38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 205000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 3 | 20230927 | 204900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20230927 | 204800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20230927 | 204700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20230927 | 204600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20230927 | 204500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20230927 | 204400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20230927 | 204300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20230927 | 204200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20230927 | 204100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20230927 | 204000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20230927 | 203900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20230927 | 203800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20230927 | 203700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20230927 | 203600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20230927 | 203500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20230927 | 203400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20230927 | 203300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20230927 | 203200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20230927 | 203100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20230927 | 203000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20230927 | 202900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20230927 | 202800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20230927 | 202700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20230927 | 202600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20230927 | 202500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20230927 | 202400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20230927 | 202300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20230927 | 202200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20230927 | 202100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20230927 | 202000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 33 | 20230927 | 201900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20230927 | 201800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20230927 | 201700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20230927 | 201600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20230927 | 201500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20230927 | 201400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20230927 | 201300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20230927 | 201200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20230927 | 201100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20230927 | 201000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20230927 | 200900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20230927 | 200800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20230927 | 200700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20230927 | 200600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20230927 | 200500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20230927 | 200400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20230927 | 200300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20230927 | 200200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20230927 | 200100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20230927 | 200000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20230927 | 195900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20230927 | 195800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20230927 | 195700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20230927 | 195600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20230927 | 195500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20230927 | 195400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20230927 | 195300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20230927 | 195200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20230927 | 195100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20230927 | 195000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 63 | 20230927 | 194900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20230927 | 194800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20230927 | 194700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20230927 | 194600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20230927 | 194500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20230927 | 194400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20230927 | 194300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20230927 | 194200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20230927 | 194100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20230927 | 194000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20230927 | 193900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20230927 | 193800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20230927 | 193700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20230927 | 193600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20230927 | 193500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20230927 | 193400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20230927 | 193300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20230927 | 193200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20230927 | 193100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20230927 | 193000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20230927 | 192900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20230927 | 192800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20230927 | 192700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20230927 | 192600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20230927 | 192500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20230927 | 192400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20230927 | 192300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20230927 | 192200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20230927 | 192100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20230927 | 192000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 93 | 20230927 | 191900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20230927 | 191800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20230927 | 191700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20230927 | 191600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20230927 | 191500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20230927 | 191400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20230927 | 191300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20230927 | 191200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20230927 | 191100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20230927 | 191000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20230927 | 190900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20230927 | 190800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20230927 | 190700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20230927 | 190600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20230927 | 190500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20230927 | 190400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20230927 | 190300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20230927 | 190200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20230927 | 190100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20230927 | 190000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20230927 | 185900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20230927 | 185800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20230927 | 185700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20230927 | 185600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20230927 | 185500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20230927 | 185400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20230927 | 185300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20230927 | 185200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20230927 | 185100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20230927 | 185000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 123 | 20230927 | 184900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20230927 | 184800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20230927 | 184700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20230927 | 184600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20230927 | 184500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20230927 | 184400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20230927 | 184300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20230927 | 184200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20230927 | 184100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20230927 | 184000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20230927 | 183900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20230927 | 183800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20230927 | 183700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20230927 | 183600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20230927 | 183500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20230927 | 183400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20230927 | 183300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20230927 | 183200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20230927 | 183100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20230927 | 183000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20230927 | 182900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20230927 | 182800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20230927 | 182700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20230927 | 182600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20230927 | 182500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20230927 | 182400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20230927 | 182300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20230927 | 182200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20230927 | 182100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20230927 | 182000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 153 | 20230927 | 181900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20230927 | 181800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20230927 | 181700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20230927 | 181600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20230927 | 181500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20230927 | 181400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20230927 | 181300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20230927 | 181200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20230927 | 181100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20230927 | 181000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20230927 | 180900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20230927 | 180800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20230927 | 180700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20230927 | 180600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20230927 | 180500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20230927 | 180400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20230927 | 180300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20230927 | 180200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20230927 | 180100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20230927 | 180000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20230927 | 175900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20230927 | 175800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20230927 | 175700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20230927 | 175600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20230927 | 175500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20230927 | 175400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20230927 | 175300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20230927 | 175200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20230927 | 175100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20230927 | 175000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 183 | 20230927 | 174900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20230927 | 174800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20230927 | 174700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20230927 | 174600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20230927 | 174500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20230927 | 174400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20230927 | 174300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20230927 | 174200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20230927 | 174100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20230927 | 174000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20230927 | 173900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20230927 | 173800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20230927 | 173700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20230927 | 173600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20230927 | 173500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20230927 | 173400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20230927 | 173300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20230927 | 173200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20230927 | 173100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20230927 | 173000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20230927 | 172900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20230927 | 172800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20230927 | 172700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20230927 | 172600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20230927 | 172500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20230927 | 172400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20230927 | 172300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20230927 | 172200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20230927 | 172100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20230927 | 172000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 213 | 20230927 | 171900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20230927 | 171800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20230927 | 171700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20230927 | 171600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20230927 | 171500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20230927 | 171400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20230927 | 171300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20230927 | 171200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20230927 | 171100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20230927 | 171000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20230927 | 170900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20230927 | 170800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20230927 | 170700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20230927 | 170600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20230927 | 170500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20230927 | 170400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20230927 | 170300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20230927 | 170200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20230927 | 170100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20230927 | 170000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20230927 | 165900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20230927 | 165800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20230927 | 165700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20230927 | 165600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 237 | 20230927 | 165500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 238 | 20230927 | 165400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 239 | 20230927 | 165300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 240 | 20230927 | 165200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 241 | 20230927 | 165100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 242 | 20230927 | 165000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 243 | 20230927 | 164900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 244 | 20230927 | 164800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 245 | 20230927 | 164700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 246 | 20230927 | 164600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 247 | 20230927 | 164500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 248 | 20230927 | 164400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 249 | 20230927 | 164300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 250 | 20230927 | 164200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 251 | 20230927 | 164100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 252 | 20230927 | 164000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 253 | 20230927 | 163900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 254 | 20230927 | 163800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 255 | 20230927 | 163700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 256 | 20230927 | 163600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 257 | 20230927 | 163500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 258 | 20230927 | 163400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 259 | 20230927 | 163300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 260 | 20230927 | 163200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 261 | 20230927 | 163100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 262 | 20230927 | 163000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 263 | 20230927 | 162900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 264 | 20230927 | 162800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 265 | 20230927 | 162700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 266 | 20230927 | 162600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 267 | 20230927 | 162500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 268 | 20230927 | 162400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 269 | 20230927 | 162300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 270 | 20230927 | 162200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 271 | 20230927 | 162100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 272 | 20230927 | 162000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 273 | 20230927 | 161900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 274 | 20230927 | 161800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 275 | 20230927 | 161700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 276 | 20230927 | 161600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 277 | 20230927 | 161500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 278 | 20230927 | 161400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 279 | 20230927 | 161300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 280 | 20230927 | 161200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 281 | 20230927 | 161100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 282 | 20230927 | 161000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 283 | 20230927 | 160900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 284 | 20230927 | 160800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 285 | 20230927 | 160700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 286 | 20230927 | 160600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 287 | 20230927 | 160500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 288 | 20230927 | 160400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 289 | 20230927 | 160300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 290 | 20230927 | 160200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 291 | 20230927 | 160100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 292 | 20230927 | 160000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 293 | 20230927 | 155900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 294 | 20230927 | 155800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 295 | 20230927 | 155700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 296 | 20230927 | 155600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 297 | 20230927 | 155500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 298 | 20230927 | 155400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 299 | 20230927 | 155300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 300 | 20230927 | 155200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 301 | 20230927 | 155100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 302 | 20230927 | 155000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 303 | 20230927 | 154900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 304 | 20230927 | 154800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 305 | 20230927 | 154700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 306 | 20230927 | 154600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 307 | 20230927 | 154500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 308 | 20230927 | 154400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 309 | 20230927 | 154300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 310 | 20230927 | 154200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 311 | 20230927 | 154100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 312 | 20230927 | 154000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 313 | 20230927 | 153900 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 314 | 20230927 | 153800 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 315 | 20230927 | 153700 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 316 | 20230927 | 153600 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 317 | 20230927 | 153500 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 318 | 20230927 | 153400 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 319 | 20230927 | 153300 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 320 | 20230927 | 153200 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 321 | 20230927 | 153100 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 0 |
| 322 | 20230927 | 153000 | 6349271200 | 43250 | 43250 | 43250 | 43250 | 3358 |
| 323 | 20230927 | 152900 | 6204037700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 324 | 20230927 | 152800 | 6204037700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 325 | 20230927 | 152700 | 6204037700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 326 | 20230927 | 152600 | 6204037700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 327 | 20230927 | 152500 | 6204037700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 328 | 20230927 | 152400 | 6204037700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 329 | 20230927 | 152300 | 6204037700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 330 | 20230927 | 152200 | 6204037700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 331 | 20230927 | 152100 | 6204037700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 332 | 20230927 | 152000 | 6204037700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 333 | 20230927 | 151900 | 6204037700 | 43250 | 43050 | 43300 | 43000 | 2270 |
| 334 | 20230927 | 151800 | 6105988100 | 43000 | 42800 | 43050 | 42800 | 1019 |
| 335 | 20230927 | 151700 | 6062237400 | 42850 | 42900 | 42900 | 42850 | 224 |
| 336 | 20230927 | 151600 | 6052630450 | 42900 | 42800 | 42950 | 42700 | 499 |
| 337 | 20230927 | 151500 | 6031246500 | 42800 | 42550 | 42800 | 42550 | 385 |
| 338 | 20230927 | 151400 | 6014810200 | 42550 | 42500 | 42550 | 42500 | 691 |
| 339 | 20230927 | 151300 | 5985423950 | 42500 | 42600 | 42650 | 42500 | 897 |
| 340 | 20230927 | 151200 | 5947223900 | 42550 | 42500 | 42550 | 42500 | 283 |
| 341 | 20230927 | 151100 | 5935190900 | 42500 | 42500 | 42550 | 42500 | 291 |
| 342 | 20230927 | 151000 | 5922818750 | 42500 | 42500 | 42500 | 42450 | 293 |
| 343 | 20230927 | 150900 | 5910366450 | 42500 | 42450 | 42500 | 42450 | 392 |
| 344 | 20230927 | 150800 | 5893714350 | 42450 | 42350 | 42450 | 42350 | 73 |
| 345 | 20230927 | 150700 | 5890616100 | 42350 | 42450 | 42450 | 42350 | 305 |
| 346 | 20230927 | 150600 | 5877683200 | 42500 | 42500 | 42500 | 42500 | 0 |
| 347 | 20230927 | 150500 | 5877683200 | 42500 | 42200 | 42500 | 42200 | 620 |
| 348 | 20230927 | 150400 | 5851406800 | 42200 | 42200 | 42200 | 42200 | 80 |
| 349 | 20230927 | 150300 | 5848030800 | 42150 | 42200 | 42300 | 42150 | 579 |
| 350 | 20230927 | 150200 | 5823623950 | 42350 | 42350 | 42350 | 42350 | 45 |
| 351 | 20230927 | 150100 | 5821718200 | 42350 | 42150 | 42350 | 42100 | 1375 |
| 352 | 20230927 | 150000 | 5763625650 | 42150 | 42300 | 42300 | 42150 | 329 |
| 353 | 20230927 | 145900 | 5749735400 | 42300 | 42250 | 42300 | 42250 | 43 |
| 354 | 20230927 | 145800 | 5747916800 | 42300 | 42350 | 42400 | 42200 | 751 |
| 355 | 20230927 | 145700 | 5716195500 | 42300 | 42200 | 42300 | 42200 | 82 |
| 356 | 20230927 | 145600 | 5712733700 | 42300 | 42100 | 42300 | 42100 | 55 |
| 357 | 20230927 | 145500 | 5710411550 | 42100 | 42300 | 42300 | 42100 | 375 |
| 358 | 20230927 | 145400 | 5694604050 | 42150 | 42250 | 42250 | 42100 | 481 |
| 359 | 20230927 | 145300 | 5674332300 | 42200 | 42400 | 42400 | 42200 | 950 |
| 360 | 20230927 | 145200 | 5634190000 | 42400 | 42350 | 42450 | 42300 | 223 |
| 361 | 20230927 | 145100 | 5624749700 | 42500 | 42400 | 42500 | 42350 | 259 |
| 362 | 20230927 | 145000 | 5613773900 | 42400 | 42500 | 42550 | 42400 | 552 |
| 363 | 20230927 | 144900 | 5590344300 | 42500 | 42550 | 42600 | 42500 | 883 |
| 364 | 20230927 | 144800 | 5552793350 | 42550 | 42650 | 42650 | 42550 | 298 |
| 365 | 20230927 | 144700 | 5540098050 | 42600 | 42700 | 42750 | 42600 | 380 |
| 366 | 20230927 | 144600 | 5523893150 | 42700 | 42800 | 42800 | 42700 | 147 |
| 367 | 20230927 | 144500 | 5517608700 | 42800 | 42700 | 42850 | 42700 | 43 |
| 368 | 20230927 | 144400 | 5515768750 | 42700 | 42700 | 42750 | 42650 | 285 |
| 369 | 20230927 | 144300 | 5503599700 | 42700 | 42650 | 42700 | 42600 | 41 |
| 370 | 20230927 | 144200 | 5501851000 | 42700 | 42650 | 42700 | 42600 | 91 |
| 371 | 20230927 | 144100 | 5497972900 | 42650 | 42800 | 42800 | 42600 | 302 |
| 372 | 20230927 | 144000 | 5485087350 | 42800 | 42900 | 42900 | 42800 | 433 |
| 373 | 20230927 | 143900 | 5466514050 | 42950 | 42700 | 42950 | 42700 | 143 |
| 374 | 20230927 | 143800 | 5460390900 | 42750 | 42650 | 42750 | 42550 | 620 |
| 375 | 20230927 | 143700 | 5433890350 | 42550 | 42700 | 42750 | 42550 | 420 |
| 376 | 20230927 | 143600 | 5415984950 | 42750 | 42700 | 42750 | 42600 | 212 |
| 377 | 20230927 | 143500 | 5406932350 | 42700 | 42550 | 42700 | 42550 | 133 |
| 378 | 20230927 | 143400 | 5401261700 | 42700 | 42700 | 42700 | 42550 | 169 |
| 379 | 20230927 | 143300 | 5394068750 | 42700 | 42600 | 42700 | 42550 | 34 |
| 380 | 20230927 | 143200 | 5392620200 | 42700 | 42700 | 42800 | 42550 | 849 |
| 381 | 20230927 | 143100 | 5356428600 | 42750 | 42800 | 42900 | 42700 | 250 |
| 382 | 20230927 | 143000 | 5345735850 | 42750 | 42900 | 42950 | 42700 | 1058 |
| 383 | 20230927 | 142900 | 5300523050 | 42950 | 43000 | 43000 | 42900 | 81 |
| 384 | 20230927 | 142800 | 5297042100 | 42800 | 43000 | 43000 | 42800 | 809 |
| 385 | 20230927 | 142700 | 5262268850 | 43000 | 43000 | 43000 | 42950 | 325 |
| 386 | 20230927 | 142600 | 5248299150 | 43000 | 42950 | 43050 | 42900 | 1523 |
| 387 | 20230927 | 142500 | 5182783800 | 42950 | 42950 | 43000 | 42700 | 845 |
| 388 | 20230927 | 142400 | 5146619700 | 42900 | 43000 | 43050 | 42700 | 963 |
| 389 | 20230927 | 142300 | 5105308450 | 43050 | 43000 | 43300 | 42800 | 2697 |
| 390 | 20230927 | 142200 | 4989196950 | 43000 | 42700 | 43000 | 42700 | 4908 |
| 391 | 20230927 | 142100 | 4778469650 | 42700 | 42750 | 42850 | 42600 | 753 |
| 392 | 20230927 | 142000 | 4746310100 | 42750 | 42850 | 42900 | 42700 | 1262 |
| 393 | 20230927 | 141900 | 4692231650 | 42900 | 42400 | 42900 | 42400 | 2658 |
| 394 | 20230927 | 141800 | 4578897000 | 42450 | 42200 | 42500 | 42150 | 1218 |
| 395 | 20230927 | 141700 | 4527250700 | 42200 | 42150 | 42200 | 42150 | 265 |
| 396 | 20230927 | 141600 | 4516071950 | 42150 | 41850 | 42150 | 41850 | 414 |
| 397 | 20230927 | 141500 | 4498673900 | 41850 | 41750 | 41850 | 41750 | 24 |
| 398 | 20230927 | 141400 | 4497670350 | 41800 | 41700 | 41800 | 41700 | 22 |
| 399 | 20230927 | 141300 | 4496752450 | 41800 | 41550 | 41800 | 41550 | 244 |
| 400 | 20230927 | 141200 | 4486560800 | 41600 | 41750 | 41750 | 41600 | 42 |
| 401 | 20230927 | 141100 | 4484812700 | 41750 | 41750 | 41800 | 41700 | 29 |
| 402 | 20230927 | 141000 | 4483601950 | 41550 | 41750 | 41800 | 41550 | 39 |
| 403 | 20230927 | 140900 | 4481975600 | 41700 | 41750 | 41800 | 41700 | 13 |
| 404 | 20230927 | 140800 | 4481433000 | 41550 | 41850 | 41850 | 41550 | 151 |
| 405 | 20230927 | 140700 | 4475149900 | 41600 | 41650 | 41850 | 41600 | 94 |
| 406 | 20230927 | 140600 | 4471234700 | 41600 | 41800 | 41850 | 41600 | 13 |
| 407 | 20230927 | 140500 | 4470692050 | 41850 | 41800 | 41850 | 41600 | 35 |
| 408 | 20230927 | 140400 | 4469230250 | 41850 | 41750 | 41850 | 41550 | 35 |
| 409 | 20230927 | 140300 | 4467770850 | 41600 | 41850 | 41900 | 41600 | 340 |
| 410 | 20230927 | 140200 | 4453616300 | 41900 | 41700 | 41900 | 41700 | 9 |
| 411 | 20230927 | 140100 | 4453240300 | 41900 | 41850 | 41900 | 41850 | 35 |
| 412 | 20230927 | 140000 | 4451774750 | 41850 | 41800 | 41900 | 41650 | 36 |
| 413 | 20230927 | 135900 | 4450268350 | 41800 | 41750 | 41800 | 41750 | 11 |
| 414 | 20230927 | 135800 | 4449808850 | 41800 | 41600 | 41800 | 41600 | 22 |
| 415 | 20230927 | 135700 | 4448890550 | 41800 | 41600 | 41800 | 41600 | 9 |
| 416 | 20230927 | 135600 | 4448515350 | 41550 | 41850 | 41850 | 41550 | 41 |
| 417 | 20230927 | 135500 | 4446808300 | 41850 | 41750 | 41900 | 41550 | 226 |
| 418 | 20230927 | 135400 | 4437352950 | 41800 | 41800 | 41800 | 41800 | 12 |
| 419 | 20230927 | 135300 | 4436851350 | 41800 | 41800 | 41800 | 41750 | 29 |
| 420 | 20230927 | 135200 | 4435639750 | 41800 | 41750 | 41800 | 41750 | 38 |
| 421 | 20230927 | 135100 | 4434051850 | 41750 | 41800 | 41800 | 41550 | 18 |
| 422 | 20230927 | 135000 | 4433302600 | 41800 | 41800 | 41800 | 41500 | 93 |
| 423 | 20230927 | 134900 | 4429429050 | 41850 | 41950 | 41950 | 41850 | 32 |
| 424 | 20230927 | 134800 | 4428088100 | 41900 | 41900 | 42000 | 41900 | 172 |
| 425 | 20230927 | 134700 | 4420870100 | 41950 | 41950 | 41950 | 41950 | 9 |
| 426 | 20230927 | 134600 | 4420492550 | 42000 | 41700 | 42000 | 41700 | 68 |
| 427 | 20230927 | 134500 | 4417642750 | 41650 | 41600 | 41650 | 41600 | 27 |
| 428 | 20230927 | 134400 | 4416518550 | 41600 | 41600 | 41600 | 41600 | 17 |
| 429 | 20230927 | 134300 | 4415811350 | 41550 | 41500 | 41600 | 41450 | 64 |
| 430 | 20230927 | 134200 | 4413157250 | 41450 | 41600 | 41600 | 41450 | 247 |
| 431 | 20230927 | 134100 | 4402905600 | 41600 | 41600 | 41650 | 41500 | 61 |
| 432 | 20230927 | 134000 | 4400370750 | 41650 | 41600 | 41650 | 41550 | 273 |
| 433 | 20230927 | 133900 | 4389022400 | 41650 | 41850 | 41850 | 41650 | 171 |
| 434 | 20230927 | 133800 | 4381892550 | 41850 | 41850 | 41850 | 41850 | 13 |
| 435 | 20230927 | 133700 | 4381348500 | 41850 | 41750 | 41950 | 41700 | 120 |
| 436 | 20230927 | 133600 | 4376338850 | 41750 | 41950 | 42000 | 41750 | 183 |
| 437 | 20230927 | 133500 | 4368693000 | 42000 | 41950 | 42000 | 41900 | 272 |
| 438 | 20230927 | 133400 | 4357282250 | 41950 | 41950 | 42000 | 41900 | 21 |
| 439 | 20230927 | 133300 | 4356401250 | 42000 | 41850 | 42000 | 41850 | 157 |
| 440 | 20230927 | 133200 | 4349822150 | 41850 | 41800 | 41850 | 41800 | 62 |
| 441 | 20230927 | 133100 | 4347229150 | 41850 | 41900 | 41900 | 41850 | 9 |
| 442 | 20230927 | 133000 | 4346852150 | 41850 | 41850 | 41900 | 41750 | 65 |
| 443 | 20230927 | 132900 | 4344134500 | 41900 | 41850 | 41900 | 41800 | 73 |
| 444 | 20230927 | 132800 | 4341081600 | 41900 | 41950 | 41950 | 41800 | 91 |
| 445 | 20230927 | 132700 | 4337270900 | 41950 | 42000 | 42000 | 41900 | 147 |
| 446 | 20230927 | 132600 | 4331104550 | 42000 | 42000 | 42000 | 41950 | 44 |
| 447 | 20230927 | 132500 | 4329257050 | 42000 | 41900 | 42000 | 41850 | 25 |
| 448 | 20230927 | 132400 | 4328208400 | 42000 | 41850 | 42000 | 41850 | 120 |
| 449 | 20230927 | 132300 | 4323177550 | 41900 | 41950 | 41950 | 41750 | 95 |
| 450 | 20230927 | 132200 | 4319209950 | 41950 | 41800 | 41950 | 41800 | 58 |
| 451 | 20230927 | 132100 | 4316784300 | 41800 | 41900 | 41950 | 41800 | 51 |
| 452 | 20230927 | 132000 | 4314650200 | 41950 | 41850 | 41950 | 41850 | 11 |
| 453 | 20230927 | 131900 | 4314189150 | 41950 | 41900 | 41950 | 41900 | 88 |
| 454 | 20230927 | 131800 | 4310497850 | 41950 | 41950 | 41950 | 41900 | 73 |
| 455 | 20230927 | 131700 | 4307436000 | 41950 | 41850 | 41950 | 41850 | 63 |
| 456 | 20230927 | 131600 | 4304798950 | 41850 | 41700 | 41850 | 41700 | 325 |
| 457 | 20230927 | 131500 | 4291230550 | 41700 | 41650 | 41700 | 41600 | 191 |
| 458 | 20230927 | 131400 | 4283280250 | 41700 | 41700 | 41750 | 41700 | 36 |
| 459 | 20230927 | 131300 | 4281778850 | 41650 | 41800 | 41800 | 41650 | 158 |
| 460 | 20230927 | 131200 | 4275186250 | 41850 | 41850 | 41850 | 41700 | 38 |
| 461 | 20230927 | 131100 | 4273598950 | 41850 | 41900 | 41900 | 41850 | 51 |
| 462 | 20230927 | 131000 | 4271462250 | 41900 | 41950 | 41950 | 41700 | 5 |
| 463 | 20230927 | 130900 | 4271252800 | 41900 | 41800 | 41950 | 41700 | 160 |
| 464 | 20230927 | 130800 | 4264555650 | 41800 | 41800 | 41800 | 41750 | 93 |
| 465 | 20230927 | 130700 | 4260668900 | 41950 | 41850 | 41950 | 41800 | 80 |
| 466 | 20230927 | 130600 | 4257321050 | 41950 | 42100 | 42100 | 41900 | 218 |
| 467 | 20230927 | 130500 | 4248160750 | 42100 | 42150 | 42150 | 42050 | 22 |
| 468 | 20230927 | 130400 | 4247234500 | 42150 | 42000 | 42150 | 41950 | 101 |
| 469 | 20230927 | 130300 | 4242988550 | 41900 | 42000 | 42000 | 41900 | 42 |
| 470 | 20230927 | 130200 | 4241226150 | 42000 | 41800 | 42000 | 41800 | 180 |
| 471 | 20230927 | 130100 | 4233668650 | 41950 | 41900 | 42000 | 41800 | 56 |
| 472 | 20230927 | 130000 | 4231323350 | 42050 | 42050 | 42050 | 41900 | 23 |
| 473 | 20230927 | 125900 | 4230356600 | 42100 | 42100 | 42100 | 41950 | 243 |
| 474 | 20230927 | 125800 | 4220159250 | 41950 | 42150 | 42250 | 41950 | 40 |
| 475 | 20230927 | 125700 | 4218475600 | 42250 | 41950 | 42250 | 41950 | 558 |
| 476 | 20230927 | 125600 | 4195012900 | 41950 | 41950 | 41950 | 41850 | 32 |
| 477 | 20230927 | 125500 | 4193670700 | 41950 | 42100 | 42150 | 41600 | 431 |
| 478 | 20230927 | 125400 | 4175646000 | 42050 | 42100 | 42150 | 42050 | 112 |
| 479 | 20230927 | 125300 | 4170925850 | 42100 | 42200 | 42250 | 42100 | 142 |
| 480 | 20230927 | 125200 | 4164937100 | 42250 | 42250 | 42300 | 42150 | 266 |
| 481 | 20230927 | 125100 | 4153694250 | 42250 | 42250 | 42250 | 42250 | 141 |
| 482 | 20230927 | 125000 | 4147737000 | 42300 | 42200 | 42300 | 42100 | 161 |
| 483 | 20230927 | 124900 | 4140943800 | 42300 | 42400 | 42400 | 42200 | 448 |
| 484 | 20230927 | 124800 | 4122035900 | 42400 | 42400 | 42450 | 42250 | 55 |
| 485 | 20230927 | 124700 | 4119703200 | 42400 | 42400 | 42450 | 42150 | 764 |
| 486 | 20230927 | 124600 | 4087325350 | 42400 | 42400 | 42500 | 42150 | 310 |
| 487 | 20230927 | 124500 | 4074174050 | 42400 | 42150 | 42400 | 42150 | 743 |
| 488 | 20230927 | 124400 | 4042720500 | 42150 | 42250 | 42250 | 42100 | 130 |
| 489 | 20230927 | 124300 | 4037242950 | 42250 | 41900 | 42250 | 41900 | 412 |
| 490 | 20230927 | 124200 | 4019885000 | 42000 | 42000 | 42000 | 41750 | 49 |
| 491 | 20230927 | 124100 | 4017835600 | 41900 | 41950 | 42050 | 41900 | 179 |
| 492 | 20230927 | 124000 | 4010320100 | 41950 | 41950 | 41950 | 41900 | 5 |
| 493 | 20230927 | 123900 | 4010110400 | 42000 | 41900 | 42000 | 41750 | 34 |
| 494 | 20230927 | 123800 | 4008688500 | 42000 | 41900 | 42000 | 41900 | 137 |
| 495 | 20230927 | 123700 | 4002941750 | 41900 | 41900 | 41900 | 41900 | 3 |
| 496 | 20230927 | 123600 | 4002816050 | 41750 | 41900 | 41900 | 41750 | 3 |
| 497 | 20230927 | 123500 | 4002690500 | 41900 | 41900 | 41900 | 41900 | 66 |
| 498 | 20230927 | 123400 | 3999925100 | 41900 | 41900 | 41900 | 41900 | 9 |
| 499 | 20230927 | 123300 | 3999548000 | 41900 | 41900 | 41900 | 41700 | 99 |
| 500 | 20230927 | 123200 | 3995410500 | 41900 | 41900 | 41950 | 41700 | 162 |
| 501 | 20230927 | 123100 | 3988642350 | 41900 | 41800 | 41900 | 41700 | 238 |
| 502 | 20230927 | 123000 | 3978710400 | 41900 | 41900 | 41900 | 41900 | 1 |
| 503 | 20230927 | 122900 | 3978668500 | 41900 | 41950 | 41950 | 41900 | 88 |
| 504 | 20230927 | 122800 | 3974980650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 505 | 20230927 | 122700 | 3974980650 | 41950 | 41950 | 42000 | 41900 | 38 |
| 506 | 20230927 | 122600 | 3973387350 | 41950 | 42000 | 42000 | 41950 | 13 |
| 507 | 20230927 | 122500 | 3972841850 | 42000 | 42050 | 42050 | 42000 | 76 |
| 508 | 20230927 | 122400 | 3969646700 | 42100 | 42100 | 42100 | 42050 | 32 |
| 509 | 20230927 | 122300 | 3968299550 | 42100 | 42100 | 42100 | 42050 | 143 |
| 510 | 20230927 | 122200 | 3962279850 | 42100 | 41950 | 42100 | 41950 | 351 |
| 511 | 20230927 | 122100 | 3947533150 | 42000 | 41950 | 42000 | 41950 | 159 |
| 512 | 20230927 | 122000 | 3940859950 | 41950 | 41850 | 41950 | 41800 | 715 |
| 513 | 20230927 | 121900 | 3910908050 | 41850 | 41700 | 41850 | 41700 | 327 |
| 514 | 20230927 | 121800 | 3897246500 | 41700 | 41650 | 41700 | 41550 | 656 |
| 515 | 20230927 | 121700 | 3869930900 | 41650 | 41550 | 41650 | 41550 | 126 |
| 516 | 20230927 | 121600 | 3864688550 | 41550 | 41500 | 41550 | 41500 | 21 |
| 517 | 20230927 | 121500 | 3863816450 | 41500 | 41600 | 41600 | 41500 | 36 |
| 518 | 20230927 | 121400 | 3862320750 | 41600 | 41600 | 41600 | 41600 | 38 |
| 519 | 20230927 | 121300 | 3860739950 | 41600 | 41400 | 41600 | 41400 | 15 |
| 520 | 20230927 | 121200 | 3860116350 | 41400 | 41550 | 41600 | 41400 | 25 |
| 521 | 20230927 | 121100 | 3859080850 | 41400 | 41600 | 41600 | 41400 | 69 |
| 522 | 20230927 | 121000 | 3856220750 | 41600 | 41550 | 41600 | 41550 | 38 |
| 523 | 20230927 | 120900 | 3854641650 | 41550 | 41400 | 41550 | 41400 | 5 |
| 524 | 20230927 | 120800 | 3854434050 | 41400 | 41350 | 41400 | 41350 | 74 |
| 525 | 20230927 | 120700 | 3851370700 | 41400 | 41400 | 41400 | 41400 | 20 |
| 526 | 20230927 | 120600 | 3850542700 | 41350 | 41300 | 41350 | 41250 | 66 |
| 527 | 20230927 | 120500 | 3847819200 | 41300 | 41550 | 41550 | 41300 | 45 |
| 528 | 20230927 | 120400 | 3845959700 | 41550 | 41600 | 41600 | 41550 | 15 |
| 529 | 20230927 | 120300 | 3845335850 | 41300 | 41600 | 41650 | 41300 | 372 |
| 530 | 20230927 | 120200 | 3829932850 | 41700 | 41700 | 41700 | 41700 | 4 |
| 531 | 20230927 | 120100 | 3829766050 | 41700 | 41700 | 41700 | 41700 | 86 |
| 532 | 20230927 | 120000 | 3826179850 | 41700 | 41600 | 41700 | 41600 | 123 |
| 533 | 20230927 | 115900 | 3821054000 | 41650 | 41650 | 41650 | 41650 | 6 |
| 534 | 20230927 | 115800 | 3820804100 | 41650 | 41650 | 41650 | 41650 | 78 |
| 535 | 20230927 | 115700 | 3817555400 | 41650 | 41700 | 41700 | 41650 | 4 |
| 536 | 20230927 | 115600 | 3817388650 | 41700 | 41700 | 41700 | 41700 | 11 |
| 537 | 20230927 | 115500 | 3816929950 | 41550 | 41700 | 41700 | 41550 | 115 |
| 538 | 20230927 | 115400 | 3812149550 | 41700 | 41700 | 41700 | 41650 | 10 |
| 539 | 20230927 | 115300 | 3811732650 | 41700 | 41700 | 41700 | 41650 | 21 |
| 540 | 20230927 | 115200 | 3810857450 | 41650 | 41700 | 41700 | 41650 | 34 |
| 541 | 20230927 | 115100 | 3809439700 | 41650 | 41650 | 41650 | 41650 | 2 |
| 542 | 20230927 | 115000 | 3809356400 | 41650 | 41500 | 41650 | 41500 | 15 |
| 543 | 20230927 | 114900 | 3808733600 | 41650 | 41600 | 41650 | 41500 | 172 |
| 544 | 20230927 | 114800 | 3801576350 | 41600 | 41600 | 41600 | 41550 | 33 |
| 545 | 20230927 | 114700 | 3800204550 | 41600 | 41650 | 41650 | 41600 | 26 |
| 546 | 20230927 | 114600 | 3799122900 | 41650 | 41600 | 41650 | 41600 | 11 |
| 547 | 20230927 | 114500 | 3798665000 | 41650 | 41650 | 41650 | 41650 | 31 |
| 548 | 20230927 | 114400 | 3797373850 | 41650 | 41600 | 41650 | 41600 | 3 |
| 549 | 20230927 | 114300 | 3797249000 | 41600 | 41650 | 41700 | 41600 | 53 |
| 550 | 20230927 | 114200 | 3795043900 | 41700 | 41700 | 41700 | 41700 | 14 |
| 551 | 20230927 | 114100 | 3794460100 | 41700 | 41700 | 41700 | 41600 | 65 |
| 552 | 20230927 | 114000 | 3791755600 | 41700 | 41600 | 41700 | 41500 | 129 |
| 553 | 20230927 | 113900 | 3786389150 | 41600 | 41550 | 41600 | 41500 | 43 |
| 554 | 20230927 | 113800 | 3784602850 | 41550 | 41550 | 41550 | 41550 | 106 |
| 555 | 20230927 | 113700 | 3780198550 | 41550 | 41550 | 41550 | 41550 | 13 |
| 556 | 20230927 | 113600 | 3779658400 | 41550 | 41750 | 41750 | 41550 | 118 |
| 557 | 20230927 | 113500 | 3774751950 | 41750 | 41750 | 41750 | 41750 | 1 |
| 558 | 20230927 | 113400 | 3774710200 | 41800 | 41750 | 41800 | 41700 | 228 |
| 559 | 20230927 | 113300 | 3765187900 | 41750 | 41600 | 41750 | 41600 | 151 |
| 560 | 20230927 | 113200 | 3758898450 | 41650 | 41600 | 41650 | 41600 | 8 |
| 561 | 20230927 | 113100 | 3758565300 | 41600 | 41550 | 41700 | 41550 | 142 |
| 562 | 20230927 | 113000 | 3752648000 | 41650 | 41350 | 41650 | 41350 | 549 |
| 563 | 20230927 | 112900 | 3729911650 | 41200 | 41350 | 41350 | 41200 | 136 |
| 564 | 20230927 | 112800 | 3724294950 | 41300 | 41300 | 41350 | 41150 | 1633 |
| 565 | 20230927 | 112700 | 3656979100 | 41300 | 41300 | 41300 | 41250 | 267 |
| 566 | 20230927 | 112600 | 3645958250 | 41300 | 41350 | 41350 | 41300 | 5 |
| 567 | 20230927 | 112500 | 3645751600 | 41350 | 41350 | 41350 | 41350 | 83 |
| 568 | 20230927 | 112400 | 3642319550 | 41200 | 41350 | 41350 | 41200 | 376 |
| 569 | 20230927 | 112300 | 3626818350 | 41400 | 41400 | 41400 | 41400 | 1 |
| 570 | 20230927 | 112200 | 3626776950 | 41400 | 41400 | 41400 | 41400 | 8 |
| 571 | 20230927 | 112100 | 3626445750 | 41300 | 41300 | 41350 | 41300 | 173 |
| 572 | 20230927 | 112000 | 3619300250 | 41300 | 41250 | 41300 | 41150 | 129 |
| 573 | 20230927 | 111900 | 3613991300 | 41150 | 41250 | 41250 | 41150 | 32 |
| 574 | 20230927 | 111800 | 3612674150 | 41250 | 41250 | 41300 | 41250 | 17 |
| 575 | 20230927 | 111700 | 3611972850 | 41200 | 41200 | 41250 | 41150 | 250 |
| 576 | 20230927 | 111600 | 3601680700 | 41250 | 41200 | 41300 | 41200 | 19 |
| 577 | 20230927 | 111500 | 3600897600 | 41200 | 41250 | 41250 | 41150 | 147 |
| 578 | 20230927 | 111400 | 3594842200 | 41250 | 41250 | 41250 | 41200 | 86 |
| 579 | 20230927 | 111300 | 3591295350 | 41350 | 41300 | 41350 | 41300 | 97 |
| 580 | 20230927 | 111200 | 3587289100 | 41300 | 41300 | 41350 | 41300 | 24 |
| 581 | 20230927 | 111100 | 3586297550 | 41300 | 41300 | 41300 | 41300 | 21 |
| 582 | 20230927 | 111000 | 3585430250 | 41300 | 41300 | 41300 | 41300 | 10 |
| 583 | 20230927 | 110900 | 3585017250 | 41300 | 41200 | 41300 | 41200 | 144 |
| 584 | 20230927 | 110800 | 3579071950 | 41300 | 41200 | 41300 | 41200 | 109 |
| 585 | 20230927 | 110700 | 3574579250 | 41300 | 41300 | 41300 | 41300 | 6 |
| 586 | 20230927 | 110600 | 3574331450 | 41350 | 41300 | 41350 | 41200 | 30 |
| 587 | 20230927 | 110500 | 3573092850 | 41300 | 41300 | 41300 | 41300 | 91 |
| 588 | 20230927 | 110400 | 3569334550 | 41300 | 41300 | 41300 | 41300 | 0 |
| 589 | 20230927 | 110300 | 3569334550 | 41300 | 41300 | 41300 | 41200 | 82 |
| 590 | 20230927 | 110200 | 3565953950 | 41350 | 41350 | 41350 | 41350 | 14 |
| 591 | 20230927 | 110100 | 3565375050 | 41350 | 41300 | 41350 | 41300 | 61 |
| 592 | 20230927 | 110000 | 3562855600 | 41250 | 41200 | 41250 | 41200 | 74 |
| 593 | 20230927 | 105900 | 3559803750 | 41150 | 41150 | 41200 | 41150 | 75 |
| 594 | 20230927 | 105800 | 3556716900 | 41150 | 41100 | 41150 | 41100 | 7 |
| 595 | 20230927 | 105700 | 3556428900 | 41150 | 41100 | 41150 | 41100 | 92 |
| 596 | 20230927 | 105600 | 3552644600 | 41150 | 41100 | 41150 | 41050 | 21 |
| 597 | 20230927 | 105500 | 3551781150 | 41100 | 41100 | 41100 | 41050 | 549 |
| 598 | 20230927 | 105400 | 3529237850 | 41100 | 41250 | 41250 | 41100 | 517 |
| 599 | 20230927 | 105300 | 3507969350 | 41250 | 41250 | 41250 | 41250 | 79 |
| 600 | 20230927 | 105200 | 3504710600 | 41250 | 41150 | 41250 | 41150 | 592 |
| 601 | 20230927 | 105100 | 3480349300 | 41150 | 41300 | 41300 | 41150 | 13 |
| 602 | 20230927 | 105000 | 3479814100 | 41250 | 41300 | 41300 | 41150 | 143 |
| 603 | 20230927 | 104900 | 3473922700 | 41300 | 41150 | 41300 | 41150 | 128 |
| 604 | 20230927 | 104800 | 3468651000 | 41150 | 41300 | 41300 | 41150 | 278 |
| 605 | 20230927 | 104700 | 3457202650 | 41200 | 41350 | 41350 | 41200 | 352 |
| 606 | 20230927 | 104600 | 3442686750 | 41350 | 41600 | 41600 | 41350 | 260 |
| 607 | 20230927 | 104500 | 3431908250 | 41700 | 41700 | 41700 | 41700 | 100 |
| 608 | 20230927 | 104400 | 3427738250 | 41700 | 41850 | 41850 | 41700 | 112 |
| 609 | 20230927 | 104300 | 3423061850 | 41850 | 41700 | 41900 | 41650 | 177 |
| 610 | 20230927 | 104200 | 3415665050 | 41650 | 41600 | 41650 | 41600 | 82 |
| 611 | 20230927 | 104100 | 3412250350 | 41650 | 41500 | 41650 | 41500 | 43 |
| 612 | 20230927 | 104000 | 3410459550 | 41600 | 41500 | 41600 | 41500 | 90 |
| 613 | 20230927 | 103900 | 3406715950 | 41450 | 41500 | 41500 | 41450 | 67 |
| 614 | 20230927 | 103800 | 3403938050 | 41500 | 41500 | 41500 | 41500 | 34 |
| 615 | 20230927 | 103700 | 3402527050 | 41500 | 41450 | 41500 | 41300 | 91 |
| 616 | 20230927 | 103600 | 3398752500 | 41450 | 41450 | 41450 | 41450 | 41 |
| 617 | 20230927 | 103500 | 3397053050 | 41350 | 41300 | 41350 | 41300 | 31 |
| 618 | 20230927 | 103400 | 3395772500 | 41300 | 41450 | 41450 | 41300 | 107 |
| 619 | 20230927 | 103300 | 3391347550 | 41450 | 41450 | 41500 | 41300 | 170 |
| 620 | 20230927 | 103200 | 3384306600 | 41450 | 41450 | 41450 | 41450 | 68 |
| 621 | 20230927 | 103100 | 3381488000 | 41450 | 41500 | 41600 | 41450 | 211 |
| 622 | 20230927 | 103000 | 3372738350 | 41550 | 41500 | 41550 | 41500 | 78 |
| 623 | 20230927 | 102900 | 3369501250 | 41450 | 41350 | 41450 | 41350 | 98 |
| 624 | 20230927 | 102800 | 3365446350 | 41350 | 41250 | 41350 | 41250 | 169 |
| 625 | 20230927 | 102700 | 3358471000 | 41250 | 41450 | 41450 | 41250 | 517 |
| 626 | 20230927 | 102600 | 3337090000 | 41450 | 41550 | 41550 | 41450 | 438 |
| 627 | 20230927 | 102500 | 3318903600 | 41600 | 41650 | 41650 | 41550 | 519 |
| 628 | 20230927 | 102400 | 3297323800 | 41600 | 41850 | 41850 | 41550 | 1290 |
| 629 | 20230927 | 102300 | 3243586800 | 41850 | 41800 | 41950 | 41800 | 741 |
| 630 | 20230927 | 102200 | 3212509850 | 41800 | 42150 | 42150 | 41800 | 86 |
| 631 | 20230927 | 102100 | 3208903600 | 42000 | 42100 | 42100 | 41900 | 772 |
| 632 | 20230927 | 102000 | 3176449850 | 42100 | 42300 | 42350 | 42000 | 252 |
| 633 | 20230927 | 101900 | 3165838550 | 42500 | 42500 | 42550 | 42150 | 568 |
| 634 | 20230927 | 101800 | 3141788850 | 42700 | 42500 | 42750 | 42500 | 2527 |
| 635 | 20230927 | 101700 | 3034080500 | 42500 | 42300 | 42500 | 42300 | 742 |
| 636 | 20230927 | 101600 | 3002591800 | 42250 | 42250 | 42250 | 42200 | 567 |
| 637 | 20230927 | 101500 | 2978638500 | 42250 | 42150 | 42250 | 42150 | 115 |
| 638 | 20230927 | 101400 | 2973785150 | 42150 | 42300 | 42300 | 42150 | 33 |
| 639 | 20230927 | 101300 | 2972393900 | 42300 | 42200 | 42350 | 42000 | 85 |
| 640 | 20230927 | 101200 | 2968813250 | 42200 | 41950 | 42200 | 41750 | 1469 |
| 641 | 20230927 | 101100 | 2907180300 | 41950 | 42150 | 42200 | 41950 | 1603 |
| 642 | 20230927 | 101000 | 2839717850 | 42150 | 42350 | 42450 | 42150 | 794 |
| 643 | 20230927 | 100900 | 2806155650 | 42350 | 42400 | 42400 | 42350 | 305 |
| 644 | 20230927 | 100800 | 2793228750 | 42400 | 42550 | 42550 | 42350 | 843 |
| 645 | 20230927 | 100700 | 2757474350 | 42550 | 42350 | 42600 | 42350 | 952 |
| 646 | 20230927 | 100600 | 2717003550 | 42400 | 42500 | 42550 | 42300 | 1667 |
| 647 | 20230927 | 100500 | 2646258150 | 42500 | 42450 | 42800 | 42450 | 3789 |
| 648 | 20230927 | 100400 | 2484666350 | 42400 | 41950 | 42400 | 41950 | 1014 |
| 649 | 20230927 | 100300 | 2441715200 | 41950 | 42300 | 42400 | 41900 | 826 |
| 650 | 20230927 | 100200 | 2406846850 | 42300 | 42000 | 42400 | 42000 | 2528 |
| 651 | 20230927 | 100100 | 2300156700 | 42000 | 41650 | 42000 | 41450 | 3687 |
| 652 | 20230927 | 100000 | 2146220000 | 41650 | 41500 | 41700 | 41450 | 995 |
| 653 | 20230927 | 095900 | 2104840950 | 41450 | 41250 | 41450 | 41250 | 805 |
| 654 | 20230927 | 095800 | 2071532350 | 41250 | 41100 | 41250 | 41100 | 565 |
| 655 | 20230927 | 095700 | 2048261450 | 41000 | 41050 | 41050 | 41000 | 138 |
| 656 | 20230927 | 095600 | 2042601950 | 41000 | 40850 | 41000 | 40850 | 125 |
| 657 | 20230927 | 095500 | 2037477900 | 40750 | 41000 | 41000 | 40750 | 280 |
| 658 | 20230927 | 095400 | 2026044000 | 41000 | 40800 | 41000 | 40800 | 166 |
| 659 | 20230927 | 095300 | 2019253500 | 40800 | 41000 | 41000 | 40800 | 766 |
| 660 | 20230927 | 095200 | 1987896200 | 41000 | 41050 | 41050 | 41000 | 161 |
| 661 | 20230927 | 095100 | 1981289650 | 41050 | 41050 | 41050 | 41050 | 133 |
| 662 | 20230927 | 095000 | 1975830000 | 41050 | 41250 | 41250 | 41050 | 390 |
| 663 | 20230927 | 094900 | 1959772000 | 41250 | 41300 | 41300 | 41250 | 149 |
| 664 | 20230927 | 094800 | 1953625300 | 41400 | 41400 | 41400 | 41300 | 120 |
| 665 | 20230927 | 094700 | 1948662800 | 41400 | 41400 | 41400 | 41400 | 125 |
| 666 | 20230927 | 094600 | 1943487800 | 41400 | 41150 | 41400 | 41150 | 229 |
| 667 | 20230927 | 094500 | 1934033700 | 41150 | 41100 | 41200 | 40950 | 1268 |
| 668 | 20230927 | 094400 | 1881933100 | 41100 | 41350 | 41450 | 41100 | 694 |
| 669 | 20230927 | 094300 | 1853256550 | 41400 | 41450 | 41500 | 41350 | 632 |
| 670 | 20230927 | 094200 | 1827055250 | 41450 | 41400 | 41550 | 41350 | 760 |
| 671 | 20230927 | 094100 | 1795539150 | 41350 | 41700 | 41700 | 41300 | 2090 |
| 672 | 20230927 | 094000 | 1708958250 | 41700 | 41550 | 41700 | 41350 | 1348 |
| 673 | 20230927 | 093900 | 1652936950 | 41550 | 41300 | 41550 | 41250 | 3055 |
| 674 | 20230927 | 093800 | 1526552650 | 41250 | 40850 | 41250 | 40850 | 1711 |
| 675 | 20230927 | 093700 | 1456359200 | 40900 | 40700 | 40900 | 40700 | 1063 |
| 676 | 20230927 | 093600 | 1413009400 | 40700 | 40500 | 40700 | 40500 | 471 |
| 677 | 20230927 | 093500 | 1393878100 | 40500 | 40150 | 40500 | 40150 | 1165 |
| 678 | 20230927 | 093400 | 1346847850 | 40150 | 40200 | 40200 | 40150 | 69 |
| 679 | 20230927 | 093300 | 1344077100 | 40200 | 40050 | 40200 | 40050 | 162 |
| 680 | 20230927 | 093200 | 1337568950 | 40100 | 39950 | 40200 | 39850 | 569 |
| 681 | 20230927 | 093100 | 1314792000 | 39950 | 39850 | 39950 | 39850 | 133 |
| 682 | 20230927 | 093000 | 1309490450 | 39850 | 39850 | 39850 | 39850 | 75 |
| 683 | 20230927 | 092900 | 1306501700 | 39850 | 39900 | 39900 | 39800 | 1188 |
| 684 | 20230927 | 092800 | 1259158850 | 39900 | 40000 | 40000 | 39900 | 1814 |
| 685 | 20230927 | 092700 | 1186725050 | 40000 | 40000 | 40000 | 39950 | 449 |
| 686 | 20230927 | 092600 | 1168771000 | 40050 | 40050 | 40050 | 40050 | 307 |
| 687 | 20230927 | 092500 | 1156475650 | 40050 | 40050 | 40100 | 40050 | 170 |
| 688 | 20230927 | 092400 | 1149665500 | 40050 | 40150 | 40150 | 40050 | 450 |
| 689 | 20230927 | 092300 | 1131633450 | 40100 | 40150 | 40150 | 40100 | 663 |
| 690 | 20230927 | 092200 | 1105017400 | 40150 | 40000 | 40150 | 40000 | 833 |
| 691 | 20230927 | 092100 | 1071656850 | 40050 | 39950 | 40050 | 39950 | 222 |
| 692 | 20230927 | 092000 | 1062775050 | 39950 | 39850 | 39950 | 39800 | 215 |
| 693 | 20230927 | 091900 | 1054203950 | 39850 | 40050 | 40050 | 39800 | 1952 |
| 694 | 20230927 | 091800 | 976287050 | 39950 | 40150 | 40150 | 39950 | 2969 |
| 695 | 20230927 | 091700 | 857365900 | 40150 | 40350 | 40400 | 40150 | 298 |
| 696 | 20230927 | 091600 | 845373500 | 40350 | 40300 | 40800 | 40250 | 2818 |
| 697 | 20230927 | 091500 | 731328800 | 40300 | 40000 | 40400 | 40000 | 1947 |
| 698 | 20230927 | 091400 | 653178300 | 40000 | 39800 | 40000 | 39800 | 256 |
| 699 | 20230927 | 091300 | 642964550 | 39800 | 39850 | 39900 | 39800 | 702 |
| 700 | 20230927 | 091200 | 614985000 | 40000 | 40050 | 40050 | 39750 | 667 |
| 701 | 20230927 | 091100 | 588428800 | 40050 | 39600 | 40200 | 39600 | 628 |
| 702 | 20230927 | 091000 | 563522350 | 39550 | 39500 | 39600 | 39500 | 277 |
| 703 | 20230927 | 090900 | 552567700 | 39550 | 39350 | 39600 | 39350 | 386 |
| 704 | 20230927 | 090800 | 537363700 | 39350 | 39300 | 39350 | 39250 | 971 |
| 705 | 20230927 | 090700 | 499201350 | 39300 | 39300 | 39450 | 39300 | 420 |
| 706 | 20230927 | 090600 | 482675500 | 39300 | 39600 | 39650 | 39300 | 2675 |
| 707 | 20230927 | 090500 | 377397850 | 39650 | 39450 | 39650 | 39450 | 20 |
| 708 | 20230927 | 090400 | 376608650 | 39450 | 39450 | 39650 | 39450 | 348 |
| 709 | 20230927 | 090300 | 362875950 | 39450 | 39450 | 39450 | 39350 | 385 |
| 710 | 20230927 | 090200 | 347703350 | 39750 | 39650 | 39800 | 39500 | 2723 |
| 711 | 20230927 | 090100 | 240029750 | 39600 | 39550 | 40000 | 39500 | 1215 |
| 712 | 20230927 | 090000 | 191888000 | 39550 | 40000 | 40100 | 39550 | 4793 |