35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 200400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 3917 |
| 3 | 20230927 | 200300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20230927 | 200200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20230927 | 200100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20230927 | 200000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20230927 | 195900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20230927 | 195800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20230927 | 195700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20230927 | 195600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20230927 | 195500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20230927 | 195400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20230927 | 195300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20230927 | 195200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20230927 | 195100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20230927 | 195000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20230927 | 194900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20230927 | 194800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20230927 | 194700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20230927 | 194600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20230927 | 194500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20230927 | 194400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20230927 | 194300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20230927 | 194200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20230927 | 194100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20230927 | 194000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20230927 | 193900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20230927 | 193800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20230927 | 193700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20230927 | 193600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20230927 | 193500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20230927 | 193400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 3917 |
| 33 | 20230927 | 193300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20230927 | 193200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20230927 | 193100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20230927 | 193000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20230927 | 192900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20230927 | 192800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20230927 | 192700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20230927 | 192600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20230927 | 192500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20230927 | 192400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20230927 | 192300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20230927 | 192200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20230927 | 192100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20230927 | 192000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20230927 | 191900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20230927 | 191800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20230927 | 191700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20230927 | 191600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20230927 | 191500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20230927 | 191400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20230927 | 191300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20230927 | 191200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20230927 | 191100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20230927 | 191000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20230927 | 190900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20230927 | 190800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20230927 | 190700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20230927 | 190600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20230927 | 190500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20230927 | 190400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 3917 |
| 63 | 20230927 | 190300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20230927 | 190200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20230927 | 190100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20230927 | 190000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20230927 | 185900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20230927 | 185800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20230927 | 185700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20230927 | 185600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20230927 | 185500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20230927 | 185400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20230927 | 185300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20230927 | 185200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20230927 | 185100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20230927 | 185000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20230927 | 184900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20230927 | 184800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20230927 | 184700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20230927 | 184600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20230927 | 184500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20230927 | 184400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20230927 | 184300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20230927 | 184200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20230927 | 184100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20230927 | 184000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20230927 | 183900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20230927 | 183800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20230927 | 183700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20230927 | 183600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20230927 | 183500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20230927 | 183400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 3917 |
| 93 | 20230927 | 183300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20230927 | 183200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20230927 | 183100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20230927 | 183000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20230927 | 182900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20230927 | 182800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20230927 | 182700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20230927 | 182600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20230927 | 182500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20230927 | 182400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20230927 | 182300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20230927 | 182200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20230927 | 182100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20230927 | 182000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20230927 | 181900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20230927 | 181800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20230927 | 181700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20230927 | 181600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20230927 | 181500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20230927 | 181400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20230927 | 181300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20230927 | 181200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20230927 | 181100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20230927 | 181000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20230927 | 180900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20230927 | 180800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20230927 | 180700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20230927 | 180600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20230927 | 180500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20230927 | 180400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 3917 |
| 123 | 20230927 | 180300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20230927 | 180200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20230927 | 180100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20230927 | 180000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20230927 | 175900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20230927 | 175800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20230927 | 175700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20230927 | 175600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20230927 | 175500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20230927 | 175400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20230927 | 175300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20230927 | 175200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20230927 | 175100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20230927 | 175000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20230927 | 174900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20230927 | 174800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20230927 | 174700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20230927 | 174600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20230927 | 174500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20230927 | 174400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20230927 | 174300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20230927 | 174200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20230927 | 174100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20230927 | 174000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20230927 | 173900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20230927 | 173800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20230927 | 173700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20230927 | 173600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20230927 | 173500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20230927 | 173400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 3917 |
| 153 | 20230927 | 173300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20230927 | 173200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20230927 | 173100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20230927 | 173000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20230927 | 172900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20230927 | 172800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20230927 | 172700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20230927 | 172600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20230927 | 172500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20230927 | 172400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20230927 | 172300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20230927 | 172200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20230927 | 172100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20230927 | 172000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20230927 | 171900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20230927 | 171800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20230927 | 171700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20230927 | 171600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20230927 | 171500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20230927 | 171400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20230927 | 171300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20230927 | 171200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20230927 | 171100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20230927 | 171000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20230927 | 170900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20230927 | 170800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20230927 | 170700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20230927 | 170600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20230927 | 170500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20230927 | 170400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 3917 |
| 183 | 20230927 | 170300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20230927 | 170200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20230927 | 170100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20230927 | 170000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20230927 | 165900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20230927 | 165800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20230927 | 165700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20230927 | 165600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20230927 | 165500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20230927 | 165400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20230927 | 165300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20230927 | 165200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20230927 | 165100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20230927 | 165000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20230927 | 164900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20230927 | 164800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20230927 | 164700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20230927 | 164600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20230927 | 164500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20230927 | 164400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20230927 | 164300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20230927 | 164200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20230927 | 164100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20230927 | 164000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20230927 | 163900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20230927 | 163800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20230927 | 163700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20230927 | 163600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20230927 | 163500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20230927 | 163400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 3917 |
| 213 | 20230927 | 163300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20230927 | 163200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20230927 | 163100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20230927 | 163000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20230927 | 162900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20230927 | 162800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20230927 | 162700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20230927 | 162600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20230927 | 162500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20230927 | 162400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20230927 | 162300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20230927 | 162200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 225 | 20230927 | 162100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20230927 | 162000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20230927 | 161900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20230927 | 161800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20230927 | 161700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 230 | 20230927 | 161600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 231 | 20230927 | 161500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 232 | 20230927 | 161400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 233 | 20230927 | 161300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 234 | 20230927 | 161200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 235 | 20230927 | 161100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 236 | 20230927 | 161000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 237 | 20230927 | 160900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 238 | 20230927 | 160800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 239 | 20230927 | 160700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 240 | 20230927 | 160600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20230927 | 160500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20230927 | 160400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 3917 |
| 243 | 20230927 | 160300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20230927 | 160200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20230927 | 160100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20230927 | 160000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20230927 | 155900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20230927 | 155800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20230927 | 155700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20230927 | 155600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 251 | 20230927 | 155500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 252 | 20230927 | 155400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 253 | 20230927 | 155300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 254 | 20230927 | 155200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 255 | 20230927 | 155100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 256 | 20230927 | 155000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 257 | 20230927 | 154900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 258 | 20230927 | 154800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 259 | 20230927 | 154700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 260 | 20230927 | 154600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 261 | 20230927 | 154500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 262 | 20230927 | 154400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 263 | 20230927 | 154300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 264 | 20230927 | 154200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 265 | 20230927 | 154100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 266 | 20230927 | 154000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 267 | 20230927 | 153900 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 268 | 20230927 | 153800 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 269 | 20230927 | 153700 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 270 | 20230927 | 153600 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 271 | 20230927 | 153500 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 272 | 20230927 | 153400 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 3917 |
| 273 | 20230927 | 153300 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 274 | 20230927 | 153200 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 275 | 20230927 | 153100 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 0 |
| 276 | 20230927 | 153000 | 7142963450 | 41600 | 41600 | 41600 | 41600 | 3917 |
| 277 | 20230927 | 152900 | 6980016250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 278 | 20230927 | 152800 | 6980016250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 279 | 20230927 | 152700 | 6980016250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 280 | 20230927 | 152600 | 6980016250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 281 | 20230927 | 152500 | 6980016250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 282 | 20230927 | 152400 | 6980016250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 283 | 20230927 | 152300 | 6980016250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 284 | 20230927 | 152200 | 6980016250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 285 | 20230927 | 152100 | 6980016250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 286 | 20230927 | 152000 | 6980016250 | 41450 | 41450 | 41450 | 41450 | 0 |
| 287 | 20230927 | 151900 | 6980016250 | 41450 | 41500 | 41500 | 41450 | 1051 |
| 288 | 20230927 | 151800 | 6936424450 | 41500 | 41450 | 41500 | 41450 | 589 |
| 289 | 20230927 | 151700 | 6912000250 | 41450 | 41450 | 41500 | 41450 | 278 |
| 290 | 20230927 | 151600 | 6900476000 | 41450 | 41550 | 41550 | 41450 | 1013 |
| 291 | 20230927 | 151500 | 6858453200 | 41550 | 41550 | 41550 | 41500 | 141 |
| 292 | 20230927 | 151400 | 6852595150 | 41500 | 41500 | 41500 | 41500 | 193 |
| 293 | 20230927 | 151300 | 6844585650 | 41550 | 41600 | 41600 | 41550 | 1593 |
| 294 | 20230927 | 151200 | 6778362400 | 41600 | 41500 | 41600 | 41500 | 733 |
| 295 | 20230927 | 151100 | 6747908750 | 41500 | 41500 | 41550 | 41500 | 497 |
| 296 | 20230927 | 151000 | 6727282100 | 41500 | 41500 | 41500 | 41500 | 133 |
| 297 | 20230927 | 150900 | 6721762600 | 41500 | 41500 | 41500 | 41500 | 180 |
| 298 | 20230927 | 150800 | 6714292600 | 41500 | 41500 | 41500 | 41500 | 215 |
| 299 | 20230927 | 150700 | 6705370100 | 41550 | 41500 | 41550 | 41500 | 293 |
| 300 | 20230927 | 150600 | 6693202900 | 41500 | 41450 | 41500 | 41450 | 946 |
| 301 | 20230927 | 150500 | 6653952050 | 41450 | 41450 | 41450 | 41450 | 535 |
| 302 | 20230927 | 150400 | 6631776300 | 41450 | 41450 | 41500 | 41450 | 381 |
| 303 | 20230927 | 150300 | 6615981500 | 41500 | 41450 | 41500 | 41450 | 29 |
| 304 | 20230927 | 150200 | 6614778300 | 41450 | 41600 | 41600 | 41450 | 3263 |
| 305 | 20230927 | 150100 | 6479402850 | 41600 | 41550 | 41600 | 41550 | 167 |
| 306 | 20230927 | 150000 | 6472461500 | 41550 | 41500 | 41550 | 41500 | 251 |
| 307 | 20230927 | 145900 | 6462033200 | 41550 | 41500 | 41550 | 41500 | 293 |
| 308 | 20230927 | 145800 | 6449873050 | 41550 | 41500 | 41550 | 41500 | 361 |
| 309 | 20230927 | 145700 | 6434873550 | 41550 | 41550 | 41600 | 41550 | 634 |
| 310 | 20230927 | 145600 | 6408528550 | 41600 | 41550 | 41600 | 41550 | 202 |
| 311 | 20230927 | 145500 | 6400133150 | 41550 | 41550 | 41550 | 41500 | 749 |
| 312 | 20230927 | 145400 | 6369025400 | 41550 | 41550 | 41550 | 41500 | 170 |
| 313 | 20230927 | 145300 | 6361961950 | 41550 | 41550 | 41550 | 41500 | 117 |
| 314 | 20230927 | 145200 | 6357100650 | 41500 | 41600 | 41600 | 41500 | 283 |
| 315 | 20230927 | 145100 | 6345341150 | 41550 | 41500 | 41600 | 41500 | 263 |
| 316 | 20230927 | 145000 | 6334414100 | 41500 | 41500 | 41500 | 41450 | 164 |
| 317 | 20230927 | 144900 | 6327608150 | 41500 | 41500 | 41500 | 41450 | 256 |
| 318 | 20230927 | 144800 | 6316984800 | 41500 | 41450 | 41500 | 41450 | 71 |
| 319 | 20230927 | 144700 | 6314038400 | 41450 | 41500 | 41500 | 41450 | 97 |
| 320 | 20230927 | 144600 | 6310013000 | 41500 | 41500 | 41500 | 41500 | 105 |
| 321 | 20230927 | 144500 | 6305655500 | 41450 | 41550 | 41550 | 41450 | 1373 |
| 322 | 20230927 | 144400 | 6248691000 | 41550 | 41550 | 41550 | 41550 | 229 |
| 323 | 20230927 | 144300 | 6239176050 | 41500 | 41500 | 41550 | 41500 | 51 |
| 324 | 20230927 | 144200 | 6237057250 | 41550 | 41500 | 41550 | 41500 | 135 |
| 325 | 20230927 | 144100 | 6231448600 | 41550 | 41550 | 41550 | 41550 | 287 |
| 326 | 20230927 | 144000 | 6219523750 | 41500 | 41500 | 41550 | 41500 | 50 |
| 327 | 20230927 | 143900 | 6217446450 | 41500 | 41550 | 41550 | 41500 | 171 |
| 328 | 20230927 | 143800 | 6210341450 | 41600 | 41550 | 41600 | 41550 | 49 |
| 329 | 20230927 | 143700 | 6208304900 | 41550 | 41500 | 41550 | 41500 | 195 |
| 330 | 20230927 | 143600 | 6200203200 | 41500 | 41500 | 41550 | 41500 | 181 |
| 331 | 20230927 | 143500 | 6192691250 | 41500 | 41500 | 41500 | 41500 | 105 |
| 332 | 20230927 | 143400 | 6188333750 | 41450 | 41450 | 41500 | 41450 | 234 |
| 333 | 20230927 | 143300 | 6178629200 | 41450 | 41400 | 41450 | 41400 | 235 |
| 334 | 20230927 | 143200 | 6168888650 | 41450 | 41500 | 41500 | 41400 | 126 |
| 335 | 20230927 | 143100 | 6163663550 | 41450 | 41500 | 41500 | 41400 | 239 |
| 336 | 20230927 | 143000 | 6153754400 | 41450 | 41450 | 41450 | 41450 | 82 |
| 337 | 20230927 | 142900 | 6150355500 | 41400 | 41500 | 41500 | 41400 | 1028 |
| 338 | 20230927 | 142800 | 6107778450 | 41450 | 41500 | 41500 | 41450 | 132 |
| 339 | 20230927 | 142700 | 6102300600 | 41500 | 41550 | 41600 | 41500 | 1779 |
| 340 | 20230927 | 142600 | 6028450050 | 41500 | 41450 | 41500 | 41450 | 456 |
| 341 | 20230927 | 142500 | 6009526200 | 41450 | 41500 | 41500 | 41450 | 159 |
| 342 | 20230927 | 142400 | 6002932700 | 41500 | 41450 | 41500 | 41450 | 166 |
| 343 | 20230927 | 142300 | 5996046200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 344 | 20230927 | 142200 | 5996046200 | 41500 | 41450 | 41600 | 41450 | 1484 |
| 345 | 20230927 | 142100 | 5934410800 | 41500 | 41400 | 41500 | 41400 | 706 |
| 346 | 20230927 | 142000 | 5905160050 | 41400 | 41350 | 41400 | 41300 | 511 |
| 347 | 20230927 | 141900 | 5884024200 | 41350 | 41350 | 41350 | 41300 | 271 |
| 348 | 20230927 | 141800 | 5872818950 | 41300 | 41350 | 41350 | 41300 | 172 |
| 349 | 20230927 | 141700 | 5865707650 | 41300 | 41300 | 41300 | 41300 | 4 |
| 350 | 20230927 | 141600 | 5865542450 | 41300 | 41350 | 41350 | 41300 | 608 |
| 351 | 20230927 | 141500 | 5840402250 | 41400 | 41350 | 41400 | 41350 | 352 |
| 352 | 20230927 | 141400 | 5825847000 | 41350 | 41350 | 41350 | 41350 | 32 |
| 353 | 20230927 | 141300 | 5824523800 | 41350 | 41350 | 41350 | 41350 | 52 |
| 354 | 20230927 | 141200 | 5822373600 | 41350 | 41400 | 41400 | 41350 | 62 |
| 355 | 20230927 | 141100 | 5819806950 | 41400 | 41350 | 41400 | 41350 | 356 |
| 356 | 20230927 | 141000 | 5805081100 | 41350 | 41350 | 41350 | 41300 | 414 |
| 357 | 20230927 | 140900 | 5787962500 | 41300 | 41300 | 41350 | 41300 | 114 |
| 358 | 20230927 | 140800 | 5783249550 | 41300 | 41300 | 41350 | 41300 | 150 |
| 359 | 20230927 | 140700 | 5777047150 | 41300 | 41300 | 41300 | 41300 | 2 |
| 360 | 20230927 | 140600 | 5776964550 | 41300 | 41350 | 41350 | 41300 | 328 |
| 361 | 20230927 | 140500 | 5763402900 | 41400 | 41400 | 41400 | 41350 | 1322 |
| 362 | 20230927 | 140400 | 5708672200 | 41400 | 41450 | 41450 | 41400 | 9 |
| 363 | 20230927 | 140300 | 5708299300 | 41450 | 41450 | 41450 | 41450 | 20 |
| 364 | 20230927 | 140200 | 5707470300 | 41450 | 41400 | 41450 | 41400 | 36 |
| 365 | 20230927 | 140100 | 5705978550 | 41500 | 41450 | 41500 | 41450 | 303 |
| 366 | 20230927 | 140000 | 5693412300 | 41400 | 41400 | 41450 | 41400 | 30 |
| 367 | 20230927 | 135900 | 5692169000 | 41450 | 41450 | 41450 | 41400 | 136 |
| 368 | 20230927 | 135800 | 5686531900 | 41400 | 41450 | 41450 | 41400 | 341 |
| 369 | 20230927 | 135700 | 5672397950 | 41450 | 41500 | 41550 | 41450 | 2659 |
| 370 | 20230927 | 135600 | 5562057050 | 41450 | 41500 | 41500 | 41450 | 270 |
| 371 | 20230927 | 135500 | 5550852950 | 41450 | 41400 | 41450 | 41350 | 3545 |
| 372 | 20230927 | 135400 | 5404108300 | 41350 | 41350 | 41350 | 41350 | 188 |
| 373 | 20230927 | 135300 | 5396334500 | 41300 | 41300 | 41350 | 41300 | 214 |
| 374 | 20230927 | 135200 | 5387485850 | 41350 | 41300 | 41350 | 41300 | 358 |
| 375 | 20230927 | 135100 | 5372699400 | 41300 | 41350 | 41350 | 41300 | 412 |
| 376 | 20230927 | 135000 | 5355663700 | 41300 | 41350 | 41350 | 41300 | 7 |
| 377 | 20230927 | 134900 | 5355374450 | 41350 | 41300 | 41350 | 41300 | 2 |
| 378 | 20230927 | 134800 | 5355291800 | 41300 | 41350 | 41350 | 41300 | 135 |
| 379 | 20230927 | 134700 | 5349710050 | 41350 | 41350 | 41350 | 41350 | 589 |
| 380 | 20230927 | 134600 | 5325354900 | 41350 | 41400 | 41400 | 41350 | 2 |
| 381 | 20230927 | 134500 | 5325272150 | 41300 | 41400 | 41400 | 41300 | 50 |
| 382 | 20230927 | 134400 | 5323202550 | 41300 | 41350 | 41400 | 41300 | 684 |
| 383 | 20230927 | 134300 | 5294919750 | 41300 | 41300 | 41350 | 41300 | 48 |
| 384 | 20230927 | 134200 | 5292935050 | 41300 | 41350 | 41350 | 41300 | 12 |
| 385 | 20230927 | 134100 | 5292438900 | 41300 | 41300 | 41350 | 41300 | 52 |
| 386 | 20230927 | 134000 | 5290289000 | 41300 | 41350 | 41350 | 41300 | 19 |
| 387 | 20230927 | 133900 | 5289503950 | 41350 | 41300 | 41350 | 41300 | 203 |
| 388 | 20230927 | 133800 | 5281120000 | 41300 | 41300 | 41300 | 41300 | 188 |
| 389 | 20230927 | 133700 | 5273355600 | 41300 | 41300 | 41350 | 41300 | 42 |
| 390 | 20230927 | 133600 | 5271619500 | 41350 | 41300 | 41350 | 41300 | 618 |
| 391 | 20230927 | 133500 | 5246090600 | 41300 | 41300 | 41300 | 41250 | 168 |
| 392 | 20230927 | 133400 | 5239152250 | 41300 | 41250 | 41300 | 41250 | 6 |
| 393 | 20230927 | 133300 | 5238904650 | 41300 | 41300 | 41300 | 41250 | 631 |
| 394 | 20230927 | 133200 | 5212845000 | 41300 | 41300 | 41300 | 41300 | 109 |
| 395 | 20230927 | 133100 | 5208343300 | 41300 | 41300 | 41300 | 41300 | 52 |
| 396 | 20230927 | 133000 | 5206195700 | 41300 | 41300 | 41300 | 41300 | 13 |
| 397 | 20230927 | 132900 | 5205658800 | 41300 | 41350 | 41350 | 41300 | 17 |
| 398 | 20230927 | 132800 | 5204956450 | 41350 | 41350 | 41350 | 41300 | 5 |
| 399 | 20230927 | 132700 | 5204749750 | 41350 | 41300 | 41350 | 41300 | 26 |
| 400 | 20230927 | 132600 | 5203674850 | 41300 | 41300 | 41350 | 41300 | 61 |
| 401 | 20230927 | 132500 | 5201153200 | 41300 | 41300 | 41350 | 41300 | 6 |
| 402 | 20230927 | 132400 | 5200905300 | 41300 | 41400 | 41400 | 41300 | 40 |
| 403 | 20230927 | 132300 | 5199253200 | 41350 | 41400 | 41400 | 41350 | 478 |
| 404 | 20230927 | 132200 | 5179466950 | 41400 | 41400 | 41450 | 41400 | 64 |
| 405 | 20230927 | 132100 | 5176814800 | 41400 | 41400 | 41400 | 41400 | 2 |
| 406 | 20230927 | 132000 | 5176732000 | 41450 | 41450 | 41450 | 41450 | 4 |
| 407 | 20230927 | 131900 | 5176566200 | 41400 | 41450 | 41450 | 41400 | 212 |
| 408 | 20230927 | 131800 | 5167779250 | 41500 | 41450 | 41500 | 41450 | 112 |
| 409 | 20230927 | 131700 | 5163136800 | 41450 | 41400 | 41450 | 41350 | 1693 |
| 410 | 20230927 | 131600 | 5093064100 | 41350 | 41350 | 41350 | 41350 | 142 |
| 411 | 20230927 | 131500 | 5087192400 | 41350 | 41350 | 41350 | 41300 | 144 |
| 412 | 20230927 | 131400 | 5081238300 | 41300 | 41300 | 41400 | 41300 | 56 |
| 413 | 20230927 | 131300 | 5078920800 | 41350 | 41350 | 41400 | 41350 | 127 |
| 414 | 20230927 | 131200 | 5073668050 | 41350 | 41400 | 41400 | 41350 | 45 |
| 415 | 20230927 | 131100 | 5071805200 | 41450 | 41450 | 41500 | 41450 | 242 |
| 416 | 20230927 | 131000 | 5061774250 | 41450 | 41450 | 41550 | 41450 | 30 |
| 417 | 20230927 | 130900 | 5060528250 | 41450 | 41450 | 41450 | 41450 | 22 |
| 418 | 20230927 | 130800 | 5059616350 | 41550 | 41400 | 41550 | 41400 | 965 |
| 419 | 20230927 | 130700 | 5019608400 | 41400 | 41400 | 41450 | 41400 | 83 |
| 420 | 20230927 | 130600 | 5016170800 | 41350 | 41350 | 41350 | 41350 | 7 |
| 421 | 20230927 | 130500 | 5015881350 | 41350 | 41400 | 41450 | 41350 | 179 |
| 422 | 20230927 | 130400 | 5008472650 | 41350 | 41400 | 41450 | 41350 | 66 |
| 423 | 20230927 | 130300 | 5005740700 | 41400 | 41400 | 41450 | 41400 | 54 |
| 424 | 20230927 | 130200 | 5003505050 | 41400 | 41400 | 41450 | 41400 | 499 |
| 425 | 20230927 | 130100 | 4982846300 | 41400 | 41500 | 41550 | 41400 | 401 |
| 426 | 20230927 | 130000 | 4966192100 | 41500 | 41450 | 41500 | 41400 | 499 |
| 427 | 20230927 | 125900 | 4945505950 | 41400 | 41400 | 41400 | 41400 | 21 |
| 428 | 20230927 | 125800 | 4944636550 | 41400 | 41450 | 41450 | 41400 | 18 |
| 429 | 20230927 | 125700 | 4943891300 | 41400 | 41450 | 41450 | 41400 | 114 |
| 430 | 20230927 | 125600 | 4939166550 | 41500 | 41550 | 41550 | 41350 | 95 |
| 431 | 20230927 | 125500 | 4935228450 | 41500 | 41300 | 41600 | 41300 | 7117 |
| 432 | 20230927 | 125400 | 4640140400 | 41300 | 41300 | 41300 | 41300 | 149 |
| 433 | 20230927 | 125300 | 4633986700 | 41300 | 41300 | 41300 | 41300 | 3 |
| 434 | 20230927 | 125200 | 4633862800 | 41350 | 41400 | 41400 | 41350 | 57 |
| 435 | 20230927 | 125100 | 4631503050 | 41350 | 41200 | 41350 | 41200 | 608 |
| 436 | 20230927 | 125000 | 4606362850 | 41350 | 41350 | 41350 | 41200 | 1437 |
| 437 | 20230927 | 124900 | 4547010000 | 41350 | 41350 | 41400 | 41300 | 370 |
| 438 | 20230927 | 124800 | 4531709150 | 41300 | 41250 | 41350 | 41250 | 1314 |
| 439 | 20230927 | 124700 | 4477447650 | 41200 | 41150 | 41200 | 41150 | 61 |
| 440 | 20230927 | 124600 | 4474934600 | 41150 | 41150 | 41150 | 41150 | 24 |
| 441 | 20230927 | 124500 | 4473947000 | 41150 | 41150 | 41150 | 41150 | 2 |
| 442 | 20230927 | 124400 | 4473864700 | 41150 | 41100 | 41150 | 41100 | 102 |
| 443 | 20230927 | 124300 | 4469672450 | 41100 | 41250 | 41250 | 41100 | 195 |
| 444 | 20230927 | 124200 | 4461629650 | 41200 | 41050 | 41250 | 41050 | 708 |
| 445 | 20230927 | 124100 | 4432453000 | 41100 | 41100 | 41100 | 41000 | 978 |
| 446 | 20230927 | 124000 | 4392301100 | 41050 | 41050 | 41100 | 41050 | 84 |
| 447 | 20230927 | 123900 | 4388851400 | 41050 | 41050 | 41050 | 41050 | 17 |
| 448 | 20230927 | 123800 | 4388153550 | 41050 | 41050 | 41050 | 41050 | 154 |
| 449 | 20230927 | 123700 | 4381831850 | 41050 | 41150 | 41150 | 41050 | 150 |
| 450 | 20230927 | 123600 | 4375668900 | 41100 | 41150 | 41150 | 41100 | 101 |
| 451 | 20230927 | 123500 | 4371514450 | 41150 | 41150 | 41200 | 41150 | 298 |
| 452 | 20230927 | 123400 | 4359237200 | 41150 | 41100 | 41200 | 41100 | 626 |
| 453 | 20230927 | 123300 | 4333470250 | 41100 | 41100 | 41100 | 41100 | 63 |
| 454 | 20230927 | 123200 | 4330880950 | 41100 | 41150 | 41150 | 41100 | 11 |
| 455 | 20230927 | 123100 | 4330428800 | 41100 | 41100 | 41100 | 41100 | 8 |
| 456 | 20230927 | 123000 | 4330100000 | 41100 | 41100 | 41100 | 41100 | 1 |
| 457 | 20230927 | 122900 | 4330058900 | 41100 | 41100 | 41150 | 41100 | 139 |
| 458 | 20230927 | 122800 | 4324345650 | 41100 | 41100 | 41150 | 41100 | 127 |
| 459 | 20230927 | 122700 | 4319125200 | 41100 | 41050 | 41200 | 41050 | 7 |
| 460 | 20230927 | 122600 | 4318837450 | 41200 | 41100 | 41200 | 41100 | 4 |
| 461 | 20230927 | 122500 | 4318672850 | 41200 | 41250 | 41250 | 41050 | 9 |
| 462 | 20230927 | 122400 | 4318302700 | 41050 | 41250 | 41250 | 41000 | 42 |
| 463 | 20230927 | 122300 | 4316577050 | 41250 | 41000 | 41250 | 41000 | 25 |
| 464 | 20230927 | 122200 | 4315546300 | 41000 | 40950 | 41250 | 40950 | 136 |
| 465 | 20230927 | 122100 | 4309950300 | 40950 | 41200 | 41250 | 40950 | 2028 |
| 466 | 20230927 | 122000 | 4226651100 | 41200 | 41250 | 41300 | 41200 | 196 |
| 467 | 20230927 | 121900 | 4218566050 | 41300 | 41100 | 41300 | 41100 | 826 |
| 468 | 20230927 | 121800 | 4184523650 | 41150 | 41050 | 41150 | 41050 | 489 |
| 469 | 20230927 | 121700 | 4164402450 | 41100 | 41100 | 41100 | 41050 | 363 |
| 470 | 20230927 | 121600 | 4149483300 | 41100 | 41100 | 41100 | 41100 | 1 |
| 471 | 20230927 | 121500 | 4149442200 | 41050 | 41100 | 41100 | 41050 | 109 |
| 472 | 20230927 | 121400 | 4144965250 | 41050 | 41150 | 41150 | 41050 | 84 |
| 473 | 20230927 | 121300 | 4141513100 | 41150 | 41150 | 41150 | 41100 | 371 |
| 474 | 20230927 | 121200 | 4126246500 | 41100 | 41050 | 41100 | 41050 | 439 |
| 475 | 20230927 | 121100 | 4108205250 | 41050 | 41000 | 41100 | 41000 | 22 |
| 476 | 20230927 | 121000 | 4107302050 | 41000 | 41000 | 41050 | 41000 | 116 |
| 477 | 20230927 | 120900 | 4102540900 | 41000 | 41000 | 41000 | 41000 | 136 |
| 478 | 20230927 | 120800 | 4096964900 | 41000 | 40950 | 41000 | 40950 | 103 |
| 479 | 20230927 | 120700 | 4092747000 | 40950 | 40900 | 41000 | 40900 | 666 |
| 480 | 20230927 | 120600 | 4065470600 | 40900 | 40950 | 40950 | 40900 | 3 |
| 481 | 20230927 | 120500 | 4065347850 | 40900 | 40900 | 40950 | 40900 | 67 |
| 482 | 20230927 | 120400 | 4062606950 | 40900 | 40900 | 40900 | 40900 | 1 |
| 483 | 20230927 | 120300 | 4062566050 | 40900 | 40900 | 40900 | 40900 | 15 |
| 484 | 20230927 | 120200 | 4061952550 | 40900 | 40900 | 40900 | 40900 | 51 |
| 485 | 20230927 | 120100 | 4059866650 | 40950 | 40900 | 40950 | 40900 | 3 |
| 486 | 20230927 | 120000 | 4059743900 | 40950 | 40900 | 40950 | 40900 | 17 |
| 487 | 20230927 | 115900 | 4059048400 | 40950 | 40950 | 41000 | 40950 | 154 |
| 488 | 20230927 | 115800 | 4052741350 | 40950 | 40950 | 40950 | 40950 | 5 |
| 489 | 20230927 | 115700 | 4052536600 | 40950 | 40950 | 40950 | 40950 | 169 |
| 490 | 20230927 | 115600 | 4045616050 | 40950 | 40950 | 40950 | 40950 | 23 |
| 491 | 20230927 | 115500 | 4044674200 | 40950 | 40950 | 41000 | 40950 | 30 |
| 492 | 20230927 | 115400 | 4043445650 | 40950 | 40950 | 40950 | 40950 | 82 |
| 493 | 20230927 | 115300 | 4040087750 | 40950 | 41000 | 41000 | 40950 | 276 |
| 494 | 20230927 | 115200 | 4028776800 | 41000 | 41000 | 41000 | 41000 | 13 |
| 495 | 20230927 | 115100 | 4028243800 | 41000 | 41100 | 41100 | 41000 | 114 |
| 496 | 20230927 | 115000 | 4023563850 | 41100 | 41100 | 41100 | 41050 | 153 |
| 497 | 20230927 | 114900 | 4017277400 | 41100 | 41050 | 41100 | 41050 | 12 |
| 498 | 20230927 | 114800 | 4016784600 | 41050 | 41050 | 41050 | 41050 | 52 |
| 499 | 20230927 | 114700 | 4014650000 | 41050 | 41050 | 41050 | 41050 | 154 |
| 500 | 20230927 | 114600 | 4008328300 | 41050 | 40950 | 41100 | 40950 | 366 |
| 501 | 20230927 | 114500 | 3993316100 | 40900 | 40850 | 41000 | 40850 | 36 |
| 502 | 20230927 | 114400 | 3991841950 | 40900 | 40850 | 40900 | 40850 | 255 |
| 503 | 20230927 | 114300 | 3981412650 | 40850 | 40850 | 40850 | 40850 | 1 |
| 504 | 20230927 | 114200 | 3981371800 | 40850 | 40900 | 40950 | 40850 | 345 |
| 505 | 20230927 | 114100 | 3967261050 | 40900 | 40900 | 40900 | 40900 | 184 |
| 506 | 20230927 | 114000 | 3959735450 | 40900 | 40950 | 41000 | 40900 | 8 |
| 507 | 20230927 | 113900 | 3959407700 | 40950 | 40950 | 41000 | 40900 | 239 |
| 508 | 20230927 | 113800 | 3949624500 | 40900 | 40900 | 40900 | 40900 | 75 |
| 509 | 20230927 | 113700 | 3946557000 | 40900 | 40850 | 40900 | 40800 | 368 |
| 510 | 20230927 | 113600 | 3931522100 | 40850 | 40800 | 40850 | 40800 | 143 |
| 511 | 20230927 | 113500 | 3925680700 | 40800 | 40800 | 40800 | 40800 | 30 |
| 512 | 20230927 | 113400 | 3924456700 | 40750 | 40750 | 40800 | 40750 | 20 |
| 513 | 20230927 | 113300 | 3923641400 | 40800 | 40800 | 40800 | 40800 | 13 |
| 514 | 20230927 | 113200 | 3923111000 | 40750 | 40750 | 40800 | 40750 | 191 |
| 515 | 20230927 | 113100 | 3915322750 | 40750 | 40750 | 40750 | 40750 | 438 |
| 516 | 20230927 | 113000 | 3897474250 | 40750 | 40750 | 40750 | 40750 | 1 |
| 517 | 20230927 | 112900 | 3897433500 | 40750 | 40850 | 40850 | 40750 | 13 |
| 518 | 20230927 | 112800 | 3896902650 | 40750 | 40750 | 40850 | 40750 | 108 |
| 519 | 20230927 | 112700 | 3892500650 | 40800 | 40750 | 40800 | 40750 | 364 |
| 520 | 20230927 | 112600 | 3877655200 | 40750 | 40800 | 40800 | 40750 | 247 |
| 521 | 20230927 | 112500 | 3867589200 | 40800 | 40800 | 40800 | 40800 | 904 |
| 522 | 20230927 | 112400 | 3830706000 | 40800 | 40850 | 40850 | 40800 | 146 |
| 523 | 20230927 | 112300 | 3824748250 | 40850 | 40850 | 40850 | 40850 | 18 |
| 524 | 20230927 | 112200 | 3824012950 | 40850 | 40850 | 40850 | 40850 | 122 |
| 525 | 20230927 | 112100 | 3819029250 | 40800 | 40850 | 40850 | 40800 | 16 |
| 526 | 20230927 | 112000 | 3818375750 | 40850 | 40850 | 40850 | 40800 | 1187 |
| 527 | 20230927 | 111900 | 3769888650 | 40900 | 40900 | 40900 | 40900 | 6 |
| 528 | 20230927 | 111800 | 3769643250 | 40850 | 40850 | 40900 | 40850 | 561 |
| 529 | 20230927 | 111700 | 3746726350 | 40850 | 40900 | 40900 | 40850 | 53 |
| 530 | 20230927 | 111600 | 3744558750 | 40850 | 40900 | 40900 | 40850 | 151 |
| 531 | 20230927 | 111500 | 3738383600 | 40900 | 40950 | 40950 | 40850 | 152 |
| 532 | 20230927 | 111400 | 3732160450 | 40950 | 41000 | 41000 | 40950 | 60 |
| 533 | 20230927 | 111300 | 3729700500 | 41000 | 40900 | 41000 | 40900 | 385 |
| 534 | 20230927 | 111200 | 3713929550 | 40900 | 40900 | 40900 | 40900 | 1003 |
| 535 | 20230927 | 111100 | 3672906850 | 40900 | 40950 | 40950 | 40900 | 79 |
| 536 | 20230927 | 111000 | 3669674250 | 40950 | 40900 | 40950 | 40900 | 364 |
| 537 | 20230927 | 110900 | 3654770950 | 40900 | 40900 | 40950 | 40900 | 83 |
| 538 | 20230927 | 110800 | 3651373700 | 40950 | 40900 | 40950 | 40900 | 290 |
| 539 | 20230927 | 110700 | 3639500800 | 40950 | 40900 | 41000 | 40900 | 421 |
| 540 | 20230927 | 110600 | 3622263350 | 41000 | 40950 | 41000 | 40950 | 389 |
| 541 | 20230927 | 110500 | 3606333250 | 40950 | 41000 | 41000 | 40950 | 913 |
| 542 | 20230927 | 110400 | 3568905300 | 41000 | 41000 | 41000 | 41000 | 1 |
| 543 | 20230927 | 110300 | 3568864300 | 41000 | 41100 | 41100 | 41000 | 113 |
| 544 | 20230927 | 110200 | 3564230600 | 41100 | 41000 | 41150 | 41000 | 27 |
| 545 | 20230927 | 110100 | 3563121650 | 41000 | 41100 | 41100 | 41000 | 4426 |
| 546 | 20230927 | 110000 | 3381222750 | 41100 | 41100 | 41200 | 41000 | 803 |
| 547 | 20230927 | 105900 | 3348213800 | 41100 | 41050 | 41100 | 41050 | 386 |
| 548 | 20230927 | 105800 | 3332364500 | 41100 | 41100 | 41150 | 41050 | 104 |
| 549 | 20230927 | 105700 | 3328090050 | 41200 | 41100 | 41200 | 41100 | 98 |
| 550 | 20230927 | 105600 | 3324061450 | 41200 | 41200 | 41200 | 41100 | 115 |
| 551 | 20230927 | 105500 | 3319323850 | 41200 | 41150 | 41200 | 41100 | 95 |
| 552 | 20230927 | 105400 | 3315415750 | 41150 | 41200 | 41250 | 41100 | 215 |
| 553 | 20230927 | 105300 | 3306562350 | 41200 | 41100 | 41200 | 41100 | 101 |
| 554 | 20230927 | 105200 | 3302401450 | 41250 | 41100 | 41250 | 41000 | 147 |
| 555 | 20230927 | 105100 | 3296359000 | 41000 | 41050 | 41050 | 41000 | 38 |
| 556 | 20230927 | 105000 | 3294799900 | 41050 | 41000 | 41050 | 41000 | 158 |
| 557 | 20230927 | 104900 | 3288316500 | 41000 | 41000 | 41000 | 40950 | 190 |
| 558 | 20230927 | 104800 | 3280526700 | 41000 | 40950 | 41000 | 40950 | 24 |
| 559 | 20230927 | 104700 | 3279543450 | 40950 | 40950 | 41000 | 40950 | 48 |
| 560 | 20230927 | 104600 | 3277576300 | 40950 | 40900 | 41000 | 40900 | 176 |
| 561 | 20230927 | 104500 | 3270368750 | 40900 | 40850 | 40900 | 40850 | 277 |
| 562 | 20230927 | 104400 | 3259044000 | 40850 | 40900 | 40950 | 40850 | 374 |
| 563 | 20230927 | 104300 | 3243747350 | 40950 | 40900 | 40950 | 40900 | 233 |
| 564 | 20230927 | 104200 | 3234211000 | 40900 | 40850 | 40950 | 40850 | 15 |
| 565 | 20230927 | 104100 | 3233597300 | 40900 | 40850 | 40900 | 40850 | 483 |
| 566 | 20230927 | 104000 | 3213855450 | 40900 | 41000 | 41000 | 40900 | 1650 |
| 567 | 20230927 | 103900 | 3146312250 | 41000 | 41000 | 41000 | 41000 | 183 |
| 568 | 20230927 | 103800 | 3138809250 | 40950 | 40950 | 41050 | 40950 | 111 |
| 569 | 20230927 | 103700 | 3134262900 | 40950 | 41050 | 41100 | 40950 | 1135 |
| 570 | 20230927 | 103600 | 3087714850 | 41100 | 41050 | 41100 | 41050 | 398 |
| 571 | 20230927 | 103500 | 3071374100 | 41100 | 41100 | 41100 | 41050 | 315 |
| 572 | 20230927 | 103400 | 3058434550 | 41050 | 41100 | 41100 | 41050 | 136 |
| 573 | 20230927 | 103300 | 3052845050 | 41050 | 41150 | 41150 | 41000 | 69 |
| 574 | 20230927 | 103200 | 3050011900 | 41100 | 41100 | 41200 | 41100 | 391 |
| 575 | 20230927 | 103100 | 3033940600 | 41100 | 41000 | 41250 | 40950 | 1453 |
| 576 | 20230927 | 103000 | 2974293650 | 40950 | 40850 | 40950 | 40850 | 2289 |
| 577 | 20230927 | 102900 | 2880562650 | 40850 | 40900 | 40950 | 40850 | 24 |
| 578 | 20230927 | 102800 | 2879581050 | 40950 | 40850 | 40950 | 40850 | 45 |
| 579 | 20230927 | 102700 | 2877742000 | 40900 | 40900 | 40900 | 40900 | 125 |
| 580 | 20230927 | 102600 | 2872629500 | 40900 | 40900 | 40900 | 40850 | 252 |
| 581 | 20230927 | 102500 | 2862322950 | 40950 | 40950 | 40950 | 40900 | 352 |
| 582 | 20230927 | 102400 | 2847914550 | 40950 | 40950 | 40950 | 40850 | 48 |
| 583 | 20230927 | 102300 | 2845949050 | 40950 | 40850 | 40950 | 40850 | 582 |
| 584 | 20230927 | 102200 | 2822145600 | 40850 | 40900 | 40900 | 40850 | 100 |
| 585 | 20230927 | 102100 | 2818057150 | 40900 | 40950 | 40950 | 40900 | 526 |
| 586 | 20230927 | 102000 | 2796543700 | 40850 | 40900 | 40950 | 40850 | 90 |
| 587 | 20230927 | 101900 | 2792862800 | 40900 | 40900 | 40900 | 40850 | 226 |
| 588 | 20230927 | 101800 | 2783620000 | 40900 | 40900 | 40900 | 40850 | 204 |
| 589 | 20230927 | 101700 | 2775276500 | 40900 | 40900 | 40950 | 40900 | 684 |
| 590 | 20230927 | 101600 | 2747284000 | 40850 | 40900 | 40900 | 40850 | 60 |
| 591 | 20230927 | 101500 | 2744831800 | 40800 | 40800 | 40900 | 40800 | 565 |
| 592 | 20230927 | 101400 | 2721725950 | 40800 | 40800 | 40800 | 40700 | 385 |
| 593 | 20230927 | 101300 | 2706025550 | 40800 | 40650 | 40800 | 40600 | 465 |
| 594 | 20230927 | 101200 | 2687109800 | 40650 | 40600 | 40650 | 40600 | 202 |
| 595 | 20230927 | 101100 | 2678901400 | 40650 | 40650 | 40700 | 40650 | 512 |
| 596 | 20230927 | 101000 | 2658088150 | 40650 | 40650 | 40700 | 40650 | 186 |
| 597 | 20230927 | 100900 | 2650526850 | 40700 | 40650 | 40700 | 40650 | 381 |
| 598 | 20230927 | 100800 | 2635036850 | 40650 | 40800 | 40800 | 40650 | 94 |
| 599 | 20230927 | 100700 | 2631211150 | 40800 | 40700 | 40800 | 40700 | 43 |
| 600 | 20230927 | 100600 | 2629457750 | 40700 | 40900 | 40900 | 40700 | 194 |
| 601 | 20230927 | 100500 | 2621544100 | 40900 | 40600 | 40900 | 40600 | 588 |
| 602 | 20230927 | 100400 | 2597605800 | 40650 | 40600 | 40650 | 40600 | 226 |
| 603 | 20230927 | 100300 | 2588425450 | 40600 | 40600 | 40600 | 40550 | 115 |
| 604 | 20230927 | 100200 | 2583757250 | 40550 | 40600 | 40600 | 40550 | 323 |
| 605 | 20230927 | 100100 | 2570656750 | 40550 | 40550 | 40550 | 40550 | 196 |
| 606 | 20230927 | 100000 | 2562708950 | 40550 | 40500 | 40550 | 40500 | 9 |
| 607 | 20230927 | 095900 | 2562344100 | 40550 | 40600 | 40600 | 40500 | 270 |
| 608 | 20230927 | 095800 | 2551401650 | 40650 | 40700 | 40750 | 40500 | 725 |
| 609 | 20230927 | 095700 | 2521915500 | 40700 | 40650 | 40750 | 40650 | 763 |
| 610 | 20230927 | 095600 | 2490868300 | 40650 | 40500 | 40650 | 40500 | 1176 |
| 611 | 20230927 | 095500 | 2443218400 | 40500 | 40450 | 40500 | 40450 | 198 |
| 612 | 20230927 | 095400 | 2435206000 | 40450 | 40500 | 40500 | 40450 | 515 |
| 613 | 20230927 | 095300 | 2414373400 | 40500 | 40450 | 40500 | 40450 | 230 |
| 614 | 20230927 | 095200 | 2405061600 | 40450 | 40500 | 40550 | 40450 | 2161 |
| 615 | 20230927 | 095100 | 2317586550 | 40550 | 40550 | 40550 | 40550 | 56 |
| 616 | 20230927 | 095000 | 2315315750 | 40550 | 40600 | 40600 | 40550 | 750 |
| 617 | 20230927 | 094900 | 2284902400 | 40600 | 40600 | 40600 | 40550 | 345 |
| 618 | 20230927 | 094800 | 2270906300 | 40550 | 40600 | 40600 | 40550 | 178 |
| 619 | 20230927 | 094700 | 2263686100 | 40600 | 40550 | 40600 | 40550 | 152 |
| 620 | 20230927 | 094600 | 2257521450 | 40550 | 40600 | 40600 | 40550 | 189 |
| 621 | 20230927 | 094500 | 2249848650 | 40600 | 40600 | 40600 | 40600 | 222 |
| 622 | 20230927 | 094400 | 2240835450 | 40600 | 40750 | 40750 | 40550 | 1887 |
| 623 | 20230927 | 094300 | 2164223300 | 40750 | 40750 | 40800 | 40750 | 161 |
| 624 | 20230927 | 094200 | 2157661300 | 40800 | 40750 | 40800 | 40750 | 130 |
| 625 | 20230927 | 094100 | 2152362550 | 40700 | 40850 | 40850 | 40700 | 299 |
| 626 | 20230927 | 094000 | 2140159350 | 40750 | 40750 | 40850 | 40750 | 1488 |
| 627 | 20230927 | 093900 | 2079404700 | 40800 | 40700 | 40800 | 40650 | 1333 |
| 628 | 20230927 | 093800 | 2025132400 | 40650 | 40700 | 40700 | 40650 | 868 |
| 629 | 20230927 | 093700 | 1989828850 | 40750 | 40750 | 40750 | 40700 | 97 |
| 630 | 20230927 | 093600 | 1985876150 | 40750 | 40750 | 40750 | 40700 | 396 |
| 631 | 20230927 | 093500 | 1969743250 | 40750 | 40850 | 40850 | 40700 | 455 |
| 632 | 20230927 | 093400 | 1951181200 | 40850 | 40900 | 40900 | 40800 | 217 |
| 633 | 20230927 | 093300 | 1942316050 | 40900 | 40850 | 40900 | 40850 | 623 |
| 634 | 20230927 | 093200 | 1916840650 | 40750 | 40750 | 40850 | 40750 | 327 |
| 635 | 20230927 | 093100 | 1903503450 | 40750 | 40850 | 40850 | 40700 | 255 |
| 636 | 20230927 | 093000 | 1893111100 | 40850 | 40900 | 40900 | 40750 | 1029 |
| 637 | 20230927 | 092900 | 1851099050 | 40950 | 41200 | 41200 | 40900 | 329 |
| 638 | 20230927 | 092800 | 1837592550 | 41200 | 40900 | 41200 | 40900 | 3155 |
| 639 | 20230927 | 092700 | 1708101450 | 40900 | 40950 | 40950 | 40850 | 251 |
| 640 | 20230927 | 092600 | 1697834200 | 40950 | 40800 | 40950 | 40800 | 87 |
| 641 | 20230927 | 092500 | 1694277700 | 41000 | 40600 | 41000 | 40600 | 2680 |
| 642 | 20230927 | 092400 | 1585140650 | 40600 | 40600 | 40750 | 40550 | 231 |
| 643 | 20230927 | 092300 | 1575748950 | 40800 | 40550 | 40800 | 40400 | 4691 |
| 644 | 20230927 | 092200 | 1385638250 | 40550 | 40750 | 40800 | 40500 | 2238 |
| 645 | 20230927 | 092100 | 1294608650 | 40750 | 40750 | 40750 | 40700 | 2126 |
| 646 | 20230927 | 092000 | 1208072550 | 40750 | 40800 | 40800 | 40750 | 330 |
| 647 | 20230927 | 091900 | 1194612200 | 40750 | 40850 | 40900 | 40700 | 355 |
| 648 | 20230927 | 091800 | 1180126550 | 40850 | 40950 | 40950 | 40800 | 978 |
| 649 | 20230927 | 091700 | 1140161600 | 40950 | 41050 | 41050 | 40900 | 644 |
| 650 | 20230927 | 091600 | 1113795000 | 41150 | 41200 | 41300 | 41000 | 1371 |
| 651 | 20230927 | 091500 | 1057440700 | 41200 | 41200 | 41350 | 41200 | 682 |
| 652 | 20230927 | 091400 | 1029292700 | 41150 | 41250 | 41250 | 41100 | 407 |
| 653 | 20230927 | 091300 | 1012538950 | 41150 | 41150 | 41250 | 41100 | 361 |
| 654 | 20230927 | 091200 | 997668000 | 41200 | 41250 | 41250 | 41100 | 359 |
| 655 | 20230927 | 091100 | 982881500 | 41200 | 41150 | 41250 | 41100 | 1044 |
| 656 | 20230927 | 091000 | 939882800 | 41200 | 41000 | 41200 | 41000 | 1404 |
| 657 | 20230927 | 090900 | 882184000 | 41000 | 41000 | 41050 | 41000 | 928 |
| 658 | 20230927 | 090800 | 844135300 | 41050 | 41000 | 41200 | 41000 | 1313 |
| 659 | 20230927 | 090700 | 790162300 | 41150 | 41050 | 41200 | 40900 | 1133 |
| 660 | 20230927 | 090600 | 743665200 | 41100 | 41450 | 41500 | 41100 | 2220 |
| 661 | 20230927 | 090500 | 652192850 | 41400 | 41550 | 41550 | 41300 | 761 |
| 662 | 20230927 | 090400 | 620646900 | 41550 | 41350 | 41600 | 41350 | 2496 |
| 663 | 20230927 | 090300 | 517130800 | 41350 | 41550 | 41550 | 41350 | 2386 |
| 664 | 20230927 | 090200 | 418079650 | 41550 | 41350 | 41550 | 41350 | 2147 |
| 665 | 20230927 | 090100 | 328949200 | 41250 | 40850 | 42000 | 40850 | 4445 |
| 666 | 20230927 | 090000 | 146511600 | 40850 | 40500 | 40900 | 40500 | 3611 |