800 | 8776539100 | 40000 | 39950 | 40000 | 39950 | 118 |
| 548 | 20230927 | 115700 | 8771824500 | 39900 | 39950 | 39950 | 39900 | 124 |
| 549 | 20230927 | 115600 | 8766873700 | 39950 | 39950 | 39950 | 39900 | 43 |
| 550 | 20230927 | 115500 | 8765157100 | 39950 | 39950 | 39950 | 39950 | 66 |
| 551 | 20230927 | 115400 | 8762520400 | 39950 | 39950 | 39950 | 39950 | 311 |
| 552 | 20230927 | 115300 | 8750095950 | 39950 | 39950 | 39950 | 39950 | 170 |
| 553 | 20230927 | 115200 | 8743304450 | 39900 | 39950 | 39950 | 39900 | 87 |
| 554 | 20230927 | 115100 | 8739832600 | 39950 | 39900 | 39950 | 39850 | 96 |
| 555 | 20230927 | 115000 | 8736003400 | 39900 | 39950 | 39950 | 39850 | 228 |
| 556 | 20230927 | 114900 | 8726897150 | 39950 | 39950 | 39950 | 39950 | 91 |
| 557 | 20230927 | 114800 | 8723261700 | 39900 | 39950 | 39950 | 39900 | 60 |
| 558 | 20230927 | 114700 | 8720866950 | 39900 | 39950 | 39950 | 39900 | 72 |
| 559 | 20230927 | 114600 | 8717991650 | 39900 | 39950 | 39950 | 39900 | 499 |
| 560 | 20230927 | 114500 | 8698075150 | 39950 | 39950 | 39950 | 39950 | 76 |
| 561 | 20230927 | 114400 | 8695038950 | 39950 | 39950 | 40000 | 39950 | 75 |
| 562 | 20230927 | 114300 | 8692039800 | 40000 | 40000 | 40000 | 39900 | 65 |
| 563 | 20230927 | 114200 | 8689440400 | 40000 | 39950 | 40050 | 39950 | 199 |
| 564 | 20230927 | 114100 | 8681484600 | 39950 | 39900 | 40000 | 39900 | 444 |
| 565 | 20230927 | 114000 | 8663740100 | 39900 | 39950 | 39950 | 39900 | 360 |
| 566 | 20230927 | 113900 | 8649366750 | 39950 | 39900 | 39950 | 39900 | 148 |
| 567 | 20230927 | 113800 | 8643461300 | 39900 | 39900 | 39950 | 39900 | 182 |
| 568 | 20230927 | 113700 | 8636197000 | 39950 | 39900 | 39950 | 39900 | 194 |
| 569 | 20230927 | 113600 | 8628456100 | 39900 | 39850 | 39900 | 39850 | 509 |
| 570 | 20230927 | 113500 | 8608159600 | 39850 | 39850 | 39900 | 39850 | 252 |
| 571 | 20230927 | 113400 | 8598107400 | 39850 | 39850 | 39850 | 39800 | 76 |
| 572 | 20230927 | 113300 | 8595079550 | 39850 | 39750 | 39850 | 39750 | 208 |
| 573 | 20230927 | 113200 | 8586807650 | 39750 | 39750 | 39800 | 39750 | 197 |
| 574 | 20230927 | 113100 | 8578975100 | 39750 | 39850 | 39900 | 39750 | 248 |
| 575 | 20230927 | 113000 | 8569085850 | 39750 | 39650 | 39750 | 39650 | 536 |
| 576 | 20230927 | 112900 | 8547808800 | 39650 | 39650 | 39700 | 39600 | 1317 |
| 577 | 20230927 | 112800 | 8495625600 | 39600 | 39650 | 39650 | 39600 | 280 |
| 578 | 20230927 | 112700 | 8484537550 | 39650 | 39650 | 39650 | 39600 | 299 |
| 579 | 20230927 | 112600 | 8472691700 | 39650 | 39650 | 39700 | 39600 | 235 |
| 580 | 20230927 | 112500 | 8463377300 | 39650 | 39700 | 39700 | 39650 | 477 |
| 581 | 20230927 | 112400 | 8444456450 | 39700 | 39650 | 39700 | 39650 | 282 |
| 582 | 20230927 | 112300 | 8433274800 | 39650 | 39650 | 39650 | 39650 | 124 |
| 583 | 20230927 | 112200 | 8428358200 | 39700 | 39700 | 39700 | 39650 | 194 |
| 584 | 20230927 | 112100 | 8420665050 | 39700 | 39700 | 39700 | 39700 | 126 |
| 585 | 20230927 | 112000 | 8415662850 | 39650 | 39650 | 39650 | 39650 | 118 |
| 586 | 20230927 | 111900 | 8410984150 | 39650 | 39800 | 39800 | 39600 | 767 |
| 587 | 20230927 | 111800 | 8380555400 | 39800 | 39750 | 39800 | 39650 | 1445 |
| 588 | 20230927 | 111700 | 8323207300 | 39700 | 39800 | 39800 | 39650 | 1382 |
| 589 | 20230927 | 111600 | 8268338300 | 39750 | 39950 | 39950 | 39750 | 268 |
| 590 | 20230927 | 111500 | 8257673950 | 39950 | 39900 | 39950 | 39900 | 243 |
| 591 | 20230927 | 111400 | 8247973750 | 39900 | 39900 | 39950 | 39900 | 35 |
| 592 | 20230927 | 111300 | 8246576750 | 39900 | 39950 | 39950 | 39750 | 259 |
| 593 | 20230927 | 111200 | 8236253350 | 39900 | 39800 | 39900 | 39800 | 181 |
| 594 | 20230927 | 111100 | 8229040950 | 39800 | 39750 | 39800 | 39750 | 161 |
| 595 | 20230927 | 111000 | 8222640700 | 39750 | 39750 | 39800 | 39750 | 97 |
| 596 | 20230927 | 110900 | 8218784750 | 39750 | 39800 | 39800 | 39750 | 222 |
| 597 | 20230927 | 110800 | 8209955450 | 39800 | 39750 | 39900 | 39750 | 75 |
| 598 | 20230927 | 110700 | 8206970200 | 39750 | 39850 | 39900 | 39750 | 195 |
| 599 | 20230927 | 110600 | 8199198750 | 39900 | 39900 | 39950 | 39850 | 197 |
| 600 | 20230927 | 110500 | 8191337550 | 39950 | 39750 | 40000 | 39750 | 185 |
| 601 | 20230927 | 110400 | 8183955600 | 39700 | 39700 | 39700 | 39600 | 410 |
| 602 | 20230927 | 110300 | 8167692400 | 39650 | 39650 | 39650 | 39600 | 341 |
| 603 | 20230927 | 110200 | 8154172000 | 39650 | 39650 | 39650 | 39600 | 382 |
| 604 | 20230927 | 110100 | 8139027650 | 39600 | 39650 | 39700 | 39600 | 693 |
| 605 | 20230927 | 110000 | 8111548250 | 39650 | 39700 | 39700 | 39650 | 301 |
| 606 | 20230927 | 105900 | 8099611600 | 39700 | 39700 | 39700 | 39650 | 316 |
| 607 | 20230927 | 105800 | 8087066900 | 39750 | 39750 | 39750 | 39700 | 256 |
| 608 | 20230927 | 105700 | 8076895400 | 39750 | 39800 | 39800 | 39750 | 141 |
| 609 | 20230927 | 105600 | 8071287150 | 39800 | 39750 | 39800 | 39750 | 130 |
| 610 | 20230927 | 105500 | 8066117400 | 39750 | 39700 | 39750 | 39650 | 378 |
| 611 | 20230927 | 105400 | 8051122900 | 39700 | 39750 | 39750 | 39650 | 227 |
| 612 | 20230927 | 105300 | 8042110400 | 39750 | 39800 | 39800 | 39650 | 961 |
| 613 | 20230927 | 105200 | 8003943400 | 39800 | 39750 | 39800 | 39750 | 249 |
| 614 | 20230927 | 105100 | 7994036500 | 39800 | 39800 | 39800 | 39750 | 256 |
| 615 | 20230927 | 105000 | 7983847800 | 39800 | 39750 | 39900 | 39750 | 512 |
| 616 | 20230927 | 104900 | 7963454050 | 39750 | 39750 | 39800 | 39750 | 204 |
| 617 | 20230927 | 104800 | 7955344800 | 39750 | 39800 | 39800 | 39750 | 305 |
| 618 | 20230927 | 104700 | 7943218500 | 39750 | 39700 | 39800 | 39700 | 156 |
| 619 | 20230927 | 104600 | 7937020950 | 39700 | 39800 | 39800 | 39700 | 529 |
| 620 | 20230927 | 104500 | 7916000500 | 39800 | 39850 | 39850 | 39750 | 718 |
| 621 | 20230927 | 104400 | 7887423000 | 39850 | 39950 | 39950 | 39800 | 694 |
| 622 | 20230927 | 104300 | 7859737150 | 39950 | 39950 | 40000 | 39900 | 269 |
| 623 | 20230927 | 104200 | 7848995700 | 39950 | 39950 | 40000 | 39950 | 260 |
| 624 | 20230927 | 104100 | 7838605300 | 40000 | 40000 | 40050 | 40000 | 325 |
| 625 | 20230927 | 104000 | 7825604900 | 40000 | 39950 | 40000 | 39950 | 447 |
| 626 | 20230927 | 103900 | 7807739850 | 40000 | 39850 | 40000 | 39850 | 583 |
| 627 | 20230927 | 103800 | 7784446350 | 39850 | 39900 | 39900 | 39850 | 301 |
| 628 | 20230927 | 103700 | 7772449350 | 39900 | 39800 | 39900 | 39800 | 425 |
| 629 | 20230927 | 103600 | 7755502950 | 39800 | 39750 | 39850 | 39750 | 172 |
| 630 | 20230927 | 103500 | 7748654150 | 39700 | 39800 | 39800 | 39700 | 541 |
| 631 | 20230927 | 103400 | 7727158950 | 39800 | 39800 | 39800 | 39700 | 308 |
| 632 | 20230927 | 103300 | 7714905150 | 39850 | 39700 | 39850 | 39700 | 404 |
| 633 | 20230927 | 103200 | 7698841800 | 39700 | 39700 | 39750 | 39650 | 483 |
| 634 | 20230927 | 103100 | 7679668300 | 39750 | 39700 | 39750 | 39700 | 206 |
| 635 | 20230927 | 103000 | 7671488950 | 39700 | 39800 | 39800 | 39650 | 948 |
| 636 | 20230927 | 102900 | 7633826850 | 39800 | 39850 | 39850 | 39750 | 2255 |
| 637 | 20230927 | 102800 | 7544100850 | 39850 | 39900 | 39950 | 39850 | 811 |
| 638 | 20230927 | 102700 | 7511770150 | 39900 | 39900 | 39950 | 39850 | 783 |
| 639 | 20230927 | 102600 | 7480545450 | 39900 | 39900 | 39950 | 39900 | 403 |
| 640 | 20230927 | 102500 | 7464451500 | 39950 | 39950 | 39950 | 39850 | 235 |
| 641 | 20230927 | 102400 | 7455074950 | 39900 | 39900 | 39900 | 39800 | 1046 |
| 642 | 20230927 | 102300 | 7413370700 | 39950 | 40050 | 40050 | 39950 | 549 |
| 643 | 20230927 | 102200 | 7391408450 | 40050 | 39900 | 40050 | 39900 | 674 |
| 644 | 20230927 | 102100 | 7364483000 | 39900 | 39850 | 39900 | 39850 | 1005 |
| 645 | 20230927 | 102000 | 7324388850 | 39850 | 39800 | 39900 | 39750 | 1009 |
| 646 | 20230927 | 101900 | 7284237550 | 39800 | 39900 | 39900 | 39800 | 438 |
| 647 | 20230927 | 101800 | 7266784100 | 39900 | 39900 | 39900 | 39800 | 359 |
| 648 | 20230927 | 101700 | 7252467900 | 39900 | 39900 | 39950 | 39850 | 521 |
| 649 | 20230927 | 101600 | 7231677950 | 39900 | 39800 | 39900 | 39800 | 99 |
| 650 | 20230927 | 101500 | 7227737650 | 39900 | 39750 | 39950 | 39700 | 713 |
| 651 | 20230927 | 101400 | 7199388600 | 39750 | 39900 | 40050 | 39700 | 1133 |
| 652 | 20230927 | 101300 | 7154321500 | 39750 | 40050 | 40050 | 39750 | 1530 |
| 653 | 20230927 | 101200 | 7093276300 | 40100 | 40050 | 40100 | 40050 | 266 |
| 654 | 20230927 | 101100 | 7082613050 | 40050 | 39950 | 40050 | 39950 | 418 |
| 655 | 20230927 | 101000 | 7065891550 | 39900 | 39950 | 39950 | 39800 | 209 |
| 656 | 20230927 | 100900 | 7057553700 | 39900 | 40000 | 40000 | 39900 | 170 |
| 657 | 20230927 | 100800 | 7050759300 | 40000 | 39800 | 40000 | 39800 | 218 |
| 658 | 20230927 | 100700 | 7042060600 | 39800 | 39700 | 39900 | 39700 | 212 |
| 659 | 20230927 | 100600 | 7033629500 | 39700 | 39800 | 39900 | 39700 | 469 |
| 660 | 20230927 | 100500 | 7014981200 | 39800 | 39700 | 39800 | 39700 | 243 |
| 661 | 20230927 | 100400 | 7005322350 | 39700 | 39800 | 39800 | 39700 | 442 |
| 662 | 20230927 | 100300 | 6987731350 | 39800 | 39700 | 39800 | 39650 | 594 |
| 663 | 20230927 | 100200 | 6964153750 | 39700 | 39750 | 39750 | 39650 | 893 |
| 664 | 20230927 | 100100 | 6928701200 | 39750 | 39950 | 39950 | 39750 | 375 |
| 665 | 20230927 | 100000 | 6913766650 | 39950 | 39800 | 40000 | 39750 | 399 |
| 666 | 20230927 | 095900 | 6897875150 | 39850 | 39700 | 39900 | 39700 | 253 |
| 667 | 20230927 | 095800 | 6887827950 | 39700 | 39900 | 39900 | 39650 | 1641 |
| 668 | 20230927 | 095700 | 6822594250 | 39900 | 40000 | 40000 | 39900 | 56 |
| 669 | 20230927 | 095600 | 6820356700 | 40000 | 39900 | 40000 | 39900 | 77 |
| 670 | 20230927 | 095500 | 6817280250 | 39900 | 39750 | 40000 | 39750 | 90 |
| 671 | 20230927 | 095400 | 6813685050 | 39700 | 39850 | 40000 | 39700 | 574 |
| 672 | 20230927 | 095300 | 6790829600 | 40000 | 39900 | 40000 | 39650 | 1591 |
| 673 | 20230927 | 095200 | 6727580550 | 39900 | 40000 | 40000 | 39900 | 449 |
| 674 | 20230927 | 095100 | 6709642600 | 40150 | 40050 | 40200 | 40000 | 1261 |
| 675 | 20230927 | 095000 | 6659105350 | 40050 | 40150 | 40200 | 40000 | 524 |
| 676 | 20230927 | 094900 | 6638096900 | 40150 | 40050 | 40150 | 40050 | 277 |
| 677 | 20230927 | 094800 | 6626994500 | 40050 | 40000 | 40050 | 39900 | 307 |
| 678 | 20230927 | 094700 | 6614713050 | 40000 | 39750 | 40000 | 39650 | 561 |
| 679 | 20230927 | 094600 | 6592405250 | 39650 | 39750 | 39900 | 39600 | 1735 |
| 680 | 20230927 | 094500 | 6523612800 | 39750 | 39850 | 39900 | 39650 | 1486 |
| 681 | 20230927 | 094400 | 6464522250 | 39850 | 40150 | 40150 | 39850 | 818 |
| 682 | 20230927 | 094300 | 6431812800 | 40150 | 40000 | 40150 | 40000 | 497 |
| 683 | 20230927 | 094200 | 6411914550 | 40000 | 39850 | 40000 | 39850 | 519 |
| 684 | 20230927 | 094100 | 6391219550 | 39850 | 40000 | 40000 | 39850 | 725 |
| 685 | 20230927 | 094000 | 6362301350 | 39850 | 39900 | 39900 | 39850 | 2429 |
| 686 | 20230927 | 093900 | 6265446100 | 39900 | 39950 | 40050 | 39900 | 1812 |
| 687 | 20230927 | 093800 | 6193113750 | 40000 | 40250 | 40300 | 40000 | 1776 |
| 688 | 20230927 | 093700 | 6121993300 | 40300 | 40350 | 40400 | 40200 | 688 |
| 689 | 20230927 | 093600 | 6094248650 | 40400 | 40150 | 40450 | 40150 | 1205 |
| 690 | 20230927 | 093500 | 6045668400 | 40150 | 40050 | 40150 | 40000 | 558 |
| 691 | 20230927 | 093400 | 6023314000 | 40100 | 40150 | 40150 | 40000 | 780 |
| 692 | 20230927 | 093300 | 5992065750 | 40050 | 40150 | 40300 | 40050 | 1455 |
| 693 | 20230927 | 093200 | 5933627050 | 40150 | 39950 | 40150 | 39950 | 767 |
| 694 | 20230927 | 093100 | 5902943500 | 39950 | 39950 | 40000 | 39900 | 735 |
| 695 | 20230927 | 093000 | 5873586350 | 39950 | 39850 | 39950 | 39850 | 176 |
| 696 | 20230927 | 092900 | 5866564450 | 39850 | 39800 | 39950 | 39750 | 850 |
| 697 | 20230927 | 092800 | 5832706850 | 39800 | 39550 | 39850 | 39550 | 420 |
| 698 | 20230927 | 092700 | 5816019900 | 39550 | 39500 | 39700 | 39400 | 1689 |
| 699 | 20230927 | 092600 | 5749227850 | 39500 | 39650 | 39650 | 39350 | 3695 |
| 700 | 20230927 | 092500 | 5603218250 | 39650 | 40000 | 40000 | 39650 | 4496 |
| 701 | 20230927 | 092400 | 5424168400 | 40000 | 40200 | 40200 | 40000 | 1355 |
| 702 | 20230927 | 092300 | 5369895800 | 40050 | 39950 | 40350 | 39950 | 1143 |
| 703 | 20230927 | 092200 | 5323950050 | 40000 | 40100 | 40250 | 39950 | 2875 |
| 704 | 20230927 | 092100 | 5208583400 | 40100 | 39950 | 40150 | 39900 | 1656 |
| 705 | 20230927 | 092000 | 5142335150 | 40000 | 39950 | 40200 | 39850 | 2843 |
| 706 | 20230927 | 091900 | 5028696950 | 39950 | 40200 | 40200 | 39800 | 3061 |
| 707 | 20230927 | 091800 | 4906305400 | 40200 | 40150 | 40200 | 39650 | 8190 |
| 708 | 20230927 | 091700 | 4579234700 | 40200 | 40750 | 40750 | 40200 | 4229 |
| 709 | 20230927 | 091600 | 4408214800 | 40750 | 40750 | 40850 | 40550 | 5031 |
| 710 | 20230927 | 091500 | 4203382050 | 40750 | 41050 | 41050 | 40600 | 4452 |
| 711 | 20230927 | 091400 | 4021544450 | 41000 | 41400 | 41500 | 41000 | 5065 |
| 712 | 20230927 | 091300 | 3812626050 | 41350 | 41850 | 41850 | 41200 | 7939 |
| 713 | 20230927 | 091200 | 3483732950 | 41800 | 41800 | 42000 | 41600 | 3220 |
| 714 | 20230927 | 091100 | 3348926850 | 41600 | 41800 | 42000 | 41500 | 5627 |
| 715 | 20230927 | 091000 | 3114356700 | 41650 | 42500 | 42750 | 41400 | 8668 |
| 716 | 20230927 | 090900 | 2751987500 | 42400 | 42900 | 43050 | 42400 | 8733 |
| 717 | 20230927 | 090800 | 2378713600 | 42900 | 42800 | 43200 | 42600 | 13401 |
| 718 | 20230927 | 090700 | 1804123800 | 42700 | 41950 | 43200 | 41950 | 10208 |
| 719 | 20230927 | 090600 | 1368521250 | 42000 | 41800 | 42450 | 41750 | 7180 |
| 720 | 20230927 | 090500 | 1066808100 | 41750 | 41600 | 41750 | 41200 | 4269 |
| 721 | 20230927 | 090400 | 890081400 | 41500 | 41650 | 42000 | 41100 | 4359 |
| 722 | 20230927 | 090300 | 709185550 | 41950 | 40200 | 42100 | 40150 | 5622 |
| 723 | 20230927 | 090200 | 476745850 | 40250 | 40000 | 40250 | 39900 | 1908 |
| 724 | 20230927 | 090100 | 400360900 | 40000 | 39350 | 40000 | 39350 | 3315 |
| 725 | 20230927 | 090000 | 268676800 | 39400 | 39750 | 40000 | 39250 | 6748 |