35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 200200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 4609 |
| 3 | 20230927 | 200100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20230927 | 200000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20230927 | 195900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20230927 | 195800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20230927 | 195700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20230927 | 195600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20230927 | 195500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20230927 | 195400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20230927 | 195300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20230927 | 195200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20230927 | 195100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20230927 | 195000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20230927 | 194900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20230927 | 194800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20230927 | 194700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20230927 | 194600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20230927 | 194500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20230927 | 194400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20230927 | 194300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20230927 | 194200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20230927 | 194100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20230927 | 194000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20230927 | 193900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20230927 | 193800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20230927 | 193700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20230927 | 193600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20230927 | 193500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20230927 | 193400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20230927 | 193300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20230927 | 193200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 4609 |
| 33 | 20230927 | 193100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20230927 | 193000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20230927 | 192900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20230927 | 192800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20230927 | 192700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20230927 | 192600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20230927 | 192500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20230927 | 192400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20230927 | 192300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20230927 | 192200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20230927 | 192100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20230927 | 192000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20230927 | 191900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20230927 | 191800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20230927 | 191700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20230927 | 191600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20230927 | 191500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20230927 | 191400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20230927 | 191300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20230927 | 191200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20230927 | 191100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20230927 | 191000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20230927 | 190900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20230927 | 190800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20230927 | 190700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20230927 | 190600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20230927 | 190500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20230927 | 190400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20230927 | 190300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20230927 | 190200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 4609 |
| 63 | 20230927 | 190100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20230927 | 190000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20230927 | 185900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20230927 | 185800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20230927 | 185700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20230927 | 185600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20230927 | 185500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20230927 | 185400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20230927 | 185300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20230927 | 185200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20230927 | 185100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20230927 | 185000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20230927 | 184900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20230927 | 184800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20230927 | 184700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20230927 | 184600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20230927 | 184500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20230927 | 184400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20230927 | 184300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20230927 | 184200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20230927 | 184100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20230927 | 184000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20230927 | 183900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20230927 | 183800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20230927 | 183700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20230927 | 183600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20230927 | 183500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20230927 | 183400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20230927 | 183300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20230927 | 183200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 4609 |
| 93 | 20230927 | 183100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20230927 | 183000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20230927 | 182900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20230927 | 182800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20230927 | 182700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20230927 | 182600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20230927 | 182500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20230927 | 182400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20230927 | 182300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20230927 | 182200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20230927 | 182100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20230927 | 182000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20230927 | 181900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20230927 | 181800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20230927 | 181700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20230927 | 181600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20230927 | 181500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20230927 | 181400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20230927 | 181300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20230927 | 181200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20230927 | 181100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20230927 | 181000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20230927 | 180900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20230927 | 180800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20230927 | 180700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20230927 | 180600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20230927 | 180500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20230927 | 180400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20230927 | 180300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20230927 | 180200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 4609 |
| 123 | 20230927 | 180100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20230927 | 180000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20230927 | 175900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20230927 | 175800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20230927 | 175700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20230927 | 175600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20230927 | 175500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20230927 | 175400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20230927 | 175300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20230927 | 175200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20230927 | 175100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20230927 | 175000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20230927 | 174900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20230927 | 174800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20230927 | 174700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20230927 | 174600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20230927 | 174500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20230927 | 174400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20230927 | 174300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20230927 | 174200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20230927 | 174100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20230927 | 174000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20230927 | 173900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20230927 | 173800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20230927 | 173700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20230927 | 173600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20230927 | 173500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20230927 | 173400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20230927 | 173300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20230927 | 173200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 4609 |
| 153 | 20230927 | 173100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20230927 | 173000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20230927 | 172900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20230927 | 172800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20230927 | 172700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20230927 | 172600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20230927 | 172500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20230927 | 172400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20230927 | 172300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20230927 | 172200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20230927 | 172100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20230927 | 172000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20230927 | 171900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20230927 | 171800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20230927 | 171700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20230927 | 171600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20230927 | 171500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20230927 | 171400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20230927 | 171300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20230927 | 171200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20230927 | 171100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20230927 | 171000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20230927 | 170900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20230927 | 170800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20230927 | 170700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20230927 | 170600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20230927 | 170500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20230927 | 170400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20230927 | 170300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20230927 | 170200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 4609 |
| 183 | 20230927 | 170100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20230927 | 170000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20230927 | 165900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20230927 | 165800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20230927 | 165700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20230927 | 165600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20230927 | 165500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20230927 | 165400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20230927 | 165300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20230927 | 165200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20230927 | 165100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20230927 | 165000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20230927 | 164900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20230927 | 164800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20230927 | 164700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20230927 | 164600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20230927 | 164500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20230927 | 164400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20230927 | 164300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20230927 | 164200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20230927 | 164100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20230927 | 164000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20230927 | 163900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20230927 | 163800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20230927 | 163700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20230927 | 163600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20230927 | 163500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20230927 | 163400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20230927 | 163300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20230927 | 163200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 4609 |
| 213 | 20230927 | 163100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20230927 | 163000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20230927 | 162900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20230927 | 162800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20230927 | 162700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20230927 | 162600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20230927 | 162500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20230927 | 162400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20230927 | 162300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20230927 | 162200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20230927 | 162100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20230927 | 162000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20230927 | 161900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20230927 | 161800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20230927 | 161700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20230927 | 161600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20230927 | 161500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20230927 | 161400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20230927 | 161300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20230927 | 161200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20230927 | 161100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20230927 | 161000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20230927 | 160900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20230927 | 160800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20230927 | 160700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20230927 | 160600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20230927 | 160500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20230927 | 160400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20230927 | 160300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20230927 | 160200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 4609 |
| 243 | 20230927 | 160100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20230927 | 160000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20230927 | 155900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20230927 | 155800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20230927 | 155700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20230927 | 155600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20230927 | 155500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20230927 | 155400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20230927 | 155300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20230927 | 155200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20230927 | 155100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20230927 | 155000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20230927 | 154900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20230927 | 154800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20230927 | 154700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20230927 | 154600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20230927 | 154500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20230927 | 154400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20230927 | 154300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20230927 | 154200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20230927 | 154100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20230927 | 154000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20230927 | 153900 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20230927 | 153800 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20230927 | 153700 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20230927 | 153600 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20230927 | 153500 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20230927 | 153400 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20230927 | 153300 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20230927 | 153200 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 4609 |
| 273 | 20230927 | 153100 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20230927 | 153000 | 8422766100 | 44100 | 44100 | 44100 | 44100 | 4609 |
| 275 | 20230927 | 152900 | 8219509200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 276 | 20230927 | 152800 | 8219509200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 277 | 20230927 | 152700 | 8219509200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 278 | 20230927 | 152600 | 8219509200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 279 | 20230927 | 152500 | 8219509200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 280 | 20230927 | 152400 | 8219509200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 281 | 20230927 | 152300 | 8219509200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 282 | 20230927 | 152200 | 8219509200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 283 | 20230927 | 152100 | 8219509200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 284 | 20230927 | 152000 | 8219509200 | 44150 | 44150 | 44150 | 44150 | 0 |
| 285 | 20230927 | 151900 | 8219509200 | 44150 | 44300 | 44300 | 44150 | 1424 |
| 286 | 20230927 | 151800 | 8156597600 | 44300 | 44300 | 44300 | 44200 | 915 |
| 287 | 20230927 | 151700 | 8116098750 | 44300 | 44300 | 44300 | 44200 | 622 |
| 288 | 20230927 | 151600 | 8088558200 | 44350 | 44250 | 44350 | 44200 | 862 |
| 289 | 20230927 | 151500 | 8050400850 | 44250 | 44250 | 44300 | 44200 | 711 |
| 290 | 20230927 | 151400 | 8018915750 | 44300 | 44250 | 44300 | 44200 | 901 |
| 291 | 20230927 | 151300 | 7979015100 | 44300 | 44250 | 44300 | 44200 | 764 |
| 292 | 20230927 | 151200 | 7945203800 | 44200 | 44250 | 44250 | 44150 | 1086 |
| 293 | 20230927 | 151100 | 7897164600 | 44200 | 44200 | 44300 | 44150 | 911 |
| 294 | 20230927 | 151000 | 7856877150 | 44200 | 44350 | 44350 | 44150 | 3551 |
| 295 | 20230927 | 150900 | 7699860600 | 44350 | 44300 | 44350 | 44300 | 1193 |
| 296 | 20230927 | 150800 | 7646989300 | 44300 | 44250 | 44300 | 44200 | 587 |
| 297 | 20230927 | 150700 | 7621010850 | 44250 | 44250 | 44300 | 44200 | 729 |
| 298 | 20230927 | 150600 | 7588763150 | 44250 | 44200 | 44250 | 44150 | 705 |
| 299 | 20230927 | 150500 | 7557590600 | 44150 | 44250 | 44250 | 44150 | 463 |
| 300 | 20230927 | 150400 | 7537135450 | 44250 | 44200 | 44250 | 44150 | 591 |
| 301 | 20230927 | 150300 | 7511011550 | 44200 | 44200 | 44250 | 44150 | 660 |
| 302 | 20230927 | 150200 | 7481842450 | 44150 | 44150 | 44200 | 44100 | 626 |
| 303 | 20230927 | 150100 | 7454199250 | 44150 | 44050 | 44250 | 44050 | 1207 |
| 304 | 20230927 | 150000 | 7400885950 | 44050 | 44050 | 44150 | 44000 | 725 |
| 305 | 20230927 | 145900 | 7368922950 | 44050 | 44050 | 44150 | 44000 | 1067 |
| 306 | 20230927 | 145800 | 7321836250 | 44050 | 44050 | 44100 | 44000 | 749 |
| 307 | 20230927 | 145700 | 7288844200 | 44050 | 44100 | 44100 | 44000 | 487 |
| 308 | 20230927 | 145600 | 7267384300 | 44100 | 44100 | 44150 | 44050 | 501 |
| 309 | 20230927 | 145500 | 7245294200 | 44100 | 44100 | 44150 | 44050 | 540 |
| 310 | 20230927 | 145400 | 7221477150 | 44050 | 44100 | 44150 | 44050 | 389 |
| 311 | 20230927 | 145300 | 7204320450 | 44150 | 44100 | 44150 | 44050 | 1155 |
| 312 | 20230927 | 145200 | 7153395550 | 44100 | 44050 | 44100 | 44000 | 576 |
| 313 | 20230927 | 145100 | 7128009150 | 44050 | 44000 | 44100 | 43950 | 692 |
| 314 | 20230927 | 145000 | 7097535850 | 44000 | 44100 | 44100 | 43950 | 582 |
| 315 | 20230927 | 144900 | 7071901850 | 44100 | 44050 | 44100 | 44000 | 653 |
| 316 | 20230927 | 144800 | 7043125850 | 44000 | 44000 | 44050 | 43950 | 1104 |
| 317 | 20230927 | 144700 | 6994553900 | 43950 | 44050 | 44100 | 43900 | 3288 |
| 318 | 20230927 | 144600 | 6849891200 | 44100 | 44050 | 44100 | 44000 | 915 |
| 319 | 20230927 | 144500 | 6809600000 | 44000 | 44000 | 44100 | 44000 | 793 |
| 320 | 20230927 | 144400 | 6774690900 | 44000 | 43950 | 44000 | 43900 | 750 |
| 321 | 20230927 | 144300 | 6741713900 | 43900 | 43950 | 43950 | 43900 | 429 |
| 322 | 20230927 | 144200 | 6722869700 | 43950 | 43950 | 44000 | 43900 | 639 |
| 323 | 20230927 | 144100 | 6694794250 | 43950 | 43950 | 44000 | 43850 | 526 |
| 324 | 20230927 | 144000 | 6671684550 | 43950 | 43950 | 43950 | 43850 | 703 |
| 325 | 20230927 | 143900 | 6640799500 | 43900 | 43950 | 43950 | 43900 | 480 |
| 326 | 20230927 | 143800 | 6619715700 | 43950 | 43900 | 43950 | 43900 | 237 |
| 327 | 20230927 | 143700 | 6609309550 | 43900 | 43950 | 43950 | 43850 | 1115 |
| 328 | 20230927 | 143600 | 6560370050 | 43900 | 43950 | 43950 | 43850 | 350 |
| 329 | 20230927 | 143500 | 6545001600 | 43950 | 43950 | 43950 | 43900 | 842 |
| 330 | 20230927 | 143400 | 6508005550 | 43950 | 43900 | 43950 | 43800 | 597 |
| 331 | 20230927 | 143300 | 6481793650 | 43900 | 43850 | 43950 | 43850 | 403 |
| 332 | 20230927 | 143200 | 6464090950 | 43850 | 43900 | 43900 | 43800 | 666 |
| 333 | 20230927 | 143100 | 6434878750 | 43900 | 43850 | 43900 | 43800 | 352 |
| 334 | 20230927 | 143000 | 6419437350 | 43800 | 43850 | 43900 | 43750 | 513 |
| 335 | 20230927 | 142900 | 6396951550 | 43800 | 43800 | 43850 | 43750 | 329 |
| 336 | 20230927 | 142800 | 6382546850 | 43800 | 43800 | 43850 | 43750 | 384 |
| 337 | 20230927 | 142700 | 6365731450 | 43800 | 43800 | 43900 | 43800 | 377 |
| 338 | 20230927 | 142600 | 6349204700 | 43800 | 43900 | 43900 | 43750 | 365 |
| 339 | 20230927 | 142500 | 6333213600 | 43900 | 43800 | 43900 | 43800 | 351 |
| 340 | 20230927 | 142400 | 6317834250 | 43850 | 43800 | 43850 | 43750 | 361 |
| 341 | 20230927 | 142300 | 6302013700 | 43800 | 43850 | 43850 | 43750 | 414 |
| 342 | 20230927 | 142200 | 6283882850 | 43850 | 43850 | 43900 | 43850 | 172 |
| 343 | 20230927 | 142100 | 6276340000 | 43900 | 43900 | 43900 | 43800 | 369 |
| 344 | 20230927 | 142000 | 6260159350 | 43850 | 43800 | 43900 | 43700 | 449 |
| 345 | 20230927 | 141900 | 6240500400 | 43750 | 43800 | 43800 | 43750 | 337 |
| 346 | 20230927 | 141800 | 6225748700 | 43750 | 43800 | 43850 | 43750 | 138 |
| 347 | 20230927 | 141700 | 6219703400 | 43750 | 43850 | 43900 | 43750 | 502 |
| 348 | 20230927 | 141600 | 6197712400 | 43900 | 43700 | 43900 | 43700 | 338 |
| 349 | 20230927 | 141500 | 6182906750 | 43750 | 43950 | 44000 | 43750 | 1327 |
| 350 | 20230927 | 141400 | 6124699450 | 44000 | 43750 | 44050 | 43750 | 2983 |
| 351 | 20230927 | 141300 | 5993771200 | 43800 | 43800 | 43800 | 43750 | 747 |
| 352 | 20230927 | 141200 | 5961064650 | 43750 | 43650 | 43750 | 43650 | 781 |
| 353 | 20230927 | 141100 | 5926929400 | 43650 | 43650 | 43700 | 43650 | 306 |
| 354 | 20230927 | 141000 | 5913571700 | 43650 | 43550 | 43650 | 43550 | 686 |
| 355 | 20230927 | 140900 | 5883655250 | 43550 | 43550 | 43600 | 43550 | 265 |
| 356 | 20230927 | 140800 | 5872111200 | 43600 | 43600 | 43650 | 43550 | 408 |
| 357 | 20230927 | 140700 | 5854332950 | 43600 | 43550 | 43600 | 43500 | 213 |
| 358 | 20230927 | 140600 | 5845051300 | 43550 | 43550 | 43600 | 43500 | 325 |
| 359 | 20230927 | 140500 | 5830895000 | 43600 | 43550 | 43600 | 43450 | 449 |
| 360 | 20230927 | 140400 | 5811353150 | 43500 | 43500 | 43550 | 43500 | 511 |
| 361 | 20230927 | 140300 | 5789116500 | 43500 | 43500 | 43550 | 43500 | 245 |
| 362 | 20230927 | 140200 | 5778452950 | 43550 | 43550 | 43550 | 43500 | 198 |
| 363 | 20230927 | 140100 | 5769838650 | 43550 | 43500 | 43550 | 43500 | 402 |
| 364 | 20230927 | 140000 | 5752341050 | 43500 | 43500 | 43550 | 43500 | 357 |
| 365 | 20230927 | 135900 | 5736808400 | 43500 | 43550 | 43600 | 43500 | 399 |
| 366 | 20230927 | 135800 | 5719439300 | 43500 | 43450 | 43650 | 43450 | 346 |
| 367 | 20230927 | 135700 | 5704364700 | 43550 | 43600 | 43650 | 43450 | 1415 |
| 368 | 20230927 | 135600 | 5642761350 | 43650 | 43600 | 43700 | 43600 | 344 |
| 369 | 20230927 | 135500 | 5627753950 | 43600 | 43600 | 43700 | 43600 | 348 |
| 370 | 20230927 | 135400 | 5612577000 | 43600 | 43750 | 43750 | 43600 | 1409 |
| 371 | 20230927 | 135300 | 5551037050 | 43700 | 43750 | 43750 | 43700 | 255 |
| 372 | 20230927 | 135200 | 5539891950 | 43700 | 43650 | 43700 | 43650 | 355 |
| 373 | 20230927 | 135100 | 5524391400 | 43700 | 43700 | 43700 | 43600 | 339 |
| 374 | 20230927 | 135000 | 5509590650 | 43650 | 43650 | 43700 | 43600 | 397 |
| 375 | 20230927 | 134900 | 5492258700 | 43700 | 43650 | 43700 | 43650 | 203 |
| 376 | 20230927 | 134800 | 5483397000 | 43650 | 43800 | 43800 | 43650 | 471 |
| 377 | 20230927 | 134700 | 5462802350 | 43850 | 43850 | 43850 | 43800 | 296 |
| 378 | 20230927 | 134600 | 5449836750 | 43850 | 43800 | 43850 | 43800 | 188 |
| 379 | 20230927 | 134500 | 5441601150 | 43800 | 43850 | 43850 | 43800 | 192 |
| 380 | 20230927 | 134400 | 5433189400 | 43800 | 43750 | 43850 | 43750 | 418 |
| 381 | 20230927 | 134300 | 5414882200 | 43800 | 43750 | 43800 | 43750 | 69 |
| 382 | 20230927 | 134200 | 5411861300 | 43800 | 43750 | 43800 | 43750 | 229 |
| 383 | 20230927 | 134100 | 5401841450 | 43750 | 43800 | 43800 | 43750 | 215 |
| 384 | 20230927 | 134000 | 5392432650 | 43800 | 43750 | 43800 | 43750 | 467 |
| 385 | 20230927 | 133900 | 5371981000 | 43800 | 43800 | 43800 | 43750 | 189 |
| 386 | 20230927 | 133800 | 5363710200 | 43800 | 43750 | 43800 | 43750 | 426 |
| 387 | 20230927 | 133700 | 5345061900 | 43750 | 43750 | 43800 | 43750 | 117 |
| 388 | 20230927 | 133600 | 5339942850 | 43800 | 43750 | 43800 | 43700 | 216 |
| 389 | 20230927 | 133500 | 5330492150 | 43700 | 43750 | 43800 | 43700 | 422 |
| 390 | 20230927 | 133400 | 5312026750 | 43800 | 43650 | 43800 | 43650 | 740 |
| 391 | 20230927 | 133300 | 5279674200 | 43650 | 43650 | 43700 | 43600 | 183 |
| 392 | 20230927 | 133200 | 5271687650 | 43600 | 43700 | 43700 | 43600 | 653 |
| 393 | 20230927 | 133100 | 5243187650 | 43650 | 43750 | 43750 | 43650 | 374 |
| 394 | 20230927 | 133000 | 5226850050 | 43700 | 43700 | 43700 | 43650 | 425 |
| 395 | 20230927 | 132900 | 5208289000 | 43700 | 43700 | 43750 | 43650 | 851 |
| 396 | 20230927 | 132800 | 5171092350 | 43650 | 43650 | 43700 | 43650 | 165 |
| 397 | 20230927 | 132700 | 5163888050 | 43700 | 43650 | 43700 | 43600 | 367 |
| 398 | 20230927 | 132600 | 5147871950 | 43650 | 43650 | 43700 | 43600 | 359 |
| 399 | 20230927 | 132500 | 5132205700 | 43600 | 43600 | 43650 | 43550 | 734 |
| 400 | 20230927 | 132400 | 5100191900 | 43550 | 43550 | 43600 | 43550 | 269 |
| 401 | 20230927 | 132300 | 5088476400 | 43550 | 43600 | 43600 | 43500 | 74 |
| 402 | 20230927 | 132200 | 5085254800 | 43550 | 43550 | 43600 | 43550 | 183 |
| 403 | 20230927 | 132100 | 5077284800 | 43550 | 43600 | 43600 | 43550 | 174 |
| 404 | 20230927 | 132000 | 5069706800 | 43550 | 43550 | 43600 | 43550 | 98 |
| 405 | 20230927 | 131900 | 5065438000 | 43550 | 43600 | 43600 | 43550 | 244 |
| 406 | 20230927 | 131800 | 5054803800 | 43600 | 43650 | 43650 | 43600 | 84 |
| 407 | 20230927 | 131700 | 5051140700 | 43650 | 43650 | 43650 | 43600 | 222 |
| 408 | 20230927 | 131600 | 5041456050 | 43650 | 43600 | 43700 | 43600 | 632 |
| 409 | 20230927 | 131500 | 5013876300 | 43600 | 43500 | 43650 | 43500 | 413 |
| 410 | 20230927 | 131400 | 4995883200 | 43550 | 43550 | 43600 | 43500 | 381 |
| 411 | 20230927 | 131300 | 4979279750 | 43550 | 43550 | 43550 | 43500 | 360 |
| 412 | 20230927 | 131200 | 4963602400 | 43550 | 43500 | 43550 | 43450 | 170 |
| 413 | 20230927 | 131100 | 4956211600 | 43450 | 43550 | 43550 | 43450 | 276 |
| 414 | 20230927 | 131000 | 4944217750 | 43450 | 43450 | 43500 | 43450 | 218 |
| 415 | 20230927 | 130900 | 4934736850 | 43450 | 43550 | 43550 | 43450 | 212 |
| 416 | 20230927 | 130800 | 4925515200 | 43500 | 43550 | 43550 | 43500 | 43 |
| 417 | 20230927 | 130700 | 4923643400 | 43550 | 43550 | 43600 | 43550 | 267 |
| 418 | 20230927 | 130600 | 4912015400 | 43550 | 43500 | 43600 | 43500 | 298 |
| 419 | 20230927 | 130500 | 4899043200 | 43600 | 43550 | 43600 | 43500 | 465 |
| 420 | 20230927 | 130400 | 4878789600 | 43550 | 43550 | 43600 | 43550 | 152 |
| 421 | 20230927 | 130300 | 4872169950 | 43500 | 43650 | 43650 | 43500 | 179 |
| 422 | 20230927 | 130200 | 4864369300 | 43600 | 43500 | 43650 | 43450 | 1087 |
| 423 | 20230927 | 130100 | 4816987900 | 43500 | 43400 | 43600 | 43400 | 509 |
| 424 | 20230927 | 130000 | 4794836200 | 43400 | 43450 | 43450 | 43400 | 281 |
| 425 | 20230927 | 125900 | 4782636850 | 43450 | 43450 | 43450 | 43400 | 110 |
| 426 | 20230927 | 125800 | 4777861000 | 43400 | 43400 | 43500 | 43400 | 336 |
| 427 | 20230927 | 125700 | 4763267400 | 43400 | 43350 | 43450 | 43350 | 141 |
| 428 | 20230927 | 125600 | 4757152000 | 43400 | 43350 | 43400 | 43350 | 351 |
| 429 | 20230927 | 125500 | 4741926050 | 43350 | 43350 | 43450 | 43350 | 170 |
| 430 | 20230927 | 125400 | 4734553700 | 43400 | 43400 | 43450 | 43350 | 112 |
| 431 | 20230927 | 125300 | 4729693350 | 43400 | 43450 | 43450 | 43400 | 235 |
| 432 | 20230927 | 125200 | 4719492050 | 43400 | 43450 | 43500 | 43400 | 150 |
| 433 | 20230927 | 125100 | 4712978100 | 43450 | 43350 | 43500 | 43300 | 335 |
| 434 | 20230927 | 125000 | 4698435100 | 43350 | 43350 | 43400 | 43300 | 321 |
| 435 | 20230927 | 124900 | 4684509150 | 43300 | 43350 | 43400 | 43300 | 192 |
| 436 | 20230927 | 124800 | 4676187700 | 43350 | 43350 | 43450 | 43350 | 166 |
| 437 | 20230927 | 124700 | 4668986600 | 43350 | 43350 | 43400 | 43350 | 258 |
| 438 | 20230927 | 124600 | 4657801800 | 43400 | 43400 | 43450 | 43350 | 161 |
| 439 | 20230927 | 124500 | 4650814850 | 43400 | 43400 | 43450 | 43350 | 291 |
| 440 | 20230927 | 124400 | 4638183450 | 43400 | 43400 | 43400 | 43300 | 161 |
| 441 | 20230927 | 124300 | 4631204150 | 43450 | 43450 | 43500 | 43400 | 65 |
| 442 | 20230927 | 124200 | 4628381000 | 43500 | 43300 | 43500 | 43250 | 776 |
| 443 | 20230927 | 124100 | 4594723650 | 43300 | 43250 | 43350 | 43250 | 643 |
| 444 | 20230927 | 124000 | 4566887850 | 43250 | 43250 | 43300 | 43250 | 137 |
| 445 | 20230927 | 123900 | 4560962050 | 43250 | 43250 | 43300 | 43250 | 251 |
| 446 | 20230927 | 123800 | 4550105500 | 43250 | 43300 | 43350 | 43250 | 125 |
| 447 | 20230927 | 123700 | 4544695900 | 43300 | 43300 | 43350 | 43250 | 91 |
| 448 | 20230927 | 123600 | 4540756250 | 43350 | 43350 | 43350 | 43300 | 153 |
| 449 | 20230927 | 123500 | 4534130800 | 43300 | 43300 | 43400 | 43250 | 232 |
| 450 | 20230927 | 123400 | 4524076300 | 43300 | 43250 | 43350 | 43250 | 475 |
| 451 | 20230927 | 123300 | 4503526800 | 43300 | 43300 | 43350 | 43250 | 199 |
| 452 | 20230927 | 123200 | 4494913550 | 43350 | 43300 | 43350 | 43250 | 123 |
| 453 | 20230927 | 123100 | 4489587700 | 43250 | 43350 | 43350 | 43250 | 215 |
| 454 | 20230927 | 123000 | 4480282550 | 43300 | 43300 | 43350 | 43300 | 72 |
| 455 | 20230927 | 122900 | 4477164550 | 43300 | 43350 | 43400 | 43300 | 126 |
| 456 | 20230927 | 122800 | 4471705650 | 43450 | 43300 | 43450 | 43300 | 128 |
| 457 | 20230927 | 122700 | 4466155250 | 43350 | 43400 | 43400 | 43300 | 269 |
| 458 | 20230927 | 122600 | 4454499950 | 43350 | 43350 | 43400 | 43350 | 103 |
| 459 | 20230927 | 122500 | 4450033550 | 43350 | 43350 | 43450 | 43300 | 785 |
| 460 | 20230927 | 122400 | 4415976900 | 43300 | 43300 | 43350 | 43300 | 111 |
| 461 | 20230927 | 122300 | 4411169750 | 43300 | 43300 | 43350 | 43300 | 169 |
| 462 | 20230927 | 122200 | 4403851500 | 43350 | 43300 | 43350 | 43300 | 159 |
| 463 | 20230927 | 122100 | 4396965950 | 43350 | 43350 | 43400 | 43300 | 139 |
| 464 | 20230927 | 122000 | 4390941200 | 43400 | 43350 | 43400 | 43250 | 300 |
| 465 | 20230927 | 121900 | 4377941350 | 43350 | 43300 | 43350 | 43300 | 384 |
| 466 | 20230927 | 121800 | 4361300700 | 43300 | 43350 | 43350 | 43250 | 195 |
| 467 | 20230927 | 121700 | 4352862050 | 43300 | 43250 | 43350 | 43250 | 217 |
| 468 | 20230927 | 121600 | 4343469200 | 43250 | 43300 | 43300 | 43250 | 162 |
| 469 | 20230927 | 121500 | 4336460650 | 43250 | 43200 | 43300 | 43200 | 286 |
| 470 | 20230927 | 121400 | 4324089750 | 43300 | 43300 | 43350 | 43200 | 281 |
| 471 | 20230927 | 121300 | 4311932200 | 43300 | 43350 | 43350 | 43250 | 96 |
| 472 | 20230927 | 121200 | 4307777700 | 43300 | 43300 | 43350 | 43300 | 322 |
| 473 | 20230927 | 121100 | 4293828450 | 43350 | 43150 | 43350 | 43150 | 1614 |
| 474 | 20230927 | 121000 | 4224102450 | 43150 | 43150 | 43200 | 43150 | 189 |
| 475 | 20230927 | 120900 | 4215946750 | 43150 | 43100 | 43200 | 43100 | 437 |
| 476 | 20230927 | 120800 | 4197096700 | 43100 | 43100 | 43150 | 43100 | 504 |
| 477 | 20230927 | 120700 | 4175367950 | 43150 | 43150 | 43200 | 43100 | 150 |
| 478 | 20230927 | 120600 | 4168896700 | 43150 | 43150 | 43200 | 43150 | 192 |
| 479 | 20230927 | 120500 | 4160610000 | 43150 | 43150 | 43200 | 43150 | 381 |
| 480 | 20230927 | 120400 | 4144168800 | 43150 | 43200 | 43200 | 43150 | 107 |
| 481 | 20230927 | 120300 | 4139550700 | 43150 | 43150 | 43200 | 43100 | 340 |
| 482 | 20230927 | 120200 | 4124884150 | 43100 | 43150 | 43200 | 43100 | 188 |
| 483 | 20230927 | 120100 | 4116771850 | 43100 | 43200 | 43200 | 43100 | 235 |
| 484 | 20230927 | 120000 | 4106635400 | 43200 | 43200 | 43200 | 43100 | 314 |
| 485 | 20230927 | 115900 | 4093089800 | 43150 | 43150 | 43200 | 43150 | 506 |
| 486 | 20230927 | 115800 | 4071255650 | 43200 | 43150 | 43200 | 43150 | 199 |
| 487 | 20230927 | 115700 | 4062668200 | 43200 | 43200 | 43250 | 43150 | 162 |
| 488 | 20230927 | 115600 | 4055673300 | 43200 | 43150 | 43200 | 43100 | 243 |
| 489 | 20230927 | 115500 | 4045194850 | 43150 | 43150 | 43200 | 43100 | 335 |
| 490 | 20230927 | 115400 | 4030739150 | 43150 | 43200 | 43200 | 43150 | 188 |
| 491 | 20230927 | 115300 | 4022625800 | 43150 | 43150 | 43200 | 43150 | 102 |
| 492 | 20230927 | 115200 | 4018224250 | 43150 | 43200 | 43250 | 43150 | 212 |
| 493 | 20230927 | 115100 | 4009067200 | 43200 | 43100 | 43250 | 43100 | 245 |
| 494 | 20230927 | 115000 | 3998493350 | 43150 | 43150 | 43200 | 43100 | 402 |
| 495 | 20230927 | 114900 | 3981153650 | 43150 | 43150 | 43200 | 43100 | 419 |
| 496 | 20230927 | 114800 | 3963074700 | 43150 | 43200 | 43200 | 43150 | 455 |
| 497 | 20230927 | 114700 | 3943439750 | 43200 | 43150 | 43200 | 43150 | 153 |
| 498 | 20230927 | 114600 | 3936836050 | 43150 | 43150 | 43200 | 43150 | 188 |
| 499 | 20230927 | 114500 | 3928722500 | 43200 | 43150 | 43200 | 43150 | 274 |
| 500 | 20230927 | 114400 | 3916895800 | 43150 | 43150 | 43200 | 43150 | 217 |
| 501 | 20230927 | 114300 | 3907530800 | 43150 | 43200 | 43200 | 43150 | 201 |
| 502 | 20230927 | 114200 | 3898856600 | 43200 | 43250 | 43250 | 43150 | 307 |
| 503 | 20230927 | 114100 | 3885595300 | 43200 | 43200 | 43250 | 43200 | 400 |
| 504 | 20230927 | 114000 | 3868315000 | 43200 | 43250 | 43250 | 43200 | 220 |
| 505 | 20230927 | 113900 | 3858808450 | 43200 | 43250 | 43250 | 43200 | 182 |
| 506 | 20230927 | 113800 | 3850944800 | 43200 | 43200 | 43250 | 43200 | 215 |
| 507 | 20230927 | 113700 | 3841656400 | 43250 | 43250 | 43250 | 43200 | 216 |
| 508 | 20230927 | 113600 | 3832318750 | 43250 | 43250 | 43300 | 43200 | 188 |
| 509 | 20230927 | 113500 | 3824189800 | 43250 | 43250 | 43300 | 43200 | 256 |
| 510 | 20230927 | 113400 | 3813119200 | 43200 | 43250 | 43250 | 43200 | 147 |
| 511 | 20230927 | 113300 | 3806768450 | 43250 | 43300 | 43300 | 43250 | 148 |
| 512 | 20230927 | 113200 | 3800364900 | 43250 | 43200 | 43300 | 43200 | 250 |
| 513 | 20230927 | 113100 | 3789551700 | 43200 | 43200 | 43250 | 43200 | 166 |
| 514 | 20230927 | 113000 | 3782377300 | 43300 | 43250 | 43300 | 43250 | 175 |
| 515 | 20230927 | 112900 | 3774807650 | 43250 | 43200 | 43300 | 43200 | 318 |
| 516 | 20230927 | 112800 | 3761059450 | 43200 | 43200 | 43250 | 43150 | 213 |
| 517 | 20230927 | 112700 | 3751859750 | 43250 | 43150 | 43250 | 43150 | 247 |
| 518 | 20230927 | 112600 | 3741193200 | 43200 | 43150 | 43250 | 43150 | 139 |
| 519 | 20230927 | 112500 | 3735191500 | 43250 | 43200 | 43250 | 43150 | 356 |
| 520 | 20230927 | 112400 | 3719811300 | 43200 | 43200 | 43250 | 43150 | 172 |
| 521 | 20230927 | 112300 | 3712380050 | 43200 | 43150 | 43200 | 43150 | 510 |
| 522 | 20230927 | 112200 | 3690357450 | 43200 | 43200 | 43250 | 43200 | 262 |
| 523 | 20230927 | 112100 | 3679038750 | 43200 | 43200 | 43250 | 43200 | 385 |
| 524 | 20230927 | 112000 | 3662405300 | 43250 | 43200 | 43250 | 43200 | 120 |
| 525 | 20230927 | 111900 | 3657220600 | 43250 | 43200 | 43250 | 43200 | 508 |
| 526 | 20230927 | 111800 | 3635262350 | 43200 | 43250 | 43250 | 43200 | 121 |
| 527 | 20230927 | 111700 | 3630033850 | 43200 | 43300 | 43300 | 43200 | 295 |
| 528 | 20230927 | 111600 | 3617281350 | 43250 | 43250 | 43300 | 43250 | 173 |
| 529 | 20230927 | 111500 | 3609798550 | 43300 | 43350 | 43350 | 43250 | 135 |
| 530 | 20230927 | 111400 | 3603957300 | 43350 | 43300 | 43350 | 43300 | 182 |
| 531 | 20230927 | 111300 | 3596076450 | 43300 | 43300 | 43350 | 43250 | 332 |
| 532 | 20230927 | 111200 | 3581703500 | 43300 | 43250 | 43300 | 43250 | 418 |
| 533 | 20230927 | 111100 | 3563609400 | 43250 | 43200 | 43300 | 43200 | 427 |
| 534 | 20230927 | 111000 | 3545144750 | 43200 | 43250 | 43250 | 43200 | 194 |
| 535 | 20230927 | 110900 | 3536763050 | 43200 | 43200 | 43250 | 43150 | 316 |
| 536 | 20230927 | 110800 | 3523117600 | 43200 | 43200 | 43200 | 43150 | 561 |
| 537 | 20230927 | 110700 | 3498897550 | 43150 | 43200 | 43250 | 43150 | 850 |
| 538 | 20230927 | 110600 | 3462178950 | 43200 | 43250 | 43250 | 43200 | 331 |
| 539 | 20230927 | 110500 | 3447875500 | 43200 | 43250 | 43250 | 43200 | 889 |
| 540 | 20230927 | 110400 | 3409436400 | 43250 | 43250 | 43300 | 43250 | 226 |
| 541 | 20230927 | 110300 | 3399660600 | 43300 | 43250 | 43350 | 43250 | 632 |
| 542 | 20230927 | 110200 | 3372295900 | 43300 | 43300 | 43300 | 43250 | 217 |
| 543 | 20230927 | 110100 | 3362904700 | 43300 | 43300 | 43350 | 43300 | 163 |
| 544 | 20230927 | 110000 | 3355846600 | 43300 | 43300 | 43350 | 43300 | 142 |
| 545 | 20230927 | 105900 | 3349696950 | 43300 | 43350 | 43350 | 43300 | 269 |
| 546 | 20230927 | 105800 | 3338038900 | 43350 | 43350 | 43350 | 43300 | 203 |
| 547 | 20230927 | 105700 | 3329244650 | 43300 | 43350 | 43350 | 43300 | 186 |
| 548 | 20230927 | 105600 | 3321184000 | 43300 | 43250 | 43350 | 43250 | 143 |
| 549 | 20230927 | 105500 | 3314994700 | 43300 | 43250 | 43350 | 43250 | 442 |
| 550 | 20230927 | 105400 | 3295860400 | 43300 | 43250 | 43300 | 43250 | 555 |
| 551 | 20230927 | 105300 | 3271853000 | 43250 | 43250 | 43300 | 43250 | 161 |
| 552 | 20230927 | 105200 | 3264887200 | 43300 | 43300 | 43350 | 43250 | 849 |
| 553 | 20230927 | 105100 | 3228137800 | 43300 | 43350 | 43400 | 43250 | 1240 |
| 554 | 20230927 | 105000 | 3174428800 | 43350 | 43400 | 43400 | 43350 | 2379 |
| 555 | 20230927 | 104900 | 3071185400 | 43400 | 43450 | 43450 | 43400 | 227 |
| 556 | 20230927 | 104800 | 3061325700 | 43450 | 43450 | 43500 | 43400 | 148 |
| 557 | 20230927 | 104700 | 3054897550 | 43450 | 43550 | 43550 | 43450 | 408 |
| 558 | 20230927 | 104600 | 3037162300 | 43500 | 43500 | 43550 | 43450 | 841 |
| 559 | 20230927 | 104500 | 3000584250 | 43500 | 43350 | 43550 | 43300 | 625 |
| 560 | 20230927 | 104400 | 2973471850 | 43300 | 43300 | 43400 | 43300 | 431 |
| 561 | 20230927 | 104300 | 2954794000 | 43350 | 43450 | 43450 | 43300 | 1527 |
| 562 | 20230927 | 104200 | 2888580550 | 43400 | 43450 | 43500 | 43400 | 418 |
| 563 | 20230927 | 104100 | 2870418950 | 43450 | 43600 | 43650 | 43400 | 4815 |
| 564 | 20230927 | 104000 | 2660819200 | 43600 | 43700 | 43700 | 43600 | 521 |
| 565 | 20230927 | 103900 | 2638077250 | 43650 | 43650 | 43700 | 43650 | 188 |
| 566 | 20230927 | 103800 | 2629870700 | 43650 | 43650 | 43650 | 43650 | 53 |
| 567 | 20230927 | 103700 | 2627557250 | 43650 | 43750 | 43750 | 43650 | 700 |
| 568 | 20230927 | 103600 | 2596975500 | 43700 | 43750 | 43800 | 43700 | 218 |
| 569 | 20230927 | 103500 | 2587441000 | 43750 | 43700 | 43750 | 43700 | 435 |
| 570 | 20230927 | 103400 | 2568415050 | 43750 | 43800 | 43800 | 43700 | 202 |
| 571 | 20230927 | 103300 | 2559580500 | 43750 | 43750 | 43800 | 43750 | 214 |
| 572 | 20230927 | 103200 | 2550217600 | 43750 | 43800 | 43800 | 43750 | 62 |
| 573 | 20230927 | 103100 | 2547504400 | 43750 | 43850 | 43850 | 43750 | 157 |
| 574 | 20230927 | 103000 | 2540631150 | 43800 | 43750 | 43850 | 43750 | 367 |
| 575 | 20230927 | 102900 | 2524558400 | 43700 | 43750 | 43800 | 43700 | 204 |
| 576 | 20230927 | 102800 | 2515634700 | 43700 | 43750 | 43800 | 43700 | 170 |
| 577 | 20230927 | 102700 | 2508198700 | 43750 | 43750 | 43800 | 43700 | 162 |
| 578 | 20230927 | 102600 | 2501112250 | 43750 | 43750 | 43800 | 43750 | 371 |
| 579 | 20230927 | 102500 | 2484880250 | 43750 | 43700 | 43800 | 43700 | 236 |
| 580 | 20230927 | 102400 | 2474550400 | 43750 | 43750 | 43800 | 43700 | 321 |
| 581 | 20230927 | 102300 | 2460507100 | 43750 | 43700 | 43750 | 43700 | 173 |
| 582 | 20230927 | 102200 | 2452946600 | 43700 | 43650 | 43750 | 43650 | 528 |
| 583 | 20230927 | 102100 | 2429874350 | 43650 | 43650 | 43700 | 43600 | 505 |
| 584 | 20230927 | 102000 | 2407839750 | 43600 | 43600 | 43650 | 43600 | 250 |
| 585 | 20230927 | 101900 | 2396937700 | 43600 | 43600 | 43650 | 43600 | 368 |
| 586 | 20230927 | 101800 | 2380891150 | 43600 | 43650 | 43650 | 43600 | 880 |
| 587 | 20230927 | 101700 | 2342519850 | 43650 | 43700 | 43700 | 43600 | 154 |
| 588 | 20230927 | 101600 | 2335797600 | 43650 | 43650 | 43700 | 43600 | 923 |
| 589 | 20230927 | 101500 | 2295510300 | 43600 | 43700 | 43750 | 43600 | 590 |
| 590 | 20230927 | 101400 | 2269754000 | 43650 | 43700 | 43700 | 43650 | 147 |
| 591 | 20230927 | 101300 | 2263331600 | 43700 | 43700 | 43700 | 43650 | 451 |
| 592 | 20230927 | 101200 | 2243631800 | 43650 | 43650 | 43700 | 43650 | 130 |
| 593 | 20230927 | 101100 | 2237956600 | 43650 | 43650 | 43700 | 43600 | 1898 |
| 594 | 20230927 | 101000 | 2155199850 | 43600 | 43650 | 43650 | 43600 | 140 |
| 595 | 20230927 | 100900 | 2149093450 | 43600 | 43600 | 43700 | 43600 | 482 |
| 596 | 20230927 | 100800 | 2128070600 | 43600 | 43600 | 43650 | 43600 | 232 |
| 597 | 20230927 | 100700 | 2117954650 | 43600 | 43550 | 43650 | 43550 | 1004 |
| 598 | 20230927 | 100600 | 2074156500 | 43600 | 43700 | 43700 | 43600 | 3272 |
| 599 | 20230927 | 100500 | 1931408300 | 43700 | 43700 | 43750 | 43700 | 133 |
| 600 | 20230927 | 100400 | 1925595700 | 43700 | 43750 | 43750 | 43700 | 264 |
| 601 | 20230927 | 100300 | 1914050600 | 43750 | 43650 | 43750 | 43650 | 742 |
| 602 | 20230927 | 100200 | 1881627100 | 43650 | 43650 | 43700 | 43650 | 255 |
| 603 | 20230927 | 100100 | 1870494700 | 43700 | 43650 | 43700 | 43650 | 957 |
| 604 | 20230927 | 100000 | 1828721100 | 43650 | 43850 | 43850 | 43650 | 701 |
| 605 | 20230927 | 095900 | 1798083250 | 43750 | 43800 | 43850 | 43650 | 4236 |
| 606 | 20230927 | 095800 | 1612727300 | 43800 | 43900 | 43900 | 43800 | 751 |
| 607 | 20230927 | 095700 | 1579798100 | 43900 | 43850 | 43900 | 43850 | 362 |
| 608 | 20230927 | 095600 | 1563917050 | 43900 | 43900 | 43950 | 43850 | 194 |
| 609 | 20230927 | 095500 | 1555395350 | 43900 | 43950 | 43950 | 43850 | 123 |
| 610 | 20230927 | 095400 | 1549995750 | 43950 | 43900 | 43950 | 43850 | 321 |
| 611 | 20230927 | 095300 | 1535903050 | 43950 | 43950 | 43950 | 43900 | 234 |
| 612 | 20230927 | 095200 | 1525622050 | 43950 | 43950 | 44050 | 43950 | 184 |
| 613 | 20230927 | 095100 | 1517527800 | 44000 | 43950 | 44000 | 43950 | 205 |
| 614 | 20230927 | 095000 | 1508511600 | 44000 | 43950 | 44000 | 43950 | 100 |
| 615 | 20230927 | 094900 | 1504115350 | 43950 | 43950 | 44000 | 43900 | 97 |
| 616 | 20230927 | 094800 | 1499851100 | 43950 | 43950 | 44050 | 43900 | 255 |
| 617 | 20230927 | 094700 | 1488648150 | 43950 | 44000 | 44050 | 43950 | 993 |
| 618 | 20230927 | 094600 | 1444957650 | 44050 | 44000 | 44050 | 44000 | 273 |
| 619 | 20230927 | 094500 | 1432939800 | 44000 | 44050 | 44100 | 44000 | 238 |
| 620 | 20230927 | 094400 | 1422462250 | 44150 | 44100 | 44150 | 44000 | 283 |
| 621 | 20230927 | 094300 | 1409995600 | 44100 | 44150 | 44150 | 44050 | 173 |
| 622 | 20230927 | 094200 | 1402364550 | 44150 | 44250 | 44250 | 44100 | 608 |
| 623 | 20230927 | 094100 | 1375503050 | 44300 | 44300 | 44350 | 44200 | 872 |
| 624 | 20230927 | 094000 | 1336902000 | 44400 | 44250 | 44400 | 44250 | 1014 |
| 625 | 20230927 | 093900 | 1291971550 | 44300 | 44250 | 44300 | 44250 | 659 |
| 626 | 20230927 | 093800 | 1262801850 | 44250 | 44150 | 44250 | 44150 | 1228 |
| 627 | 20230927 | 093700 | 1208513200 | 44150 | 44000 | 44150 | 43950 | 292 |
| 628 | 20230927 | 093600 | 1195652800 | 44000 | 43900 | 44000 | 43900 | 210 |
| 629 | 20230927 | 093500 | 1186419700 | 43950 | 43950 | 44000 | 43900 | 372 |
| 630 | 20230927 | 093400 | 1170078950 | 43950 | 43950 | 44000 | 43900 | 388 |
| 631 | 20230927 | 093300 | 1153015300 | 44000 | 44000 | 44000 | 43900 | 160 |
| 632 | 20230927 | 093200 | 1145982950 | 44000 | 43950 | 44000 | 43950 | 285 |
| 633 | 20230927 | 093100 | 1133456300 | 43950 | 43900 | 43950 | 43850 | 210 |
| 634 | 20230927 | 093000 | 1124238700 | 43900 | 43900 | 43950 | 43900 | 232 |
| 635 | 20230927 | 092900 | 1114052400 | 43900 | 43900 | 43950 | 43850 | 395 |
| 636 | 20230927 | 092800 | 1096713750 | 43850 | 43900 | 43900 | 43850 | 140 |
| 637 | 20230927 | 092700 | 1090569650 | 43900 | 43900 | 43900 | 43850 | 259 |
| 638 | 20230927 | 092600 | 1079201100 | 43900 | 43950 | 43950 | 43900 | 54 |
| 639 | 20230927 | 092500 | 1076829300 | 43950 | 43900 | 43950 | 43850 | 455 |
| 640 | 20230927 | 092400 | 1056846400 | 43900 | 43850 | 43900 | 43800 | 126 |
| 641 | 20230927 | 092300 | 1051320550 | 43850 | 43850 | 43900 | 43800 | 1325 |
| 642 | 20230927 | 092200 | 993220750 | 43850 | 43950 | 43950 | 43800 | 386 |
| 643 | 20230927 | 092100 | 976291250 | 43950 | 43900 | 43950 | 43900 | 104 |
| 644 | 20230927 | 092000 | 971722350 | 43950 | 43900 | 43950 | 43900 | 282 |
| 645 | 20230927 | 091900 | 959337300 | 43900 | 43850 | 43900 | 43850 | 64 |
| 646 | 20230927 | 091800 | 956530300 | 43950 | 43800 | 44000 | 43800 | 83 |
| 647 | 20230927 | 091700 | 952885250 | 43800 | 43900 | 43950 | 43800 | 477 |
| 648 | 20230927 | 091600 | 931969000 | 43850 | 43950 | 43950 | 43850 | 397 |
| 649 | 20230927 | 091500 | 914537950 | 43950 | 43900 | 43950 | 43900 | 86 |
| 650 | 20230927 | 091400 | 910759850 | 43900 | 43850 | 43950 | 43850 | 301 |
| 651 | 20230927 | 091300 | 897552200 | 43850 | 43850 | 43900 | 43800 | 554 |
| 652 | 20230927 | 091200 | 873254300 | 43900 | 44000 | 44000 | 43850 | 1055 |
| 653 | 20230927 | 091100 | 826904650 | 44000 | 43800 | 44050 | 43800 | 390 |
| 654 | 20230927 | 091000 | 809781300 | 43800 | 44100 | 44250 | 43750 | 3359 |
| 655 | 20230927 | 090900 | 661842250 | 44150 | 44150 | 44200 | 44000 | 1073 |
| 656 | 20230927 | 090800 | 614459850 | 44100 | 44000 | 44100 | 43950 | 1302 |
| 657 | 20230927 | 090700 | 557106250 | 44000 | 43900 | 44000 | 43900 | 967 |
| 658 | 20230927 | 090600 | 514637450 | 43850 | 43950 | 43950 | 43700 | 1839 |
| 659 | 20230927 | 090500 | 434113300 | 43900 | 43800 | 43900 | 43700 | 1149 |
| 660 | 20230927 | 090400 | 383803750 | 43800 | 43650 | 43800 | 43600 | 2012 |
| 661 | 20230927 | 090300 | 295968550 | 43650 | 43800 | 43800 | 43550 | 1350 |
| 662 | 20230927 | 090200 | 237055250 | 43800 | 43800 | 43800 | 43650 | 1741 |
| 663 | 20230927 | 090100 | 160891200 | 43800 | 43650 | 43850 | 43650 | 1840 |
| 664 | 20230927 | 090000 | 80415050 | 43650 | 43700 | 43750 | 43650 | 1841 |