38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 205300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 3 | 20230927 | 205200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 4 | 20230927 | 205100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 5 | 20230927 | 205000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 6 | 20230927 | 204900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 7 | 20230927 | 204800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 8 | 20230927 | 204700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 9 | 20230927 | 204600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 10 | 20230927 | 204500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 11 | 20230927 | 204400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 12 | 20230927 | 204300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 13 | 20230927 | 204200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 14 | 20230927 | 204100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 15 | 20230927 | 204000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 16 | 20230927 | 203900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 17 | 20230927 | 203800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 18 | 20230927 | 203700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 19 | 20230927 | 203600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 20 | 20230927 | 203500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 21 | 20230927 | 203400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 22 | 20230927 | 203300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 23 | 20230927 | 203200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 24 | 20230927 | 203100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 25 | 20230927 | 203000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 26 | 20230927 | 202900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 27 | 20230927 | 202800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 28 | 20230927 | 202700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 29 | 20230927 | 202600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 30 | 20230927 | 202500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 31 | 20230927 | 202400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 32 | 20230927 | 202300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 33 | 20230927 | 202200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 34 | 20230927 | 202100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 35 | 20230927 | 202000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 36 | 20230927 | 201900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 37 | 20230927 | 201800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 38 | 20230927 | 201700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 39 | 20230927 | 201600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 40 | 20230927 | 201500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 41 | 20230927 | 201400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 42 | 20230927 | 201300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 43 | 20230927 | 201200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 44 | 20230927 | 201100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 45 | 20230927 | 201000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 46 | 20230927 | 200900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 47 | 20230927 | 200800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 48 | 20230927 | 200700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 49 | 20230927 | 200600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 50 | 20230927 | 200500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 51 | 20230927 | 200400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 52 | 20230927 | 200300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 53 | 20230927 | 200200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 54 | 20230927 | 200100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 55 | 20230927 | 200000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 56 | 20230927 | 195900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 57 | 20230927 | 195800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 58 | 20230927 | 195700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 59 | 20230927 | 195600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 60 | 20230927 | 195500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 61 | 20230927 | 195400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 62 | 20230927 | 195300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 63 | 20230927 | 195200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 64 | 20230927 | 195100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 65 | 20230927 | 195000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 66 | 20230927 | 194900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 67 | 20230927 | 194800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 68 | 20230927 | 194700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 69 | 20230927 | 194600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 70 | 20230927 | 194500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 71 | 20230927 | 194400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 72 | 20230927 | 194300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 73 | 20230927 | 194200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 74 | 20230927 | 194100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 75 | 20230927 | 194000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 76 | 20230927 | 193900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 77 | 20230927 | 193800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 78 | 20230927 | 193700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 79 | 20230927 | 193600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 80 | 20230927 | 193500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 81 | 20230927 | 193400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 82 | 20230927 | 193300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 83 | 20230927 | 193200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 84 | 20230927 | 193100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 85 | 20230927 | 193000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 86 | 20230927 | 192900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 87 | 20230927 | 192800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 88 | 20230927 | 192700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 89 | 20230927 | 192600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 90 | 20230927 | 192500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 91 | 20230927 | 192400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 92 | 20230927 | 192300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 93 | 20230927 | 192200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 94 | 20230927 | 192100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 95 | 20230927 | 192000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 96 | 20230927 | 191900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 97 | 20230927 | 191800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 98 | 20230927 | 191700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 99 | 20230927 | 191600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 100 | 20230927 | 191500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 101 | 20230927 | 191400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 102 | 20230927 | 191300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 103 | 20230927 | 191200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 104 | 20230927 | 191100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 105 | 20230927 | 191000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 106 | 20230927 | 190900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 107 | 20230927 | 190800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 108 | 20230927 | 190700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 109 | 20230927 | 190600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 110 | 20230927 | 190500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 111 | 20230927 | 190400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 112 | 20230927 | 190300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 113 | 20230927 | 190200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 114 | 20230927 | 190100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 115 | 20230927 | 190000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 116 | 20230927 | 185900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 117 | 20230927 | 185800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 118 | 20230927 | 185700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 119 | 20230927 | 185600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 120 | 20230927 | 185500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 121 | 20230927 | 185400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 122 | 20230927 | 185300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 123 | 20230927 | 185200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 124 | 20230927 | 185100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 125 | 20230927 | 185000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 126 | 20230927 | 184900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 127 | 20230927 | 184800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 128 | 20230927 | 184700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 129 | 20230927 | 184600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 130 | 20230927 | 184500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 131 | 20230927 | 184400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 132 | 20230927 | 184300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 133 | 20230927 | 184200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 134 | 20230927 | 184100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 135 | 20230927 | 184000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 136 | 20230927 | 183900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 137 | 20230927 | 183800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 138 | 20230927 | 183700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 139 | 20230927 | 183600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 140 | 20230927 | 183500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 141 | 20230927 | 183400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 142 | 20230927 | 183300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 143 | 20230927 | 183200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 144 | 20230927 | 183100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 145 | 20230927 | 183000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 146 | 20230927 | 182900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 147 | 20230927 | 182800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 148 | 20230927 | 182700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 149 | 20230927 | 182600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 150 | 20230927 | 182500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 151 | 20230927 | 182400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 152 | 20230927 | 182300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 153 | 20230927 | 182200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 154 | 20230927 | 182100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 155 | 20230927 | 182000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 156 | 20230927 | 181900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 157 | 20230927 | 181800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 158 | 20230927 | 181700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 159 | 20230927 | 181600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 160 | 20230927 | 181500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 161 | 20230927 | 181400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 162 | 20230927 | 181300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 163 | 20230927 | 181200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 164 | 20230927 | 181100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 165 | 20230927 | 181000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 166 | 20230927 | 180900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 167 | 20230927 | 180800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 168 | 20230927 | 180700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 169 | 20230927 | 180600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 170 | 20230927 | 180500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 171 | 20230927 | 180400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 172 | 20230927 | 180300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 173 | 20230927 | 180200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 174 | 20230927 | 180100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 175 | 20230927 | 180000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 176 | 20230927 | 175900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 177 | 20230927 | 175800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 178 | 20230927 | 175700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 179 | 20230927 | 175600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 180 | 20230927 | 175500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 181 | 20230927 | 175400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 182 | 20230927 | 175300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 183 | 20230927 | 175200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 184 | 20230927 | 175100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 185 | 20230927 | 175000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 186 | 20230927 | 174900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 187 | 20230927 | 174800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 188 | 20230927 | 174700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 189 | 20230927 | 174600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 190 | 20230927 | 174500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 191 | 20230927 | 174400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 192 | 20230927 | 174300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 193 | 20230927 | 174200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 194 | 20230927 | 174100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 195 | 20230927 | 174000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 196 | 20230927 | 173900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 197 | 20230927 | 173800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 198 | 20230927 | 173700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 199 | 20230927 | 173600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 200 | 20230927 | 173500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 201 | 20230927 | 173400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 202 | 20230927 | 173300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 203 | 20230927 | 173200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 204 | 20230927 | 173100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 205 | 20230927 | 173000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 206 | 20230927 | 172900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 207 | 20230927 | 172800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 208 | 20230927 | 172700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 209 | 20230927 | 172600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 210 | 20230927 | 172500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 211 | 20230927 | 172400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 212 | 20230927 | 172300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 213 | 20230927 | 172200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 214 | 20230927 | 172100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 215 | 20230927 | 172000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 216 | 20230927 | 171900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 217 | 20230927 | 171800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 218 | 20230927 | 171700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 219 | 20230927 | 171600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 220 | 20230927 | 171500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 221 | 20230927 | 171400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 222 | 20230927 | 171300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 223 | 20230927 | 171200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 224 | 20230927 | 171100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 225 | 20230927 | 171000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20230927 | 170900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20230927 | 170800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20230927 | 170700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20230927 | 170600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 230 | 20230927 | 170500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 231 | 20230927 | 170400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20230927 | 170300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20230927 | 170200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20230927 | 170100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20230927 | 170000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20230927 | 165900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20230927 | 165800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20230927 | 165700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20230927 | 165600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20230927 | 165500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20230927 | 165400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20230927 | 165300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 243 | 20230927 | 165200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 244 | 20230927 | 165100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 245 | 20230927 | 165000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 246 | 20230927 | 164900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 247 | 20230927 | 164800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 248 | 20230927 | 164700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 249 | 20230927 | 164600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 250 | 20230927 | 164500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 251 | 20230927 | 164400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 252 | 20230927 | 164300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 253 | 20230927 | 164200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 254 | 20230927 | 164100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 255 | 20230927 | 164000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 256 | 20230927 | 163900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 257 | 20230927 | 163800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 258 | 20230927 | 163700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 259 | 20230927 | 163600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 260 | 20230927 | 163500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 261 | 20230927 | 163400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 262 | 20230927 | 163300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 263 | 20230927 | 163200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 264 | 20230927 | 163100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 265 | 20230927 | 163000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 266 | 20230927 | 162900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 267 | 20230927 | 162800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 268 | 20230927 | 162700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 269 | 20230927 | 162600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 270 | 20230927 | 162500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 271 | 20230927 | 162400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 272 | 20230927 | 162300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 273 | 20230927 | 162200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 274 | 20230927 | 162100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 275 | 20230927 | 162000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 276 | 20230927 | 161900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 277 | 20230927 | 161800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 278 | 20230927 | 161700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 279 | 20230927 | 161600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 280 | 20230927 | 161500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 281 | 20230927 | 161400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 282 | 20230927 | 161300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 283 | 20230927 | 161200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 284 | 20230927 | 161100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 285 | 20230927 | 161000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 286 | 20230927 | 160900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 287 | 20230927 | 160800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 288 | 20230927 | 160700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 289 | 20230927 | 160600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 290 | 20230927 | 160500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 291 | 20230927 | 160400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 292 | 20230927 | 160300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 293 | 20230927 | 160200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 294 | 20230927 | 160100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 295 | 20230927 | 160000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 296 | 20230927 | 155900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 297 | 20230927 | 155800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 298 | 20230927 | 155700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 299 | 20230927 | 155600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 300 | 20230927 | 155500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 301 | 20230927 | 155400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 302 | 20230927 | 155300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 303 | 20230927 | 155200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 304 | 20230927 | 155100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 305 | 20230927 | 155000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 306 | 20230927 | 154900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 307 | 20230927 | 154800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 308 | 20230927 | 154700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 309 | 20230927 | 154600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 310 | 20230927 | 154500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 311 | 20230927 | 154400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 312 | 20230927 | 154300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 313 | 20230927 | 154200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 314 | 20230927 | 154100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 315 | 20230927 | 154000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 316 | 20230927 | 153900 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 317 | 20230927 | 153800 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 318 | 20230927 | 153700 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 319 | 20230927 | 153600 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 320 | 20230927 | 153500 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 321 | 20230927 | 153400 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 322 | 20230927 | 153300 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 323 | 20230927 | 153200 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 324 | 20230927 | 153100 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 0 |
| 325 | 20230927 | 153000 | 10582426750 | 43050 | 43050 | 43050 | 43050 | 4103 |
| 326 | 20230927 | 152900 | 10405792600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 327 | 20230927 | 152800 | 10405792600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 328 | 20230927 | 152700 | 10405792600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 329 | 20230927 | 152600 | 10405792600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 330 | 20230927 | 152500 | 10405792600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 331 | 20230927 | 152400 | 10405792600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 332 | 20230927 | 152300 | 10405792600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 333 | 20230927 | 152200 | 10405792600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 334 | 20230927 | 152100 | 10405792600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 335 | 20230927 | 152000 | 10405792600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 336 | 20230927 | 151900 | 10405792600 | 43250 | 43250 | 43300 | 43200 | 1324 |
| 337 | 20230927 | 151800 | 10348575550 | 43300 | 43250 | 43300 | 43200 | 994 |
| 338 | 20230927 | 151700 | 10305569300 | 43250 | 43300 | 43300 | 43250 | 522 |
| 339 | 20230927 | 151600 | 10282975900 | 43300 | 43300 | 43300 | 43250 | 854 |
| 340 | 20230927 | 151500 | 10246001700 | 43300 | 43300 | 43300 | 43250 | 1168 |
| 341 | 20230927 | 151400 | 10195459600 | 43250 | 43200 | 43300 | 43200 | 393 |
| 342 | 20230927 | 151300 | 10178449100 | 43250 | 43300 | 43300 | 43200 | 2189 |
| 343 | 20230927 | 151200 | 10083738650 | 43350 | 43300 | 43350 | 43250 | 1250 |
| 344 | 20230927 | 151100 | 10029614150 | 43300 | 43300 | 43300 | 43250 | 1771 |
| 345 | 20230927 | 151000 | 9952956550 | 43300 | 43250 | 43300 | 43250 | 550 |
| 346 | 20230927 | 150900 | 9929146100 | 43250 | 43300 | 43300 | 43250 | 852 |
| 347 | 20230927 | 150800 | 9892270600 | 43250 | 43300 | 43300 | 43250 | 1628 |
| 348 | 20230927 | 150700 | 9821827100 | 43300 | 43250 | 43300 | 43200 | 1327 |
| 349 | 20230927 | 150600 | 9764428800 | 43250 | 43300 | 43300 | 43200 | 1153 |
| 350 | 20230927 | 150500 | 9714557850 | 43300 | 43250 | 43300 | 43250 | 810 |
| 351 | 20230927 | 150400 | 9679495150 | 43300 | 43250 | 43300 | 43250 | 1782 |
| 352 | 20230927 | 150300 | 9602385900 | 43250 | 43300 | 43300 | 43250 | 848 |
| 353 | 20230927 | 150200 | 9565677600 | 43300 | 43300 | 43300 | 43250 | 927 |
| 354 | 20230927 | 150100 | 9525544100 | 43300 | 43300 | 43300 | 43250 | 669 |
| 355 | 20230927 | 150000 | 9496583050 | 43300 | 43300 | 43300 | 43250 | 1025 |
| 356 | 20230927 | 145900 | 9452209400 | 43300 | 43250 | 43300 | 43200 | 691 |
| 357 | 20230927 | 145800 | 9422300650 | 43250 | 43200 | 43300 | 43200 | 598 |
| 358 | 20230927 | 145700 | 9396441950 | 43250 | 43200 | 43250 | 43200 | 884 |
| 359 | 20230927 | 145600 | 9358215200 | 43200 | 43200 | 43250 | 43150 | 960 |
| 360 | 20230927 | 145500 | 9316747400 | 43250 | 43200 | 43250 | 43200 | 669 |
| 361 | 20230927 | 145400 | 9287818850 | 43250 | 43200 | 43250 | 43150 | 1023 |
| 362 | 20230927 | 145300 | 9243599350 | 43250 | 43150 | 43250 | 43150 | 763 |
| 363 | 20230927 | 145200 | 9210615900 | 43100 | 43200 | 43250 | 43100 | 1505 |
| 364 | 20230927 | 145100 | 9145581250 | 43200 | 43200 | 43250 | 43150 | 876 |
| 365 | 20230927 | 145000 | 9107706750 | 43200 | 43200 | 43250 | 43150 | 823 |
| 366 | 20230927 | 144900 | 9072128900 | 43200 | 43150 | 43250 | 43100 | 788 |
| 367 | 20230927 | 144800 | 9038065750 | 43200 | 43200 | 43200 | 43150 | 920 |
| 368 | 20230927 | 144700 | 8998329050 | 43200 | 43150 | 43200 | 43100 | 781 |
| 369 | 20230927 | 144600 | 8964598350 | 43150 | 43200 | 43200 | 43100 | 639 |
| 370 | 20230927 | 144500 | 8937005000 | 43200 | 43200 | 43200 | 43150 | 756 |
| 371 | 20230927 | 144400 | 8904355800 | 43150 | 43200 | 43200 | 43150 | 878 |
| 372 | 20230927 | 144300 | 8866435100 | 43200 | 43100 | 43200 | 43050 | 1789 |
| 373 | 20230927 | 144200 | 8789245950 | 43150 | 43150 | 43200 | 43100 | 720 |
| 374 | 20230927 | 144100 | 8758167350 | 43200 | 43150 | 43200 | 43100 | 956 |
| 375 | 20230927 | 144000 | 8716885950 | 43150 | 43150 | 43200 | 43050 | 873 |
| 376 | 20230927 | 143900 | 8679214950 | 43150 | 43050 | 43150 | 43050 | 591 |
| 377 | 20230927 | 143800 | 8653730200 | 43100 | 43100 | 43150 | 43050 | 493 |
| 378 | 20230927 | 143700 | 8632478400 | 43050 | 43100 | 43150 | 43050 | 653 |
| 379 | 20230927 | 143600 | 8604312450 | 43150 | 43100 | 43150 | 43100 | 706 |
| 380 | 20230927 | 143500 | 8573866800 | 43150 | 43200 | 43200 | 43100 | 699 |
| 381 | 20230927 | 143400 | 8543708450 | 43150 | 43150 | 43200 | 43100 | 491 |
| 382 | 20230927 | 143300 | 8522513100 | 43150 | 43050 | 43150 | 43050 | 2264 |
| 383 | 20230927 | 143200 | 8424899100 | 43100 | 43050 | 43100 | 43000 | 627 |
| 384 | 20230927 | 143100 | 8397887500 | 43100 | 43000 | 43100 | 43000 | 596 |
| 385 | 20230927 | 143000 | 8372227850 | 42950 | 43000 | 43050 | 42900 | 327 |
| 386 | 20230927 | 142900 | 8358168950 | 42950 | 43000 | 43050 | 42950 | 582 |
| 387 | 20230927 | 142800 | 8333131750 | 43000 | 43050 | 43050 | 42950 | 518 |
| 388 | 20230927 | 142700 | 8310849700 | 43000 | 43000 | 43050 | 42950 | 615 |
| 389 | 20230927 | 142600 | 8284385900 | 43050 | 42950 | 43050 | 42950 | 405 |
| 390 | 20230927 | 142500 | 8266960800 | 43050 | 42900 | 43050 | 42850 | 674 |
| 391 | 20230927 | 142400 | 8238012050 | 42900 | 43050 | 43050 | 42900 | 458 |
| 392 | 20230927 | 142300 | 8218318250 | 43000 | 42950 | 43050 | 42950 | 339 |
| 393 | 20230927 | 142200 | 8203742400 | 42900 | 43000 | 43050 | 42900 | 381 |
| 394 | 20230927 | 142100 | 8187349400 | 43000 | 43000 | 43050 | 42950 | 656 |
| 395 | 20230927 | 142000 | 8159147050 | 43000 | 42950 | 43000 | 42950 | 363 |
| 396 | 20230927 | 141900 | 8143543100 | 42950 | 42950 | 43000 | 42900 | 460 |
| 397 | 20230927 | 141800 | 8123774950 | 42900 | 43000 | 43000 | 42900 | 442 |
| 398 | 20230927 | 141700 | 8104777350 | 42950 | 42950 | 43000 | 42900 | 317 |
| 399 | 20230927 | 141600 | 8091167500 | 42950 | 42950 | 43000 | 42900 | 584 |
| 400 | 20230927 | 141500 | 8066064450 | 42950 | 42950 | 43000 | 42850 | 286 |
| 401 | 20230927 | 141400 | 8053779350 | 42900 | 42900 | 43000 | 42850 | 276 |
| 402 | 20230927 | 141300 | 8041935800 | 42900 | 42950 | 42950 | 42850 | 1076 |
| 403 | 20230927 | 141200 | 7995738250 | 42950 | 42850 | 42950 | 42800 | 560 |
| 404 | 20230927 | 141100 | 7971721550 | 42800 | 42950 | 42950 | 42800 | 428 |
| 405 | 20230927 | 141000 | 7953354050 | 42900 | 42900 | 42950 | 42900 | 472 |
| 406 | 20230927 | 140900 | 7933089200 | 42950 | 42900 | 42950 | 42800 | 512 |
| 407 | 20230927 | 140800 | 7911109150 | 42900 | 42850 | 42950 | 42850 | 327 |
| 408 | 20230927 | 140700 | 7897082500 | 42900 | 42900 | 42950 | 42800 | 282 |
| 409 | 20230927 | 140600 | 7884987100 | 42900 | 42800 | 42950 | 42800 | 340 |
| 410 | 20230927 | 140500 | 7870409150 | 42850 | 42850 | 42900 | 42800 | 366 |
| 411 | 20230927 | 140400 | 7854725900 | 42850 | 42850 | 42900 | 42800 | 299 |
| 412 | 20230927 | 140300 | 7841908000 | 42800 | 42850 | 42900 | 42800 | 868 |
| 413 | 20230927 | 140200 | 7804686250 | 42850 | 42900 | 42900 | 42800 | 371 |
| 414 | 20230927 | 140100 | 7788782000 | 42950 | 42850 | 42950 | 42800 | 304 |
| 415 | 20230927 | 140000 | 7775738100 | 42900 | 42750 | 42950 | 42750 | 473 |
| 416 | 20230927 | 135900 | 7755489900 | 42750 | 42900 | 42950 | 42750 | 367 |
| 417 | 20230927 | 135800 | 7739758600 | 42850 | 42900 | 42950 | 42850 | 242 |
| 418 | 20230927 | 135700 | 7729375150 | 42850 | 42900 | 42900 | 42800 | 317 |
| 419 | 20230927 | 135600 | 7715785150 | 42900 | 42950 | 42950 | 42800 | 412 |
| 420 | 20230927 | 135500 | 7698116400 | 42800 | 42850 | 42950 | 42800 | 419 |
| 421 | 20230927 | 135400 | 7680148650 | 42800 | 42900 | 42900 | 42800 | 369 |
| 422 | 20230927 | 135300 | 7664337350 | 42900 | 42900 | 42900 | 42800 | 827 |
| 423 | 20230927 | 135200 | 7628892350 | 42850 | 42900 | 42950 | 42850 | 320 |
| 424 | 20230927 | 135100 | 7615154600 | 42950 | 42950 | 43000 | 42900 | 752 |
| 425 | 20230927 | 135000 | 7582880550 | 42950 | 42950 | 42950 | 42900 | 392 |
| 426 | 20230927 | 134900 | 7566049100 | 42950 | 42950 | 43000 | 42950 | 456 |
| 427 | 20230927 | 134800 | 7546455300 | 42950 | 42950 | 43000 | 42950 | 418 |
| 428 | 20230927 | 134700 | 7528487200 | 42950 | 43000 | 43000 | 42950 | 263 |
| 429 | 20230927 | 134600 | 7517181700 | 42950 | 42950 | 43000 | 42950 | 385 |
| 430 | 20230927 | 134500 | 7500633650 | 43000 | 43000 | 43000 | 42900 | 418 |
| 431 | 20230927 | 134400 | 7482675800 | 42950 | 42950 | 43000 | 42900 | 1206 |
| 432 | 20230927 | 134300 | 7430869100 | 42900 | 42950 | 42950 | 42850 | 203 |
| 433 | 20230927 | 134200 | 7422156950 | 42900 | 42950 | 42950 | 42850 | 266 |
| 434 | 20230927 | 134100 | 7410740300 | 42950 | 42900 | 42950 | 42900 | 300 |
| 435 | 20230927 | 134000 | 7397860050 | 42900 | 42850 | 42950 | 42850 | 383 |
| 436 | 20230927 | 133900 | 7381432450 | 42900 | 42850 | 42900 | 42800 | 316 |
| 437 | 20230927 | 133800 | 7367884200 | 42800 | 42900 | 42900 | 42750 | 307 |
| 438 | 20230927 | 133700 | 7354732600 | 42900 | 42800 | 42900 | 42800 | 244 |
| 439 | 20230927 | 133600 | 7344269150 | 42800 | 42900 | 42900 | 42750 | 347 |
| 440 | 20230927 | 133500 | 7329405100 | 42900 | 42900 | 42950 | 42850 | 330 |
| 441 | 20230927 | 133400 | 7315245300 | 42850 | 42900 | 42900 | 42850 | 212 |
| 442 | 20230927 | 133300 | 7306155000 | 42900 | 42750 | 42950 | 42700 | 627 |
| 443 | 20230927 | 133200 | 7279309150 | 42700 | 42900 | 42950 | 42700 | 1283 |
| 444 | 20230927 | 133100 | 7224352000 | 42900 | 42950 | 43000 | 42900 | 304 |
| 445 | 20230927 | 133000 | 7211295500 | 42950 | 42900 | 43000 | 42900 | 362 |
| 446 | 20230927 | 132900 | 7195751100 | 42900 | 42900 | 43000 | 42900 | 447 |
| 447 | 20230927 | 132800 | 7176549650 | 42900 | 42950 | 42950 | 42900 | 279 |
| 448 | 20230927 | 132700 | 7164570750 | 42950 | 42950 | 42950 | 42900 | 454 |
| 449 | 20230927 | 132600 | 7145073750 | 42950 | 43000 | 43000 | 42900 | 339 |
| 450 | 20230927 | 132500 | 7130499000 | 42900 | 42950 | 42950 | 42900 | 188 |
| 451 | 20230927 | 132400 | 7122427500 | 42900 | 42900 | 42950 | 42850 | 242 |
| 452 | 20230927 | 132300 | 7112041800 | 42950 | 42900 | 42950 | 42800 | 407 |
| 453 | 20230927 | 132200 | 7094570950 | 42900 | 42850 | 42900 | 42800 | 233 |
| 454 | 20230927 | 132100 | 7084579250 | 42850 | 42850 | 42900 | 42800 | 251 |
| 455 | 20230927 | 132000 | 7073821650 | 42850 | 42900 | 42950 | 42850 | 232 |
| 456 | 20230927 | 131900 | 7063861250 | 42900 | 42900 | 42950 | 42900 | 209 |
| 457 | 20230927 | 131800 | 7054887850 | 42900 | 42900 | 42950 | 42900 | 336 |
| 458 | 20230927 | 131700 | 7040466650 | 42850 | 42850 | 42950 | 42800 | 249 |
| 459 | 20230927 | 131600 | 7029787500 | 42900 | 42850 | 42900 | 42700 | 214 |
| 460 | 20230927 | 131500 | 7020618500 | 42850 | 42800 | 42850 | 42700 | 173 |
| 461 | 20230927 | 131400 | 7013214350 | 42800 | 42750 | 42850 | 42750 | 178 |
| 462 | 20230927 | 131300 | 7005593000 | 42750 | 42850 | 42850 | 42700 | 246 |
| 463 | 20230927 | 131200 | 6995062650 | 42750 | 42750 | 42850 | 42750 | 105 |
| 464 | 20230927 | 131100 | 6990570150 | 42800 | 42700 | 42850 | 42700 | 257 |
| 465 | 20230927 | 131000 | 6979577700 | 42850 | 42800 | 42850 | 42700 | 159 |
| 466 | 20230927 | 130900 | 6972776650 | 42700 | 42850 | 42850 | 42700 | 184 |
| 467 | 20230927 | 130800 | 6964906400 | 42850 | 42700 | 42850 | 42700 | 222 |
| 468 | 20230927 | 130700 | 6955418100 | 42750 | 42750 | 42850 | 42700 | 944 |
| 469 | 20230927 | 130600 | 6915049350 | 42800 | 42850 | 42850 | 42750 | 164 |
| 470 | 20230927 | 130500 | 6908032850 | 42750 | 42850 | 42900 | 42750 | 387 |
| 471 | 20230927 | 130400 | 6891472300 | 42800 | 42850 | 42850 | 42800 | 202 |
| 472 | 20230927 | 130300 | 6882819600 | 42800 | 42800 | 42850 | 42800 | 165 |
| 473 | 20230927 | 130200 | 6875749800 | 42800 | 42850 | 42850 | 42700 | 256 |
| 474 | 20230927 | 130100 | 6864800150 | 42800 | 42800 | 42800 | 42750 | 208 |
| 475 | 20230927 | 130000 | 6855898950 | 42750 | 42850 | 42850 | 42750 | 180 |
| 476 | 20230927 | 125900 | 6848195000 | 42800 | 42750 | 42800 | 42700 | 175 |
| 477 | 20230927 | 125800 | 6840710950 | 42700 | 42700 | 42750 | 42700 | 224 |
| 478 | 20230927 | 125700 | 6831137200 | 42700 | 42750 | 42750 | 42700 | 218 |
| 479 | 20230927 | 125600 | 6821820400 | 42750 | 42700 | 42750 | 42700 | 141 |
| 480 | 20230927 | 125500 | 6815793900 | 42750 | 42700 | 42750 | 42700 | 174 |
| 481 | 20230927 | 125400 | 6808358150 | 42750 | 42650 | 42750 | 42650 | 210 |
| 482 | 20230927 | 125300 | 6799386400 | 42650 | 42800 | 42800 | 42650 | 207 |
| 483 | 20230927 | 125200 | 6790542400 | 42850 | 42800 | 42850 | 42800 | 200 |
| 484 | 20230927 | 125100 | 6781973750 | 42800 | 42850 | 42950 | 42750 | 806 |
| 485 | 20230927 | 125000 | 6747435550 | 42850 | 42900 | 43000 | 42850 | 980 |
| 486 | 20230927 | 124900 | 6705360050 | 42950 | 42750 | 42950 | 42750 | 143 |
| 487 | 20230927 | 124800 | 6699224650 | 42800 | 42850 | 42900 | 42800 | 219 |
| 488 | 20230927 | 124700 | 6689832950 | 42850 | 42800 | 42900 | 42800 | 165 |
| 489 | 20230927 | 124600 | 6682765400 | 42900 | 42800 | 42900 | 42750 | 221 |
| 490 | 20230927 | 124500 | 6673304050 | 42800 | 42700 | 42800 | 42700 | 207 |
| 491 | 20230927 | 124400 | 6664451250 | 42700 | 42700 | 42800 | 42700 | 365 |
| 492 | 20230927 | 124300 | 6648847100 | 42750 | 42750 | 42750 | 42700 | 229 |
| 493 | 20230927 | 124200 | 6639059150 | 42700 | 42700 | 42750 | 42700 | 197 |
| 494 | 20230927 | 124100 | 6630639900 | 42750 | 42650 | 42750 | 42650 | 216 |
| 495 | 20230927 | 124000 | 6621407700 | 42650 | 42800 | 42900 | 42650 | 266 |
| 496 | 20230927 | 123900 | 6610020300 | 42800 | 42800 | 42900 | 42750 | 209 |
| 497 | 20230927 | 123800 | 6601066800 | 42800 | 42750 | 42850 | 42750 | 145 |
| 498 | 20230927 | 123700 | 6594859050 | 42800 | 42800 | 42850 | 42750 | 190 |
| 499 | 20230927 | 123600 | 6586723850 | 42800 | 42800 | 42850 | 42800 | 117 |
| 500 | 20230927 | 123500 | 6581713600 | 42850 | 42900 | 42900 | 42750 | 257 |
| 501 | 20230927 | 123400 | 6570705950 | 42850 | 42800 | 42850 | 42750 | 310 |
| 502 | 20230927 | 123300 | 6557438700 | 42800 | 42700 | 42800 | 42700 | 504 |
| 503 | 20230927 | 123200 | 6535876300 | 42700 | 42750 | 42750 | 42650 | 322 |
| 504 | 20230927 | 123100 | 6522121800 | 42750 | 42650 | 42800 | 42650 | 184 |
| 505 | 20230927 | 123000 | 6514259000 | 42650 | 42650 | 42800 | 42650 | 197 |
| 506 | 20230927 | 122900 | 6505841150 | 42650 | 42750 | 42750 | 42650 | 186 |
| 507 | 20230927 | 122800 | 6497893850 | 42700 | 42700 | 42750 | 42700 | 189 |
| 508 | 20230927 | 122700 | 6489817400 | 42700 | 42700 | 42800 | 42700 | 263 |
| 509 | 20230927 | 122600 | 6478578250 | 42700 | 42800 | 42800 | 42700 | 217 |
| 510 | 20230927 | 122500 | 6469301150 | 42750 | 42750 | 42800 | 42700 | 170 |
| 511 | 20230927 | 122400 | 6462033600 | 42750 | 42750 | 42800 | 42700 | 254 |
| 512 | 20230927 | 122300 | 6451174400 | 42750 | 42750 | 42750 | 42700 | 111 |
| 513 | 20230927 | 122200 | 6446430100 | 42700 | 42650 | 42800 | 42650 | 169 |
| 514 | 20230927 | 122100 | 6439209550 | 42800 | 42750 | 42800 | 42650 | 186 |
| 515 | 20230927 | 122000 | 6431255450 | 42700 | 42700 | 42750 | 42650 | 177 |
| 516 | 20230927 | 121900 | 6423699150 | 42750 | 42750 | 42750 | 42650 | 344 |
| 517 | 20230927 | 121800 | 6409006650 | 42700 | 42750 | 42750 | 42700 | 260 |
| 518 | 20230927 | 121700 | 6397893450 | 42700 | 42700 | 42750 | 42650 | 189 |
| 519 | 20230927 | 121600 | 6389816950 | 42700 | 42750 | 42750 | 42700 | 177 |
| 520 | 20230927 | 121500 | 6382253850 | 42750 | 42600 | 42750 | 42600 | 150 |
| 521 | 20230927 | 121400 | 6375845250 | 42600 | 42650 | 42650 | 42600 | 109 |
| 522 | 20230927 | 121300 | 6371196700 | 42600 | 42650 | 42750 | 42600 | 242 |
| 523 | 20230927 | 121200 | 6360869400 | 42700 | 42650 | 42700 | 42600 | 194 |
| 524 | 20230927 | 121100 | 6352590250 | 42650 | 42650 | 42650 | 42600 | 224 |
| 525 | 20230927 | 121000 | 6343039000 | 42600 | 42650 | 42750 | 42600 | 133 |
| 526 | 20230927 | 120900 | 6337362100 | 42700 | 42650 | 42700 | 42600 | 491 |
| 527 | 20230927 | 120800 | 6316440250 | 42700 | 42700 | 42700 | 42600 | 268 |
| 528 | 20230927 | 120700 | 6305007400 | 42750 | 42750 | 42750 | 42650 | 159 |
| 529 | 20230927 | 120600 | 6298218550 | 42700 | 42600 | 42700 | 42600 | 235 |
| 530 | 20230927 | 120500 | 6288191800 | 42600 | 42700 | 42700 | 42600 | 342 |
| 531 | 20230927 | 120400 | 6273617650 | 42600 | 42700 | 42700 | 42600 | 1008 |
| 532 | 20230927 | 120300 | 6230644550 | 42700 | 42800 | 42800 | 42650 | 902 |
| 533 | 20230927 | 120200 | 6192118300 | 42850 | 42800 | 42850 | 42800 | 216 |
| 534 | 20230927 | 120100 | 6182869350 | 42850 | 42800 | 42850 | 42750 | 359 |
| 535 | 20230927 | 120000 | 6167501050 | 42800 | 42800 | 42850 | 42750 | 375 |
| 536 | 20230927 | 115900 | 6151453550 | 42800 | 42850 | 42900 | 42750 | 245 |
| 537 | 20230927 | 115800 | 6140960750 | 42800 | 42800 | 42950 | 42800 | 243 |
| 538 | 20230927 | 115700 | 6130543300 | 42800 | 42850 | 42850 | 42800 | 179 |
| 539 | 20230927 | 115600 | 6122876200 | 42800 | 42800 | 42850 | 42800 | 236 |
| 540 | 20230927 | 115500 | 6112765650 | 42850 | 42800 | 42850 | 42800 | 150 |
| 541 | 20230927 | 115400 | 6106338800 | 42800 | 42800 | 42850 | 42800 | 262 |
| 542 | 20230927 | 115300 | 6095116450 | 42800 | 42750 | 42850 | 42750 | 186 |
| 543 | 20230927 | 115200 | 6087151900 | 42750 | 42700 | 42750 | 42700 | 356 |
| 544 | 20230927 | 115100 | 6071935450 | 42700 | 42800 | 42800 | 42700 | 327 |
| 545 | 20230927 | 115000 | 6057946200 | 42800 | 42750 | 42800 | 42750 | 164 |
| 546 | 20230927 | 114900 | 6050928000 | 42750 | 42750 | 42800 | 42750 | 246 |
| 547 | 20230927 | 114800 | 6040400850 | 42750 | 42750 | 42850 | 42750 | 305 |
| 548 | 20230927 | 114700 | 6027343750 | 42800 | 42800 | 42850 | 42750 | 240 |
| 549 | 20230927 | 114600 | 6017061000 | 42850 | 42850 | 42850 | 42750 | 162 |
| 550 | 20230927 | 114500 | 6010122900 | 42850 | 42850 | 42850 | 42800 | 201 |
| 551 | 20230927 | 114400 | 6001512450 | 42800 | 42850 | 42850 | 42750 | 142 |
| 552 | 20230927 | 114300 | 5995435200 | 42850 | 42850 | 42850 | 42800 | 321 |
| 553 | 20230927 | 114200 | 5981684000 | 42800 | 42850 | 42850 | 42700 | 230 |
| 554 | 20230927 | 114100 | 5971843850 | 42800 | 42800 | 42850 | 42750 | 256 |
| 555 | 20230927 | 114000 | 5960880700 | 42800 | 42850 | 42850 | 42750 | 392 |
| 556 | 20230927 | 113900 | 5944095600 | 42850 | 42800 | 42850 | 42700 | 152 |
| 557 | 20230927 | 113800 | 5937589300 | 42800 | 42700 | 42800 | 42650 | 199 |
| 558 | 20230927 | 113700 | 5929088000 | 42750 | 42800 | 42800 | 42700 | 259 |
| 559 | 20230927 | 113600 | 5918016100 | 42750 | 42700 | 42750 | 42700 | 315 |
| 560 | 20230927 | 113500 | 5904551850 | 42700 | 42700 | 42800 | 42700 | 164 |
| 561 | 20230927 | 113400 | 5897543350 | 42700 | 42750 | 42800 | 42700 | 308 |
| 562 | 20230927 | 113300 | 5884371150 | 42750 | 42750 | 42750 | 42650 | 215 |
| 563 | 20230927 | 113200 | 5875184250 | 42750 | 42700 | 42750 | 42600 | 1104 |
| 564 | 20230927 | 113100 | 5828066400 | 42700 | 42850 | 42850 | 42700 | 990 |
| 565 | 20230927 | 113000 | 5785764000 | 42800 | 42750 | 42850 | 42750 | 262 |
| 566 | 20230927 | 112900 | 5774545650 | 42750 | 42800 | 42850 | 42750 | 395 |
| 567 | 20230927 | 112800 | 5757637450 | 42800 | 42850 | 42900 | 42750 | 407 |
| 568 | 20230927 | 112700 | 5740202150 | 42800 | 42850 | 42950 | 42800 | 217 |
| 569 | 20230927 | 112600 | 5730900400 | 42850 | 42850 | 42900 | 42800 | 324 |
| 570 | 20230927 | 112500 | 5717019650 | 42800 | 42900 | 42900 | 42800 | 240 |
| 571 | 20230927 | 112400 | 5706728300 | 42850 | 42850 | 42900 | 42800 | 165 |
| 572 | 20230927 | 112300 | 5699655000 | 42950 | 42800 | 42950 | 42700 | 301 |
| 573 | 20230927 | 112200 | 5686769500 | 42800 | 42900 | 42900 | 42700 | 1530 |
| 574 | 20230927 | 112100 | 5621274450 | 42850 | 43000 | 43100 | 42800 | 2137 |
| 575 | 20230927 | 112000 | 5529586600 | 43050 | 43050 | 43050 | 43000 | 732 |
| 576 | 20230927 | 111900 | 5498099050 | 43100 | 43200 | 43200 | 43050 | 345 |
| 577 | 20230927 | 111800 | 5483214750 | 43150 | 43150 | 43200 | 43150 | 335 |
| 578 | 20230927 | 111700 | 5468751750 | 43200 | 43150 | 43200 | 43150 | 751 |
| 579 | 20230927 | 111600 | 5436313650 | 43200 | 43150 | 43200 | 43050 | 194 |
| 580 | 20230927 | 111500 | 5427944350 | 43100 | 43150 | 43150 | 43100 | 277 |
| 581 | 20230927 | 111400 | 5415997800 | 43150 | 43150 | 43200 | 43100 | 208 |
| 582 | 20230927 | 111300 | 5407022600 | 43150 | 43150 | 43150 | 43100 | 305 |
| 583 | 20230927 | 111200 | 5393867650 | 43150 | 43150 | 43200 | 43050 | 1272 |
| 584 | 20230927 | 111100 | 5339023950 | 43150 | 43150 | 43150 | 43100 | 154 |
| 585 | 20230927 | 111000 | 5332379750 | 43150 | 43100 | 43150 | 43050 | 1154 |
| 586 | 20230927 | 110900 | 5282657250 | 43100 | 43100 | 43100 | 43050 | 500 |
| 587 | 20230927 | 110800 | 5261127000 | 43050 | 43100 | 43150 | 43050 | 670 |
| 588 | 20230927 | 110700 | 5232261100 | 43150 | 43150 | 43150 | 43050 | 287 |
| 589 | 20230927 | 110600 | 5219881850 | 43150 | 43050 | 43150 | 43050 | 669 |
| 590 | 20230927 | 110500 | 5191049800 | 43050 | 43250 | 43300 | 43050 | 3875 |
| 591 | 20230927 | 110400 | 5023679800 | 43250 | 43350 | 43350 | 43250 | 500 |
| 592 | 20230927 | 110300 | 5002022150 | 43300 | 43300 | 43350 | 43300 | 220 |
| 593 | 20230927 | 110200 | 4992487550 | 43300 | 43300 | 43350 | 43300 | 334 |
| 594 | 20230927 | 110100 | 4978012850 | 43300 | 43350 | 43350 | 43300 | 284 |
| 595 | 20230927 | 110000 | 4965707650 | 43300 | 43400 | 43400 | 43300 | 978 |
| 596 | 20230927 | 105900 | 4923296750 | 43400 | 43400 | 43400 | 43350 | 1213 |
| 597 | 20230927 | 105800 | 4870683200 | 43350 | 43350 | 43400 | 43350 | 392 |
| 598 | 20230927 | 105700 | 4853677600 | 43400 | 43350 | 43400 | 43250 | 736 |
| 599 | 20230927 | 105600 | 4821748200 | 43350 | 43300 | 43400 | 43250 | 301 |
| 600 | 20230927 | 105500 | 4808699750 | 43350 | 43350 | 43400 | 43250 | 511 |
| 601 | 20230927 | 105400 | 4786546600 | 43350 | 43250 | 43400 | 43250 | 1430 |
| 602 | 20230927 | 105300 | 4724620200 | 43300 | 43250 | 43300 | 43200 | 469 |
| 603 | 20230927 | 105200 | 4704335600 | 43200 | 43100 | 43250 | 43100 | 209 |
| 604 | 20230927 | 105100 | 4695301150 | 43150 | 43250 | 43300 | 43100 | 3522 |
| 605 | 20230927 | 105000 | 4543402000 | 43250 | 43250 | 43300 | 43200 | 890 |
| 606 | 20230927 | 104900 | 4504906500 | 43300 | 43300 | 43300 | 43200 | 787 |
| 607 | 20230927 | 104800 | 4470861600 | 43200 | 43200 | 43350 | 43200 | 792 |
| 608 | 20230927 | 104700 | 4436574300 | 43200 | 43350 | 43350 | 43200 | 473 |
| 609 | 20230927 | 104600 | 4416102900 | 43350 | 43250 | 43350 | 43200 | 847 |
| 610 | 20230927 | 104500 | 4379443800 | 43200 | 43400 | 43400 | 43200 | 684 |
| 611 | 20230927 | 104400 | 4349828400 | 43350 | 43200 | 43400 | 43200 | 1128 |
| 612 | 20230927 | 104300 | 4300921450 | 43200 | 43400 | 43400 | 43200 | 885 |
| 613 | 20230927 | 104200 | 4262593200 | 43400 | 43450 | 43450 | 43350 | 640 |
| 614 | 20230927 | 104100 | 4234816550 | 43400 | 43450 | 43450 | 43400 | 1357 |
| 615 | 20230927 | 104000 | 4175890700 | 43450 | 43400 | 43450 | 43350 | 1517 |
| 616 | 20230927 | 103900 | 4110029250 | 43400 | 43400 | 43400 | 43350 | 738 |
| 617 | 20230927 | 103800 | 4078008800 | 43400 | 43400 | 43400 | 43350 | 829 |
| 618 | 20230927 | 103700 | 4042037250 | 43350 | 43450 | 43450 | 43350 | 1042 |
| 619 | 20230927 | 103600 | 3996777700 | 43450 | 43450 | 43450 | 43400 | 529 |
| 620 | 20230927 | 103500 | 3973796000 | 43450 | 43350 | 43450 | 43350 | 1101 |
| 621 | 20230927 | 103400 | 3926009250 | 43400 | 43400 | 43400 | 43350 | 669 |
| 622 | 20230927 | 103300 | 3896985750 | 43350 | 43350 | 43400 | 43300 | 832 |
| 623 | 20230927 | 103200 | 3860902950 | 43400 | 43550 | 43550 | 43400 | 1669 |
| 624 | 20230927 | 103100 | 3788267150 | 43500 | 43350 | 43550 | 43300 | 9185 |
| 625 | 20230927 | 103000 | 3389336950 | 43350 | 43150 | 43350 | 43150 | 5942 |
| 626 | 20230927 | 102900 | 3132277400 | 43200 | 43050 | 43200 | 43050 | 3259 |
| 627 | 20230927 | 102800 | 2991754350 | 43050 | 43050 | 43150 | 43050 | 895 |
| 628 | 20230927 | 102700 | 2953150050 | 43150 | 43100 | 43200 | 43000 | 4431 |
| 629 | 20230927 | 102600 | 2761955350 | 43050 | 43250 | 43250 | 43050 | 1411 |
| 630 | 20230927 | 102500 | 2701045150 | 43250 | 43150 | 43250 | 43100 | 1856 |
| 631 | 20230927 | 102400 | 2620878200 | 43150 | 43150 | 43200 | 43100 | 680 |
| 632 | 20230927 | 102300 | 2591541600 | 43150 | 43150 | 43200 | 43100 | 580 |
| 633 | 20230927 | 102200 | 2566498500 | 43200 | 43150 | 43200 | 43150 | 1027 |
| 634 | 20230927 | 102100 | 2522174150 | 43050 | 43000 | 43150 | 43000 | 1282 |
| 635 | 20230927 | 102000 | 2466958250 | 43000 | 42950 | 43000 | 42950 | 1922 |
| 636 | 20230927 | 101900 | 2384331750 | 42950 | 42950 | 43000 | 42950 | 2862 |
| 637 | 20230927 | 101800 | 2261319500 | 42900 | 42700 | 42950 | 42700 | 2735 |
| 638 | 20230927 | 101700 | 2143937600 | 42650 | 42700 | 42800 | 42650 | 368 |
| 639 | 20230927 | 101600 | 2128203350 | 42700 | 42850 | 42850 | 42650 | 872 |
| 640 | 20230927 | 101500 | 2090925700 | 42850 | 42600 | 42850 | 42600 | 398 |
| 641 | 20230927 | 101400 | 2073912750 | 42900 | 42750 | 42900 | 42500 | 4370 |
| 642 | 20230927 | 101300 | 1887028550 | 42750 | 42850 | 42850 | 42700 | 476 |
| 643 | 20230927 | 101200 | 1866674850 | 42900 | 42750 | 42900 | 42700 | 1520 |
| 644 | 20230927 | 101100 | 1801592250 | 42750 | 42600 | 42750 | 42550 | 2232 |
| 645 | 20230927 | 101000 | 1706419800 | 42600 | 42350 | 42600 | 42350 | 3609 |
| 646 | 20230927 | 100900 | 1553066450 | 42400 | 42350 | 42400 | 42350 | 443 |
| 647 | 20230927 | 100800 | 1534284100 | 42400 | 42400 | 42450 | 42400 | 596 |
| 648 | 20230927 | 100700 | 1509005850 | 42450 | 42400 | 42450 | 42400 | 800 |
| 649 | 20230927 | 100600 | 1475054500 | 42400 | 42400 | 42400 | 42350 | 928 |
| 650 | 20230927 | 100500 | 1435722950 | 42400 | 42400 | 42400 | 42350 | 867 |
| 651 | 20230927 | 100400 | 1398965400 | 42400 | 42250 | 42400 | 42250 | 1068 |
| 652 | 20230927 | 100300 | 1353760250 | 42300 | 42200 | 42300 | 42100 | 1649 |
| 653 | 20230927 | 100200 | 1284121900 | 42200 | 42150 | 42200 | 42150 | 199 |
| 654 | 20230927 | 100100 | 1275728100 | 42200 | 42200 | 42200 | 42150 | 269 |
| 655 | 20230927 | 100000 | 1264377200 | 42200 | 42100 | 42200 | 42100 | 153 |
| 656 | 20230927 | 095900 | 1257924000 | 42100 | 42150 | 42200 | 42100 | 339 |
| 657 | 20230927 | 095800 | 1243634800 | 42150 | 42200 | 42200 | 42150 | 1164 |
| 658 | 20230927 | 095700 | 1194534850 | 42250 | 42250 | 42300 | 42250 | 414 |
| 659 | 20230927 | 095600 | 1177040100 | 42250 | 42150 | 42250 | 42150 | 468 |
| 660 | 20230927 | 095500 | 1157281500 | 42200 | 42150 | 42200 | 42100 | 267 |
| 661 | 20230927 | 095400 | 1146026150 | 42100 | 42150 | 42150 | 42050 | 151 |
| 662 | 20230927 | 095300 | 1139666550 | 42100 | 42050 | 42100 | 42050 | 119 |
| 663 | 20230927 | 095200 | 1134658500 | 42050 | 42100 | 42150 | 42050 | 413 |
| 664 | 20230927 | 095100 | 1117271850 | 42150 | 42200 | 42200 | 42100 | 287 |
| 665 | 20230927 | 095000 | 1105174700 | 42200 | 42200 | 42200 | 42150 | 271 |
| 666 | 20230927 | 094900 | 1093740050 | 42150 | 42300 | 42300 | 42150 | 623 |
| 667 | 20230927 | 094800 | 1067450500 | 42250 | 42150 | 42250 | 42150 | 284 |
| 668 | 20230927 | 094700 | 1055461500 | 42200 | 42150 | 42200 | 42150 | 553 |
| 669 | 20230927 | 094600 | 1032131700 | 42100 | 42050 | 42150 | 42050 | 348 |
| 670 | 20230927 | 094500 | 1017475800 | 42100 | 42050 | 42100 | 42000 | 795 |
| 671 | 20230927 | 094400 | 984042250 | 42050 | 41950 | 42100 | 41950 | 312 |
| 672 | 20230927 | 094300 | 970926350 | 42100 | 42050 | 42100 | 42000 | 367 |
| 673 | 20230927 | 094200 | 955492750 | 42050 | 42000 | 42150 | 42000 | 830 |
| 674 | 20230927 | 094100 | 920557800 | 42000 | 41950 | 42000 | 41950 | 1141 |
| 675 | 20230927 | 094000 | 872644650 | 41900 | 41750 | 41950 | 41700 | 1468 |
| 676 | 20230927 | 093900 | 811258800 | 41750 | 41800 | 41800 | 41750 | 720 |
| 677 | 20230927 | 093800 | 781194350 | 41800 | 41800 | 41850 | 41700 | 579 |
| 678 | 20230927 | 093700 | 757007300 | 41850 | 41750 | 41850 | 41750 | 429 |
| 679 | 20230927 | 093600 | 739058250 | 41800 | 41700 | 41800 | 41700 | 779 |
| 680 | 20230927 | 093500 | 706505150 | 41700 | 41650 | 41750 | 41600 | 430 |
| 681 | 20230927 | 093400 | 688588100 | 41650 | 41550 | 41650 | 41550 | 804 |
| 682 | 20230927 | 093300 | 655137400 | 41550 | 41550 | 41550 | 41500 | 253 |
| 683 | 20230927 | 093200 | 644625700 | 41550 | 41450 | 41550 | 41450 | 399 |
| 684 | 20230927 | 093100 | 628053200 | 41500 | 41450 | 41500 | 41450 | 517 |
| 685 | 20230927 | 093000 | 606606500 | 41400 | 41500 | 41500 | 41350 | 233 |
| 686 | 20230927 | 092900 | 596954100 | 41450 | 41400 | 41500 | 41400 | 288 |
| 687 | 20230927 | 092800 | 585024650 | 41400 | 41450 | 41450 | 41400 | 263 |
| 688 | 20230927 | 092700 | 574129550 | 41450 | 41400 | 41500 | 41350 | 380 |
| 689 | 20230927 | 092600 | 558381800 | 41350 | 41550 | 41600 | 41350 | 326 |
| 690 | 20230927 | 092500 | 544865600 | 41600 | 41500 | 41600 | 41500 | 554 |
| 691 | 20230927 | 092400 | 521845250 | 41500 | 41350 | 41500 | 41350 | 114 |
| 692 | 20230927 | 092300 | 517119900 | 41400 | 41400 | 41400 | 41350 | 160 |
| 693 | 20230927 | 092200 | 510500300 | 41400 | 41400 | 41450 | 41350 | 131 |
| 694 | 20230927 | 092100 | 505073750 | 41350 | 41450 | 41500 | 41350 | 217 |
| 695 | 20230927 | 092000 | 496076850 | 41500 | 41250 | 41550 | 41250 | 478 |
| 696 | 20230927 | 091900 | 476247400 | 41250 | 41200 | 41300 | 41200 | 623 |
| 697 | 20230927 | 091800 | 450522250 | 41200 | 41250 | 41250 | 41200 | 229 |
| 698 | 20230927 | 091700 | 441083650 | 41250 | 41200 | 41250 | 41200 | 86 |
| 699 | 20230927 | 091600 | 437537700 | 41250 | 41250 | 41250 | 41050 | 280 |
| 700 | 20230927 | 091500 | 426011200 | 41300 | 41250 | 41300 | 41200 | 310 |
| 701 | 20230927 | 091400 | 413221700 | 41250 | 41150 | 41250 | 41050 | 193 |
| 702 | 20230927 | 091300 | 405279500 | 41050 | 41050 | 41100 | 41050 | 129 |
| 703 | 20230927 | 091200 | 399981550 | 41100 | 41050 | 41100 | 41050 | 260 |
| 704 | 20230927 | 091100 | 389300700 | 41050 | 40850 | 41250 | 40800 | 1439 |
| 705 | 20230927 | 091000 | 330426100 | 40850 | 41100 | 41150 | 40800 | 1179 |
| 706 | 20230927 | 090900 | 282123450 | 41100 | 41100 | 41150 | 41050 | 746 |
| 707 | 20230927 | 090800 | 251459050 | 41100 | 41100 | 41150 | 41100 | 490 |
| 708 | 20230927 | 090700 | 231312400 | 41100 | 41150 | 41150 | 41050 | 289 |
| 709 | 20230927 | 090600 | 219428850 | 41150 | 41100 | 41200 | 41000 | 736 |
| 710 | 20230927 | 090500 | 189190900 | 41150 | 41000 | 41150 | 41000 | 205 |
| 711 | 20230927 | 090400 | 180773200 | 40900 | 40800 | 41050 | 40800 | 812 |
| 712 | 20230927 | 090300 | 147572750 | 40800 | 41000 | 41000 | 40800 | 275 |
| 713 | 20230927 | 090200 | 136351150 | 40950 | 40950 | 40950 | 40700 | 1055 |
| 714 | 20230927 | 090100 | 93319150 | 41000 | 41100 | 41150 | 41000 | 535 |
| 715 | 20230927 | 090000 | 71343550 | 41100 | 41000 | 41250 | 41000 | 1638 |