36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 202400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 1574 |
| 3 | 20230927 | 202300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20230927 | 202200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20230927 | 202100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20230927 | 202000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20230927 | 201900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20230927 | 201800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20230927 | 201700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20230927 | 201600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20230927 | 201500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20230927 | 201400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20230927 | 201300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20230927 | 201200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20230927 | 201100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20230927 | 201000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20230927 | 200900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20230927 | 200800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20230927 | 200700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20230927 | 200600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20230927 | 200500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20230927 | 200400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20230927 | 200300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20230927 | 200200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20230927 | 200100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20230927 | 200000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20230927 | 195900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20230927 | 195800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20230927 | 195700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20230927 | 195600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20230927 | 195500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20230927 | 195400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 1574 |
| 33 | 20230927 | 195300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20230927 | 195200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20230927 | 195100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20230927 | 195000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20230927 | 194900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20230927 | 194800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20230927 | 194700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20230927 | 194600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20230927 | 194500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20230927 | 194400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20230927 | 194300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20230927 | 194200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20230927 | 194100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20230927 | 194000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20230927 | 193900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20230927 | 193800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20230927 | 193700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20230927 | 193600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20230927 | 193500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20230927 | 193400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20230927 | 193300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20230927 | 193200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20230927 | 193100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20230927 | 193000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20230927 | 192900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20230927 | 192800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20230927 | 192700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20230927 | 192600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20230927 | 192500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20230927 | 192400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 1574 |
| 63 | 20230927 | 192300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20230927 | 192200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20230927 | 192100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20230927 | 192000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20230927 | 191900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20230927 | 191800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20230927 | 191700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20230927 | 191600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20230927 | 191500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20230927 | 191400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20230927 | 191300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20230927 | 191200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20230927 | 191100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20230927 | 191000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20230927 | 190900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20230927 | 190800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20230927 | 190700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20230927 | 190600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20230927 | 190500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20230927 | 190400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20230927 | 190300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20230927 | 190200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20230927 | 190100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20230927 | 190000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20230927 | 185900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20230927 | 185800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20230927 | 185700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20230927 | 185600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20230927 | 185500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20230927 | 185400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 1574 |
| 93 | 20230927 | 185300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20230927 | 185200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20230927 | 185100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20230927 | 185000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20230927 | 184900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20230927 | 184800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20230927 | 184700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20230927 | 184600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20230927 | 184500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20230927 | 184400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20230927 | 184300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20230927 | 184200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20230927 | 184100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20230927 | 184000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20230927 | 183900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20230927 | 183800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20230927 | 183700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20230927 | 183600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20230927 | 183500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20230927 | 183400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20230927 | 183300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20230927 | 183200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20230927 | 183100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20230927 | 183000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20230927 | 182900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20230927 | 182800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20230927 | 182700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20230927 | 182600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20230927 | 182500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20230927 | 182400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 1574 |
| 123 | 20230927 | 182300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20230927 | 182200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20230927 | 182100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20230927 | 182000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20230927 | 181900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20230927 | 181800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20230927 | 181700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20230927 | 181600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20230927 | 181500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20230927 | 181400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20230927 | 181300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20230927 | 181200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20230927 | 181100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20230927 | 181000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20230927 | 180900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20230927 | 180800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20230927 | 180700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20230927 | 180600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20230927 | 180500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20230927 | 180400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20230927 | 180300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20230927 | 180200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20230927 | 180100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20230927 | 180000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20230927 | 175900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20230927 | 175800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20230927 | 175700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20230927 | 175600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20230927 | 175500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20230927 | 175400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 1574 |
| 153 | 20230927 | 175300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20230927 | 175200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20230927 | 175100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20230927 | 175000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20230927 | 174900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20230927 | 174800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20230927 | 174700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20230927 | 174600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20230927 | 174500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20230927 | 174400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20230927 | 174300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20230927 | 174200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20230927 | 174100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20230927 | 174000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20230927 | 173900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20230927 | 173800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20230927 | 173700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20230927 | 173600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20230927 | 173500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20230927 | 173400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20230927 | 173300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20230927 | 173200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20230927 | 173100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20230927 | 173000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20230927 | 172900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20230927 | 172800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20230927 | 172700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20230927 | 172600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20230927 | 172500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20230927 | 172400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 1574 |
| 183 | 20230927 | 172300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20230927 | 172200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20230927 | 172100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20230927 | 172000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20230927 | 171900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20230927 | 171800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230927 | 171700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230927 | 171600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230927 | 171500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230927 | 171400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230927 | 171300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230927 | 171200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230927 | 171100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230927 | 171000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230927 | 170900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230927 | 170800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230927 | 170700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230927 | 170600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230927 | 170500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230927 | 170400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230927 | 170300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230927 | 170200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230927 | 170100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230927 | 170000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20230927 | 165900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20230927 | 165800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20230927 | 165700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20230927 | 165600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20230927 | 165500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20230927 | 165400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 1574 |
| 213 | 20230927 | 165300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20230927 | 165200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20230927 | 165100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20230927 | 165000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20230927 | 164900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20230927 | 164800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20230927 | 164700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20230927 | 164600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20230927 | 164500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20230927 | 164400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20230927 | 164300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20230927 | 164200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20230927 | 164100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20230927 | 164000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20230927 | 163900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20230927 | 163800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20230927 | 163700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20230927 | 163600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20230927 | 163500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20230927 | 163400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20230927 | 163300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20230927 | 163200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20230927 | 163100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20230927 | 163000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20230927 | 162900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20230927 | 162800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20230927 | 162700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20230927 | 162600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20230927 | 162500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20230927 | 162400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 1574 |
| 243 | 20230927 | 162300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20230927 | 162200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20230927 | 162100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20230927 | 162000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20230927 | 161900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20230927 | 161800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20230927 | 161700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20230927 | 161600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20230927 | 161500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20230927 | 161400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20230927 | 161300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20230927 | 161200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20230927 | 161100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20230927 | 161000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20230927 | 160900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20230927 | 160800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20230927 | 160700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20230927 | 160600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20230927 | 160500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20230927 | 160400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20230927 | 160300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20230927 | 160200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20230927 | 160100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20230927 | 160000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20230927 | 155900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20230927 | 155800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20230927 | 155700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20230927 | 155600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20230927 | 155500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20230927 | 155400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 1574 |
| 273 | 20230927 | 155300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20230927 | 155200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20230927 | 155100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20230927 | 155000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20230927 | 154900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20230927 | 154800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20230927 | 154700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20230927 | 154600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20230927 | 154500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20230927 | 154400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20230927 | 154300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20230927 | 154200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20230927 | 154100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20230927 | 154000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20230927 | 153900 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20230927 | 153800 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20230927 | 153700 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20230927 | 153600 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20230927 | 153500 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20230927 | 153400 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20230927 | 153300 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20230927 | 153200 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20230927 | 153100 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20230927 | 153000 | 2970353300 | 21800 | 21800 | 21800 | 21800 | 1574 |
| 297 | 20230927 | 152900 | 2936040100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 298 | 20230927 | 152800 | 2936040100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 299 | 20230927 | 152700 | 2936040100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 300 | 20230927 | 152600 | 2936040100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 301 | 20230927 | 152500 | 2936040100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 302 | 20230927 | 152400 | 2936040100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 303 | 20230927 | 152300 | 2936040100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 304 | 20230927 | 152200 | 2936040100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 305 | 20230927 | 152100 | 2936040100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 306 | 20230927 | 152000 | 2936040100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 307 | 20230927 | 151900 | 2936040100 | 21750 | 21800 | 21900 | 21750 | 559 |
| 308 | 20230927 | 151800 | 2923840700 | 21800 | 21800 | 21800 | 21800 | 393 |
| 309 | 20230927 | 151700 | 2915273300 | 21800 | 21750 | 21800 | 21700 | 547 |
| 310 | 20230927 | 151600 | 2903374250 | 21750 | 21750 | 21800 | 21700 | 404 |
| 311 | 20230927 | 151500 | 2894594000 | 21750 | 21800 | 21800 | 21700 | 583 |
| 312 | 20230927 | 151400 | 2881907750 | 21700 | 21750 | 21850 | 21700 | 852 |
| 313 | 20230927 | 151300 | 2863377550 | 21750 | 21800 | 21850 | 21700 | 519 |
| 314 | 20230927 | 151200 | 2852078700 | 21800 | 21800 | 21850 | 21700 | 600 |
| 315 | 20230927 | 151100 | 2839005250 | 21800 | 21750 | 21850 | 21700 | 476 |
| 316 | 20230927 | 151000 | 2828638500 | 21750 | 21750 | 21800 | 21650 | 502 |
| 317 | 20230927 | 150900 | 2817714650 | 21700 | 21750 | 21800 | 21650 | 575 |
| 318 | 20230927 | 150800 | 2805208650 | 21800 | 21750 | 21800 | 21700 | 546 |
| 319 | 20230927 | 150700 | 2793331050 | 21700 | 21750 | 21800 | 21700 | 475 |
| 320 | 20230927 | 150600 | 2782997600 | 21750 | 21750 | 21800 | 21700 | 487 |
| 321 | 20230927 | 150500 | 2772403200 | 21750 | 21700 | 21750 | 21700 | 484 |
| 322 | 20230927 | 150400 | 2761881150 | 21750 | 21700 | 21800 | 21700 | 922 |
| 323 | 20230927 | 150300 | 2741831350 | 21700 | 21700 | 21750 | 21650 | 483 |
| 324 | 20230927 | 150200 | 2731342150 | 21750 | 21700 | 21750 | 21600 | 1019 |
| 325 | 20230927 | 150100 | 2709222050 | 21600 | 21650 | 21700 | 21550 | 521 |
| 326 | 20230927 | 150000 | 2697945200 | 21650 | 21600 | 21650 | 21550 | 1135 |
| 327 | 20230927 | 145900 | 2673437500 | 21600 | 21600 | 21650 | 21550 | 981 |
| 328 | 20230927 | 145800 | 2652244650 | 21650 | 21600 | 21700 | 21550 | 1017 |
| 329 | 20230927 | 145700 | 2630265950 | 21650 | 21650 | 21650 | 21600 | 915 |
| 330 | 20230927 | 145600 | 2610489950 | 21600 | 21600 | 21650 | 21550 | 1786 |
| 331 | 20230927 | 145500 | 2571900550 | 21650 | 21600 | 21700 | 21600 | 962 |
| 332 | 20230927 | 145400 | 2551101950 | 21600 | 21600 | 21700 | 21550 | 1167 |
| 333 | 20230927 | 145300 | 2525862950 | 21650 | 21600 | 21650 | 21550 | 1122 |
| 334 | 20230927 | 145200 | 2501613800 | 21600 | 21600 | 21700 | 21550 | 967 |
| 335 | 20230927 | 145100 | 2480719400 | 21650 | 21650 | 21650 | 21600 | 1002 |
| 336 | 20230927 | 145000 | 2459064500 | 21600 | 21600 | 21650 | 21550 | 1205 |
| 337 | 20230927 | 144900 | 2433031600 | 21600 | 21550 | 21650 | 21550 | 1481 |
| 338 | 20230927 | 144800 | 2401057600 | 21600 | 21550 | 21650 | 21550 | 1182 |
| 339 | 20230927 | 144700 | 2375562800 | 21550 | 21650 | 21650 | 21550 | 1073 |
| 340 | 20230927 | 144600 | 2352423450 | 21550 | 21600 | 21650 | 21550 | 1182 |
| 341 | 20230927 | 144500 | 2326910650 | 21650 | 21650 | 21650 | 21550 | 1027 |
| 342 | 20230927 | 144400 | 2304718000 | 21600 | 21600 | 21650 | 21550 | 1048 |
| 343 | 20230927 | 144300 | 2282080850 | 21600 | 21550 | 21650 | 21550 | 1336 |
| 344 | 20230927 | 144200 | 2253228100 | 21550 | 21550 | 21600 | 21500 | 1187 |
| 345 | 20230927 | 144100 | 2227633250 | 21600 | 21550 | 21600 | 21500 | 1020 |
| 346 | 20230927 | 144000 | 2205643600 | 21550 | 21550 | 21600 | 21500 | 1057 |
| 347 | 20230927 | 143900 | 2182856450 | 21550 | 21550 | 21600 | 21500 | 1090 |
| 348 | 20230927 | 143800 | 2159362900 | 21550 | 21550 | 21600 | 21500 | 1343 |
| 349 | 20230927 | 143700 | 2130420350 | 21550 | 21550 | 21600 | 21500 | 1135 |
| 350 | 20230927 | 143600 | 2105959900 | 21600 | 21500 | 21600 | 21450 | 1327 |
| 351 | 20230927 | 143500 | 2077393500 | 21500 | 21500 | 21550 | 21500 | 1042 |
| 352 | 20230927 | 143400 | 2054973900 | 21500 | 21500 | 21550 | 21500 | 1155 |
| 353 | 20230927 | 143300 | 2030132850 | 21500 | 21500 | 21550 | 21450 | 982 |
| 354 | 20230927 | 143200 | 2009013550 | 21500 | 21500 | 21550 | 21450 | 1056 |
| 355 | 20230927 | 143100 | 1986316550 | 21500 | 21500 | 21550 | 21450 | 1141 |
| 356 | 20230927 | 143000 | 1961803800 | 21500 | 21500 | 21500 | 21450 | 1167 |
| 357 | 20230927 | 142900 | 1936718450 | 21500 | 21500 | 21500 | 21450 | 774 |
| 358 | 20230927 | 142800 | 1920079650 | 21500 | 21500 | 21600 | 21450 | 1299 |
| 359 | 20230927 | 142700 | 1892143700 | 21500 | 21500 | 21500 | 21450 | 1033 |
| 360 | 20230927 | 142600 | 1869935700 | 21550 | 21500 | 21550 | 21450 | 979 |
| 361 | 20230927 | 142500 | 1848890150 | 21500 | 21450 | 21550 | 21400 | 2341 |
| 362 | 20230927 | 142400 | 1798534600 | 21450 | 21450 | 21450 | 21400 | 1004 |
| 363 | 20230927 | 142300 | 1777005200 | 21450 | 21450 | 21500 | 21450 | 1032 |
| 364 | 20230927 | 142200 | 1754854300 | 21500 | 21450 | 21500 | 21400 | 1088 |
| 365 | 20230927 | 142100 | 1731500000 | 21450 | 21450 | 21500 | 21400 | 965 |
| 366 | 20230927 | 142000 | 1710803050 | 21450 | 21450 | 21450 | 21400 | 991 |
| 367 | 20230927 | 141900 | 1689560750 | 21450 | 21450 | 21500 | 21400 | 792 |
| 368 | 20230927 | 141800 | 1672576500 | 21450 | 21450 | 21450 | 21400 | 1091 |
| 369 | 20230927 | 141700 | 1649179500 | 21400 | 21450 | 21500 | 21400 | 881 |
| 370 | 20230927 | 141600 | 1630284400 | 21450 | 21450 | 21500 | 21400 | 1166 |
| 371 | 20230927 | 141500 | 1605263950 | 21450 | 21500 | 21500 | 21450 | 838 |
| 372 | 20230927 | 141400 | 1587280600 | 21500 | 21500 | 21500 | 21450 | 1516 |
| 373 | 20230927 | 141300 | 1554695300 | 21500 | 21500 | 21550 | 21450 | 823 |
| 374 | 20230927 | 141200 | 1537004800 | 21500 | 21450 | 21500 | 21400 | 1669 |
| 375 | 20230927 | 141100 | 1501187600 | 21450 | 21400 | 21500 | 21400 | 1284 |
| 376 | 20230927 | 141000 | 1473655500 | 21400 | 21450 | 21450 | 21400 | 1101 |
| 377 | 20230927 | 140900 | 1450094050 | 21400 | 21400 | 21450 | 21400 | 1156 |
| 378 | 20230927 | 140800 | 1425340800 | 21400 | 21400 | 21450 | 21350 | 837 |
| 379 | 20230927 | 140700 | 1407437750 | 21400 | 21400 | 21450 | 21350 | 871 |
| 380 | 20230927 | 140600 | 1388807850 | 21400 | 21400 | 21400 | 21350 | 940 |
| 381 | 20230927 | 140500 | 1368698050 | 21400 | 21400 | 21400 | 21350 | 621 |
| 382 | 20230927 | 140400 | 1355414950 | 21400 | 21350 | 21450 | 21350 | 891 |
| 383 | 20230927 | 140300 | 1336346600 | 21400 | 21400 | 21450 | 21400 | 866 |
| 384 | 20230927 | 140200 | 1317812850 | 21400 | 21400 | 21450 | 21400 | 1270 |
| 385 | 20230927 | 140100 | 1290610100 | 21400 | 21400 | 21450 | 21350 | 797 |
| 386 | 20230927 | 140000 | 1273554700 | 21400 | 21450 | 21500 | 21400 | 892 |
| 387 | 20230927 | 135900 | 1254424650 | 21450 | 21500 | 21500 | 21450 | 1160 |
| 388 | 20230927 | 135800 | 1229541450 | 21450 | 21450 | 21500 | 21450 | 1250 |
| 389 | 20230927 | 135700 | 1202697200 | 21450 | 21500 | 21550 | 21450 | 1504 |
| 390 | 20230927 | 135600 | 1170365250 | 21500 | 21550 | 21600 | 21500 | 852 |
| 391 | 20230927 | 135500 | 1152030950 | 21550 | 21500 | 21600 | 21450 | 1329 |
| 392 | 20230927 | 135400 | 1123393300 | 21500 | 21550 | 21550 | 21500 | 299 |
| 393 | 20230927 | 135300 | 1116953600 | 21550 | 21550 | 21600 | 21550 | 421 |
| 394 | 20230927 | 135200 | 1107880750 | 21550 | 21600 | 21600 | 21550 | 235 |
| 395 | 20230927 | 135100 | 1102808900 | 21600 | 21500 | 21600 | 21500 | 500 |
| 396 | 20230927 | 135000 | 1092036150 | 21500 | 21550 | 21600 | 21500 | 356 |
| 397 | 20230927 | 134900 | 1084365250 | 21550 | 21600 | 21650 | 21550 | 328 |
| 398 | 20230927 | 134800 | 1077288200 | 21600 | 21600 | 21700 | 21550 | 553 |
| 399 | 20230927 | 134700 | 1065334350 | 21600 | 21550 | 21600 | 21500 | 1186 |
| 400 | 20230927 | 134600 | 1039771450 | 21550 | 21550 | 21600 | 21500 | 299 |
| 401 | 20230927 | 134500 | 1033332300 | 21550 | 21550 | 21600 | 21550 | 360 |
| 402 | 20230927 | 134400 | 1025572000 | 21550 | 21550 | 21600 | 21550 | 277 |
| 403 | 20230927 | 134300 | 1019602550 | 21550 | 21550 | 21600 | 21550 | 264 |
| 404 | 20230927 | 134200 | 1013913150 | 21550 | 21550 | 21600 | 21550 | 208 |
| 405 | 20230927 | 134100 | 1009425750 | 21600 | 21550 | 21600 | 21550 | 1481 |
| 406 | 20230927 | 134000 | 977493400 | 21550 | 21600 | 21650 | 21550 | 532 |
| 407 | 20230927 | 133900 | 966006150 | 21600 | 21600 | 21650 | 21600 | 606 |
| 408 | 20230927 | 133800 | 952914000 | 21650 | 21650 | 21650 | 21600 | 705 |
| 409 | 20230927 | 133700 | 937651150 | 21600 | 21700 | 21700 | 21600 | 372 |
| 410 | 20230927 | 133600 | 929597850 | 21700 | 21700 | 21750 | 21650 | 274 |
| 411 | 20230927 | 133500 | 923653350 | 21700 | 21700 | 21700 | 21650 | 299 |
| 412 | 20230927 | 133400 | 917168300 | 21700 | 21700 | 21700 | 21650 | 378 |
| 413 | 20230927 | 133300 | 908976950 | 21700 | 21700 | 21700 | 21650 | 288 |
| 414 | 20230927 | 133200 | 902738550 | 21700 | 21700 | 21700 | 21650 | 49 |
| 415 | 20230927 | 133100 | 901675650 | 21700 | 21650 | 21700 | 21650 | 101 |
| 416 | 20230927 | 133000 | 899487950 | 21650 | 21700 | 21700 | 21650 | 106 |
| 417 | 20230927 | 132900 | 897192550 | 21700 | 21700 | 21700 | 21700 | 122 |
| 418 | 20230927 | 132800 | 894545150 | 21700 | 21700 | 21750 | 21650 | 195 |
| 419 | 20230927 | 132700 | 890316000 | 21700 | 21700 | 21700 | 21650 | 79 |
| 420 | 20230927 | 132600 | 888602000 | 21700 | 21650 | 21700 | 21650 | 148 |
| 421 | 20230927 | 132500 | 885392450 | 21700 | 21700 | 21750 | 21700 | 105 |
| 422 | 20230927 | 132400 | 883113900 | 21700 | 21700 | 21700 | 21700 | 70 |
| 423 | 20230927 | 132300 | 881594900 | 21700 | 21700 | 21700 | 21700 | 106 |
| 424 | 20230927 | 132200 | 879294700 | 21700 | 21700 | 21700 | 21700 | 48 |
| 425 | 20230927 | 132100 | 878253100 | 21700 | 21750 | 21750 | 21700 | 233 |
| 426 | 20230927 | 132000 | 873189800 | 21700 | 21700 | 21700 | 21700 | 90 |
| 427 | 20230927 | 131900 | 871236800 | 21700 | 21700 | 21700 | 21700 | 59 |
| 428 | 20230927 | 131800 | 869956500 | 21700 | 21700 | 21700 | 21700 | 96 |
| 429 | 20230927 | 131700 | 867873300 | 21700 | 21700 | 21700 | 21700 | 65 |
| 430 | 20230927 | 131600 | 866462800 | 21750 | 21700 | 21750 | 21650 | 130 |
| 431 | 20230927 | 131500 | 863645100 | 21700 | 21650 | 21700 | 21600 | 143 |
| 432 | 20230927 | 131400 | 860545850 | 21650 | 21650 | 21650 | 21650 | 79 |
| 433 | 20230927 | 131300 | 858835500 | 21650 | 21650 | 21650 | 21650 | 78 |
| 434 | 20230927 | 131200 | 857146800 | 21700 | 21700 | 21700 | 21650 | 450 |
| 435 | 20230927 | 131100 | 847384250 | 21700 | 21650 | 21700 | 21650 | 156 |
| 436 | 20230927 | 131000 | 844001250 | 21700 | 21650 | 21700 | 21650 | 5 |
| 437 | 20230927 | 130900 | 843892950 | 21650 | 21700 | 21700 | 21650 | 174 |
| 438 | 20230927 | 130800 | 840125350 | 21700 | 21700 | 21700 | 21650 | 11 |
| 439 | 20230927 | 130700 | 839887000 | 21650 | 21700 | 21700 | 21650 | 59 |
| 440 | 20230927 | 130600 | 838609150 | 21700 | 21650 | 21700 | 21650 | 182 |
| 441 | 20230927 | 130500 | 834666650 | 21650 | 21650 | 21750 | 21650 | 159 |
| 442 | 20230927 | 130400 | 831217900 | 21700 | 21600 | 21750 | 21600 | 260 |
| 443 | 20230927 | 130300 | 825580850 | 21600 | 21650 | 21650 | 21600 | 13 |
| 444 | 20230927 | 130200 | 825299750 | 21650 | 21700 | 21700 | 21650 | 164 |
| 445 | 20230927 | 130100 | 821746200 | 21700 | 21700 | 21750 | 21700 | 132 |
| 446 | 20230927 | 130000 | 818881550 | 21650 | 21700 | 21700 | 21650 | 46 |
| 447 | 20230927 | 125900 | 817885600 | 21650 | 21650 | 21650 | 21650 | 164 |
| 448 | 20230927 | 125800 | 814335000 | 21650 | 21650 | 21650 | 21650 | 207 |
| 449 | 20230927 | 125700 | 809853450 | 21650 | 21600 | 21650 | 21600 | 174 |
| 450 | 20230927 | 125600 | 806091950 | 21600 | 21550 | 21600 | 21550 | 55 |
| 451 | 20230927 | 125500 | 804904950 | 21600 | 21600 | 21650 | 21550 | 209 |
| 452 | 20230927 | 125400 | 800392250 | 21600 | 21600 | 21600 | 21600 | 1 |
| 453 | 20230927 | 125300 | 800370650 | 21600 | 21600 | 21600 | 21550 | 104 |
| 454 | 20230927 | 125200 | 798127700 | 21600 | 21650 | 21650 | 21600 | 45 |
| 455 | 20230927 | 125100 | 797154350 | 21600 | 21600 | 21650 | 21600 | 192 |
| 456 | 20230927 | 125000 | 793002600 | 21600 | 21500 | 21600 | 21500 | 200 |
| 457 | 20230927 | 124900 | 788692600 | 21550 | 21550 | 21550 | 21500 | 17 |
| 458 | 20230927 | 124800 | 788326450 | 21600 | 21550 | 21600 | 21550 | 98 |
| 459 | 20230927 | 124700 | 786214450 | 21550 | 21600 | 21600 | 21550 | 177 |
| 460 | 20230927 | 124600 | 782397600 | 21550 | 21550 | 21600 | 21550 | 123 |
| 461 | 20230927 | 124500 | 779746700 | 21550 | 21550 | 21550 | 21550 | 33 |
| 462 | 20230927 | 124400 | 779035550 | 21550 | 21550 | 21550 | 21550 | 100 |
| 463 | 20230927 | 124300 | 776880550 | 21550 | 21500 | 21550 | 21500 | 128 |
| 464 | 20230927 | 124200 | 774124200 | 21550 | 21550 | 21550 | 21500 | 117 |
| 465 | 20230927 | 124100 | 771603000 | 21500 | 21500 | 21500 | 21450 | 51 |
| 466 | 20230927 | 124000 | 770506700 | 21500 | 21500 | 21500 | 21450 | 118 |
| 467 | 20230927 | 123900 | 767970150 | 21500 | 21500 | 21500 | 21500 | 58 |
| 468 | 20230927 | 123800 | 766723150 | 21500 | 21450 | 21500 | 21450 | 25 |
| 469 | 20230927 | 123700 | 766186650 | 21450 | 21500 | 21500 | 21450 | 175 |
| 470 | 20230927 | 123600 | 762426800 | 21500 | 21500 | 21550 | 21500 | 59 |
| 471 | 20230927 | 123500 | 761158150 | 21550 | 21500 | 21550 | 21500 | 57 |
| 472 | 20230927 | 123400 | 759930000 | 21500 | 21450 | 21500 | 21400 | 835 |
| 473 | 20230927 | 123300 | 741984250 | 21450 | 21400 | 21450 | 21400 | 159 |
| 474 | 20230927 | 123200 | 738573900 | 21400 | 21450 | 21450 | 21400 | 55 |
| 475 | 20230927 | 123100 | 737396850 | 21400 | 21400 | 21450 | 21400 | 95 |
| 476 | 20230927 | 123000 | 735362450 | 21400 | 21450 | 21450 | 21400 | 165 |
| 477 | 20230927 | 122900 | 731827750 | 21450 | 21450 | 21450 | 21450 | 64 |
| 478 | 20230927 | 122800 | 730454950 | 21450 | 21500 | 21500 | 21450 | 55 |
| 479 | 20230927 | 122700 | 729275000 | 21450 | 21450 | 21450 | 21450 | 160 |
| 480 | 20230927 | 122600 | 725843000 | 21450 | 21500 | 21500 | 21450 | 75 |
| 481 | 20230927 | 122500 | 724233500 | 21450 | 21450 | 21450 | 21450 | 66 |
| 482 | 20230927 | 122400 | 722817800 | 21450 | 21500 | 21500 | 21450 | 56 |
| 483 | 20230927 | 122300 | 721616450 | 21450 | 21500 | 21500 | 21450 | 107 |
| 484 | 20230927 | 122200 | 719321250 | 21500 | 21450 | 21500 | 21450 | 34 |
| 485 | 20230927 | 122100 | 718591750 | 21450 | 21450 | 21500 | 21400 | 108 |
| 486 | 20230927 | 122000 | 716275900 | 21450 | 21450 | 21450 | 21400 | 185 |
| 487 | 20230927 | 121900 | 712307950 | 21450 | 21500 | 21500 | 21450 | 198 |
| 488 | 20230927 | 121800 | 708060800 | 21500 | 21400 | 21500 | 21400 | 213 |
| 489 | 20230927 | 121700 | 703491250 | 21450 | 21400 | 21450 | 21350 | 496 |
| 490 | 20230927 | 121600 | 692859350 | 21400 | 21400 | 21400 | 21400 | 51 |
| 491 | 20230927 | 121500 | 691767950 | 21400 | 21400 | 21400 | 21400 | 120 |
| 492 | 20230927 | 121400 | 689199950 | 21400 | 21450 | 21450 | 21400 | 63 |
| 493 | 20230927 | 121300 | 687851500 | 21450 | 21400 | 21450 | 21400 | 46 |
| 494 | 20230927 | 121200 | 686866850 | 21400 | 21400 | 21450 | 21400 | 157 |
| 495 | 20230927 | 121100 | 683507000 | 21400 | 21450 | 21450 | 21400 | 57 |
| 496 | 20230927 | 121000 | 682286950 | 21400 | 21400 | 21400 | 21400 | 13 |
| 497 | 20230927 | 120900 | 682008750 | 21400 | 21400 | 21450 | 21400 | 110 |
| 498 | 20230927 | 120800 | 679651800 | 21400 | 21400 | 21400 | 21350 | 116 |
| 499 | 20230927 | 120700 | 677170050 | 21450 | 21450 | 21450 | 21400 | 52 |
| 500 | 20230927 | 120600 | 676057100 | 21400 | 21400 | 21400 | 21400 | 551 |
| 501 | 20230927 | 120500 | 664265700 | 21400 | 21350 | 21400 | 21350 | 584 |
| 502 | 20230927 | 120400 | 651773500 | 21350 | 21300 | 21350 | 21300 | 46 |
| 503 | 20230927 | 120300 | 650793400 | 21350 | 21350 | 21350 | 21350 | 524 |
| 504 | 20230927 | 120200 | 639606000 | 21350 | 21350 | 21400 | 21350 | 164 |
| 505 | 20230927 | 120100 | 636101950 | 21350 | 21350 | 21350 | 21350 | 256 |
| 506 | 20230927 | 120000 | 630636350 | 21350 | 21350 | 21350 | 21350 | 132 |
| 507 | 20230927 | 115900 | 627818150 | 21350 | 21350 | 21400 | 21350 | 118 |
| 508 | 20230927 | 115800 | 625297450 | 21350 | 21350 | 21350 | 21350 | 80 |
| 509 | 20230927 | 115700 | 623589450 | 21350 | 21350 | 21350 | 21350 | 44 |
| 510 | 20230927 | 115600 | 622650050 | 21350 | 21350 | 21350 | 21300 | 100 |
| 511 | 20230927 | 115500 | 620517450 | 21350 | 21350 | 21350 | 21350 | 585 |
| 512 | 20230927 | 115400 | 608027700 | 21350 | 21350 | 21350 | 21350 | 85 |
| 513 | 20230927 | 115300 | 606212950 | 21350 | 21350 | 21350 | 21350 | 111 |
| 514 | 20230927 | 115200 | 603843100 | 21350 | 21400 | 21400 | 21350 | 170 |
| 515 | 20230927 | 115100 | 600205900 | 21350 | 21350 | 21350 | 21350 | 36 |
| 516 | 20230927 | 115000 | 599437300 | 21400 | 21400 | 21400 | 21350 | 89 |
| 517 | 20230927 | 114900 | 597534750 | 21400 | 21400 | 21400 | 21350 | 137 |
| 518 | 20230927 | 114800 | 594605800 | 21400 | 21350 | 21400 | 21350 | 264 |
| 519 | 20230927 | 114700 | 588968900 | 21350 | 21350 | 21350 | 21350 | 57 |
| 520 | 20230927 | 114600 | 587751950 | 21350 | 21350 | 21400 | 21350 | 282 |
| 521 | 20230927 | 114500 | 581730350 | 21350 | 21350 | 21350 | 21350 | 69 |
| 522 | 20230927 | 114400 | 580257200 | 21350 | 21350 | 21350 | 21350 | 15 |
| 523 | 20230927 | 114300 | 579936950 | 21350 | 21350 | 21400 | 21350 | 195 |
| 524 | 20230927 | 114200 | 575771450 | 21350 | 21350 | 21400 | 21350 | 60 |
| 525 | 20230927 | 114100 | 574488150 | 21400 | 21350 | 21400 | 21350 | 48 |
| 526 | 20230927 | 114000 | 573463250 | 21350 | 21350 | 21350 | 21350 | 130 |
| 527 | 20230927 | 113900 | 570687750 | 21350 | 21350 | 21350 | 21350 | 52 |
| 528 | 20230927 | 113800 | 569577550 | 21400 | 21350 | 21400 | 21350 | 63 |
| 529 | 20230927 | 113700 | 568232250 | 21350 | 21350 | 21350 | 21350 | 110 |
| 530 | 20230927 | 113600 | 565883750 | 21350 | 21400 | 21400 | 21350 | 80 |
| 531 | 20230927 | 113500 | 564175000 | 21400 | 21400 | 21400 | 21400 | 24 |
| 532 | 20230927 | 113400 | 563661400 | 21400 | 21400 | 21400 | 21350 | 332 |
| 533 | 20230927 | 113300 | 556560700 | 21400 | 21400 | 21400 | 21400 | 202 |
| 534 | 20230927 | 113200 | 552237900 | 21400 | 21400 | 21450 | 21400 | 48 |
| 535 | 20230927 | 113100 | 551210650 | 21400 | 21400 | 21450 | 21400 | 95 |
| 536 | 20230927 | 113000 | 549175150 | 21400 | 21400 | 21450 | 21400 | 81 |
| 537 | 20230927 | 112900 | 547441600 | 21400 | 21400 | 21400 | 21400 | 95 |
| 538 | 20230927 | 112800 | 545408600 | 21400 | 21400 | 21400 | 21400 | 18 |
| 539 | 20230927 | 112700 | 545023400 | 21400 | 21400 | 21400 | 21400 | 131 |
| 540 | 20230927 | 112600 | 542220000 | 21400 | 21400 | 21400 | 21400 | 55 |
| 541 | 20230927 | 112500 | 541043000 | 21400 | 21400 | 21450 | 21400 | 99 |
| 542 | 20230927 | 112400 | 538924150 | 21400 | 21400 | 21400 | 21350 | 149 |
| 543 | 20230927 | 112300 | 535737900 | 21400 | 21400 | 21400 | 21400 | 15 |
| 544 | 20230927 | 112200 | 535416900 | 21400 | 21450 | 21450 | 21400 | 101 |
| 545 | 20230927 | 112100 | 533255400 | 21500 | 21400 | 21500 | 21350 | 152 |
| 546 | 20230927 | 112000 | 530002250 | 21400 | 21400 | 21450 | 21350 | 83 |
| 547 | 20230927 | 111900 | 528228050 | 21400 | 21450 | 21450 | 21350 | 1768 |
| 548 | 20230927 | 111800 | 490382400 | 21450 | 21500 | 21500 | 21450 | 509 |
| 549 | 20230927 | 111700 | 479463900 | 21450 | 21500 | 21500 | 21450 | 29 |
| 550 | 20230927 | 111600 | 478841200 | 21450 | 21500 | 21500 | 21450 | 46 |
| 551 | 20230927 | 111500 | 477854450 | 21450 | 21450 | 21500 | 21450 | 285 |
| 552 | 20230927 | 111400 | 471740800 | 21450 | 21500 | 21500 | 21450 | 13 |
| 553 | 20230927 | 111300 | 471461850 | 21450 | 21450 | 21500 | 21450 | 91 |
| 554 | 20230927 | 111200 | 469509850 | 21500 | 21500 | 21500 | 21500 | 4 |
| 555 | 20230927 | 111100 | 469423850 | 21450 | 21500 | 21500 | 21450 | 175 |
| 556 | 20230927 | 111000 | 465669250 | 21500 | 21450 | 21500 | 21450 | 28 |
| 557 | 20230927 | 110900 | 465068250 | 21450 | 21450 | 21450 | 21450 | 51 |
| 558 | 20230927 | 110800 | 463974300 | 21500 | 21450 | 21500 | 21450 | 269 |
| 559 | 20230927 | 110700 | 458198350 | 21500 | 21500 | 21500 | 21450 | 1173 |
| 560 | 20230927 | 110600 | 433018300 | 21500 | 21500 | 21500 | 21500 | 117 |
| 561 | 20230927 | 110500 | 430502800 | 21500 | 21500 | 21500 | 21500 | 81 |
| 562 | 20230927 | 110400 | 428761300 | 21500 | 21550 | 21550 | 21500 | 106 |
| 563 | 20230927 | 110300 | 426481750 | 21500 | 21500 | 21500 | 21500 | 16 |
| 564 | 20230927 | 110200 | 426137750 | 21500 | 21500 | 21550 | 21500 | 117 |
| 565 | 20230927 | 110100 | 423621600 | 21550 | 21500 | 21550 | 21500 | 230 |
| 566 | 20230927 | 110000 | 418671200 | 21500 | 21500 | 21500 | 21500 | 12 |
| 567 | 20230927 | 105900 | 418413200 | 21550 | 21550 | 21550 | 21500 | 608 |
| 568 | 20230927 | 105800 | 405334600 | 21550 | 21600 | 21600 | 21550 | 12 |
| 569 | 20230927 | 105700 | 405075950 | 21600 | 21550 | 21600 | 21500 | 129 |
| 570 | 20230927 | 105600 | 402298750 | 21550 | 21550 | 21550 | 21500 | 138 |
| 571 | 20230927 | 105500 | 399327850 | 21550 | 21550 | 21550 | 21550 | 62 |
| 572 | 20230927 | 105400 | 397991750 | 21550 | 21500 | 21550 | 21500 | 106 |
| 573 | 20230927 | 105300 | 395709650 | 21500 | 21500 | 21500 | 21500 | 68 |
| 574 | 20230927 | 105200 | 394247650 | 21500 | 21500 | 21500 | 21500 | 127 |
| 575 | 20230927 | 105100 | 391517150 | 21500 | 21500 | 21500 | 21500 | 18 |
| 576 | 20230927 | 105000 | 391130150 | 21500 | 21500 | 21500 | 21500 | 105 |
| 577 | 20230927 | 104900 | 388872650 | 21500 | 21500 | 21550 | 21500 | 79 |
| 578 | 20230927 | 104800 | 387173250 | 21500 | 21550 | 21550 | 21500 | 71 |
| 579 | 20230927 | 104700 | 385645250 | 21550 | 21550 | 21550 | 21550 | 50 |
| 580 | 20230927 | 104600 | 384567750 | 21550 | 21550 | 21600 | 21550 | 166 |
| 581 | 20230927 | 104500 | 380988750 | 21600 | 21550 | 21600 | 21550 | 49 |
| 582 | 20230927 | 104400 | 379932700 | 21550 | 21550 | 21550 | 21550 | 304 |
| 583 | 20230927 | 104300 | 373381500 | 21550 | 21600 | 21600 | 21550 | 206 |
| 584 | 20230927 | 104200 | 368941900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 585 | 20230927 | 104100 | 368941900 | 21550 | 21550 | 21550 | 21550 | 58 |
| 586 | 20230927 | 104000 | 367692000 | 21600 | 21600 | 21600 | 21550 | 201 |
| 587 | 20230927 | 103900 | 363352750 | 21600 | 21600 | 21600 | 21600 | 77 |
| 588 | 20230927 | 103800 | 361689550 | 21600 | 21600 | 21600 | 21550 | 74 |
| 589 | 20230927 | 103700 | 360093750 | 21600 | 21600 | 21600 | 21550 | 106 |
| 590 | 20230927 | 103600 | 357808850 | 21550 | 21550 | 21550 | 21550 | 114 |
| 591 | 20230927 | 103500 | 355352150 | 21550 | 21550 | 21550 | 21550 | 60 |
| 592 | 20230927 | 103400 | 354059150 | 21550 | 21550 | 21550 | 21550 | 61 |
| 593 | 20230927 | 103300 | 352744600 | 21550 | 21550 | 21550 | 21550 | 124 |
| 594 | 20230927 | 103200 | 350072400 | 21550 | 21550 | 21550 | 21550 | 109 |
| 595 | 20230927 | 103100 | 347723450 | 21550 | 21550 | 21550 | 21550 | 55 |
| 596 | 20230927 | 103000 | 346538200 | 21550 | 21600 | 21600 | 21550 | 76 |
| 597 | 20230927 | 102900 | 344900250 | 21600 | 21550 | 21600 | 21550 | 105 |
| 598 | 20230927 | 102800 | 342637350 | 21550 | 21550 | 21600 | 21550 | 132 |
| 599 | 20230927 | 102700 | 339792600 | 21550 | 21550 | 21550 | 21500 | 135 |
| 600 | 20230927 | 102600 | 336888150 | 21550 | 21550 | 21550 | 21550 | 79 |
| 601 | 20230927 | 102500 | 335185700 | 21550 | 21500 | 21550 | 21500 | 286 |
| 602 | 20230927 | 102400 | 329026450 | 21500 | 21500 | 21550 | 21500 | 281 |
| 603 | 20230927 | 102300 | 322976550 | 21500 | 21500 | 21500 | 21500 | 14 |
| 604 | 20230927 | 102200 | 322675550 | 21500 | 21550 | 21550 | 21500 | 103 |
| 605 | 20230927 | 102100 | 320460900 | 21550 | 21550 | 21550 | 21500 | 100 |
| 606 | 20230927 | 102000 | 318309900 | 21500 | 21550 | 21550 | 21500 | 218 |
| 607 | 20230927 | 101900 | 313621700 | 21550 | 21500 | 21550 | 21500 | 67 |
| 608 | 20230927 | 101800 | 312180350 | 21550 | 21500 | 21550 | 21500 | 130 |
| 609 | 20230927 | 101700 | 309385250 | 21500 | 21550 | 21600 | 21500 | 96 |
| 610 | 20230927 | 101600 | 307318350 | 21600 | 21500 | 21600 | 21500 | 58 |
| 611 | 20230927 | 101500 | 306069000 | 21550 | 21550 | 21550 | 21550 | 36 |
| 612 | 20230927 | 101400 | 305293200 | 21550 | 21550 | 21550 | 21550 | 125 |
| 613 | 20230927 | 101300 | 302599450 | 21550 | 21550 | 21550 | 21550 | 52 |
| 614 | 20230927 | 101200 | 301478850 | 21550 | 21550 | 21600 | 21550 | 48 |
| 615 | 20230927 | 101100 | 300444400 | 21600 | 21550 | 21600 | 21550 | 141 |
| 616 | 20230927 | 101000 | 297405700 | 21550 | 21550 | 21600 | 21550 | 52 |
| 617 | 20230927 | 100900 | 296285050 | 21600 | 21600 | 21600 | 21600 | 1 |
| 618 | 20230927 | 100800 | 296263450 | 21600 | 21550 | 21600 | 21550 | 149 |
| 619 | 20230927 | 100700 | 293052250 | 21550 | 21550 | 21550 | 21550 | 54 |
| 620 | 20230927 | 100600 | 291888550 | 21550 | 21550 | 21550 | 21500 | 60 |
| 621 | 20230927 | 100500 | 290595950 | 21550 | 21550 | 21550 | 21500 | 82 |
| 622 | 20230927 | 100400 | 288832400 | 21550 | 21500 | 21550 | 21500 | 140 |
| 623 | 20230927 | 100300 | 285818150 | 21500 | 21550 | 21550 | 21500 | 54 |
| 624 | 20230927 | 100200 | 284656900 | 21550 | 21550 | 21550 | 21500 | 248 |
| 625 | 20230927 | 100100 | 279315000 | 21550 | 21550 | 21550 | 21550 | 49 |
| 626 | 20230927 | 100000 | 278259050 | 21550 | 21550 | 21600 | 21550 | 96 |
| 627 | 20230927 | 095900 | 276190200 | 21550 | 21600 | 21600 | 21550 | 352 |
| 628 | 20230927 | 095800 | 268592600 | 21600 | 21700 | 21700 | 21600 | 2326 |
| 629 | 20230927 | 095700 | 218240750 | 21700 | 21650 | 21700 | 21650 | 179 |
| 630 | 20230927 | 095600 | 214365350 | 21700 | 21700 | 21700 | 21650 | 134 |
| 631 | 20230927 | 095500 | 211462950 | 21700 | 21700 | 21700 | 21650 | 416 |
| 632 | 20230927 | 095400 | 202436950 | 21750 | 21700 | 21750 | 21700 | 163 |
| 633 | 20230927 | 095300 | 198899600 | 21700 | 21700 | 21700 | 21650 | 193 |
| 634 | 20230927 | 095200 | 194714700 | 21650 | 21700 | 21700 | 21650 | 120 |
| 635 | 20230927 | 095100 | 192116500 | 21700 | 21700 | 21700 | 21650 | 69 |
| 636 | 20230927 | 095000 | 190619600 | 21650 | 21700 | 21750 | 21650 | 189 |
| 637 | 20230927 | 094900 | 186521300 | 21700 | 21750 | 21750 | 21650 | 1030 |
| 638 | 20230927 | 094800 | 164173850 | 21750 | 21750 | 21750 | 21750 | 19 |
| 639 | 20230927 | 094700 | 163760600 | 21750 | 21750 | 21750 | 21750 | 220 |
| 640 | 20230927 | 094600 | 158975600 | 21750 | 21750 | 21750 | 21750 | 213 |
| 641 | 20230927 | 094500 | 154342850 | 21750 | 21750 | 21750 | 21750 | 349 |
| 642 | 20230927 | 094400 | 146752100 | 21750 | 21850 | 21850 | 21750 | 154 |
| 643 | 20230927 | 094300 | 143394450 | 21800 | 21800 | 21800 | 21800 | 95 |
| 644 | 20230927 | 094200 | 141323450 | 21850 | 21800 | 21850 | 21800 | 43 |
| 645 | 20230927 | 094100 | 140385950 | 21850 | 21850 | 21850 | 21850 | 1 |
| 646 | 20230927 | 094000 | 140364100 | 21850 | 21850 | 21900 | 21850 | 75 |
| 647 | 20230927 | 093900 | 138724900 | 21850 | 21900 | 21900 | 21850 | 86 |
| 648 | 20230927 | 093800 | 136844250 | 21800 | 21900 | 21900 | 21800 | 53 |
| 649 | 20230927 | 093700 | 135688200 | 21900 | 21900 | 21900 | 21900 | 2 |
| 650 | 20230927 | 093600 | 135644400 | 21900 | 21850 | 21900 | 21800 | 135 |
| 651 | 20230927 | 093500 | 132696600 | 21800 | 21800 | 21800 | 21800 | 97 |
| 652 | 20230927 | 093400 | 130582000 | 21850 | 21850 | 21850 | 21850 | 153 |
| 653 | 20230927 | 093300 | 127238950 | 21850 | 21800 | 21850 | 21800 | 218 |
| 654 | 20230927 | 093200 | 122486400 | 21750 | 21800 | 21800 | 21750 | 55 |
| 655 | 20230927 | 093100 | 121287450 | 21800 | 21800 | 21800 | 21700 | 149 |
| 656 | 20230927 | 093000 | 118043350 | 21800 | 21750 | 21800 | 21750 | 7 |
| 657 | 20230927 | 092900 | 117890800 | 21700 | 21800 | 21800 | 21700 | 48 |
| 658 | 20230927 | 092800 | 116849000 | 21750 | 21800 | 21800 | 21750 | 111 |
| 659 | 20230927 | 092700 | 114434700 | 21800 | 21750 | 21800 | 21750 | 8 |
| 660 | 20230927 | 092600 | 114260350 | 21800 | 21700 | 21800 | 21700 | 144 |
| 661 | 20230927 | 092500 | 111125250 | 21750 | 21750 | 21750 | 21750 | 49 |
| 662 | 20230927 | 092400 | 110059500 | 21650 | 21650 | 21650 | 21650 | 95 |
| 663 | 20230927 | 092300 | 108002750 | 21750 | 21750 | 21750 | 21700 | 10 |
| 664 | 20230927 | 092200 | 107785550 | 21700 | 21800 | 21800 | 21700 | 48 |
| 665 | 20230927 | 092100 | 106743700 | 21750 | 21750 | 21750 | 21700 | 97 |
| 666 | 20230927 | 092000 | 104636650 | 21750 | 21700 | 21750 | 21650 | 48 |
| 667 | 20230927 | 091900 | 103593900 | 21700 | 21700 | 21700 | 21700 | 51 |
| 668 | 20230927 | 091800 | 102487200 | 21700 | 21750 | 21750 | 21700 | 508 |
| 669 | 20230927 | 091700 | 91463350 | 21750 | 21800 | 21800 | 21750 | 105 |
| 670 | 20230927 | 091600 | 89179100 | 21800 | 21750 | 21800 | 21750 | 119 |
| 671 | 20230927 | 091500 | 86589900 | 21700 | 21700 | 21700 | 21700 | 199 |
| 672 | 20230927 | 091400 | 82271600 | 21700 | 21600 | 21700 | 21600 | 608 |
| 673 | 20230927 | 091300 | 69106100 | 21650 | 21650 | 21650 | 21650 | 241 |
| 674 | 20230927 | 091200 | 63888450 | 21700 | 21700 | 21700 | 21700 | 6 |
| 675 | 20230927 | 091100 | 63758250 | 21700 | 21650 | 21700 | 21650 | 78 |
| 676 | 20230927 | 091000 | 62068350 | 21700 | 21650 | 21700 | 21650 | 91 |
| 677 | 20230927 | 090900 | 60097100 | 21600 | 21600 | 21600 | 21600 | 226 |
| 678 | 20230927 | 090800 | 55215500 | 21600 | 21600 | 21600 | 21600 | 85 |
| 679 | 20230927 | 090700 | 53379500 | 21600 | 21650 | 21650 | 21600 | 442 |
| 680 | 20230927 | 090600 | 43828000 | 21650 | 21600 | 21650 | 21600 | 336 |
| 681 | 20230927 | 090500 | 36568850 | 21600 | 21650 | 21650 | 21600 | 560 |
| 682 | 20230927 | 090400 | 24455100 | 21650 | 21700 | 21700 | 21650 | 211 |
| 683 | 20230927 | 090300 | 19886400 | 21700 | 21600 | 21750 | 21600 | 497 |
| 684 | 20230927 | 090200 | 9103000 | 21600 | 21600 | 21600 | 21600 | 7 |
| 685 | 20230927 | 090100 | 8951800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 686 | 20230927 | 090000 | 8951800 | 21600 | 21500 | 21600 | 21500 | 416 |