37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 204300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 3 | 20230927 | 204200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20230927 | 204100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20230927 | 204000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20230927 | 203900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20230927 | 203800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20230927 | 203700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20230927 | 203600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20230927 | 203500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20230927 | 203400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20230927 | 203300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20230927 | 203200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20230927 | 203100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20230927 | 203000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20230927 | 202900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20230927 | 202800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20230927 | 202700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20230927 | 202600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20230927 | 202500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20230927 | 202400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20230927 | 202300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20230927 | 202200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20230927 | 202100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20230927 | 202000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20230927 | 201900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20230927 | 201800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20230927 | 201700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20230927 | 201600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20230927 | 201500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20230927 | 201400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20230927 | 201300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 33 | 20230927 | 201200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20230927 | 201100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20230927 | 201000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20230927 | 200900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20230927 | 200800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20230927 | 200700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20230927 | 200600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20230927 | 200500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20230927 | 200400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20230927 | 200300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20230927 | 200200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20230927 | 200100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20230927 | 200000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20230927 | 195900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20230927 | 195800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20230927 | 195700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20230927 | 195600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20230927 | 195500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20230927 | 195400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20230927 | 195300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20230927 | 195200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20230927 | 195100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20230927 | 195000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20230927 | 194900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20230927 | 194800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20230927 | 194700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20230927 | 194600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20230927 | 194500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20230927 | 194400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20230927 | 194300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 63 | 20230927 | 194200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20230927 | 194100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20230927 | 194000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20230927 | 193900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20230927 | 193800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20230927 | 193700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20230927 | 193600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20230927 | 193500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20230927 | 193400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20230927 | 193300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20230927 | 193200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20230927 | 193100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20230927 | 193000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20230927 | 192900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20230927 | 192800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20230927 | 192700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20230927 | 192600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20230927 | 192500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20230927 | 192400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20230927 | 192300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20230927 | 192200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20230927 | 192100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20230927 | 192000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20230927 | 191900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20230927 | 191800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20230927 | 191700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20230927 | 191600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20230927 | 191500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20230927 | 191400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20230927 | 191300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 93 | 20230927 | 191200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20230927 | 191100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20230927 | 191000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20230927 | 190900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20230927 | 190800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20230927 | 190700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20230927 | 190600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20230927 | 190500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20230927 | 190400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20230927 | 190300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20230927 | 190200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20230927 | 190100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20230927 | 190000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20230927 | 185900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20230927 | 185800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20230927 | 185700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20230927 | 185600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20230927 | 185500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20230927 | 185400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20230927 | 185300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20230927 | 185200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20230927 | 185100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20230927 | 185000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20230927 | 184900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20230927 | 184800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20230927 | 184700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20230927 | 184600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20230927 | 184500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20230927 | 184400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20230927 | 184300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 123 | 20230927 | 184200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20230927 | 184100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20230927 | 184000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20230927 | 183900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20230927 | 183800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20230927 | 183700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20230927 | 183600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20230927 | 183500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20230927 | 183400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20230927 | 183300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20230927 | 183200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20230927 | 183100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20230927 | 183000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20230927 | 182900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20230927 | 182800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20230927 | 182700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20230927 | 182600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20230927 | 182500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20230927 | 182400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20230927 | 182300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20230927 | 182200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20230927 | 182100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20230927 | 182000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20230927 | 181900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20230927 | 181800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20230927 | 181700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20230927 | 181600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20230927 | 181500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20230927 | 181400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20230927 | 181300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 153 | 20230927 | 181200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20230927 | 181100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20230927 | 181000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20230927 | 180900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20230927 | 180800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20230927 | 180700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20230927 | 180600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20230927 | 180500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20230927 | 180400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20230927 | 180300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20230927 | 180200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20230927 | 180100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20230927 | 180000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20230927 | 175900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20230927 | 175800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20230927 | 175700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20230927 | 175600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20230927 | 175500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20230927 | 175400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20230927 | 175300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20230927 | 175200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20230927 | 175100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20230927 | 175000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20230927 | 174900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20230927 | 174800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20230927 | 174700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20230927 | 174600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20230927 | 174500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20230927 | 174400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20230927 | 174300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 183 | 20230927 | 174200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20230927 | 174100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20230927 | 174000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20230927 | 173900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20230927 | 173800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20230927 | 173700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20230927 | 173600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20230927 | 173500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20230927 | 173400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20230927 | 173300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20230927 | 173200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20230927 | 173100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20230927 | 173000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20230927 | 172900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20230927 | 172800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20230927 | 172700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20230927 | 172600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20230927 | 172500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20230927 | 172400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20230927 | 172300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20230927 | 172200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20230927 | 172100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20230927 | 172000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20230927 | 171900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20230927 | 171800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20230927 | 171700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20230927 | 171600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20230927 | 171500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20230927 | 171400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20230927 | 171300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 213 | 20230927 | 171200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20230927 | 171100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20230927 | 171000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20230927 | 170900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20230927 | 170800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20230927 | 170700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20230927 | 170600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20230927 | 170500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20230927 | 170400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20230927 | 170300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20230927 | 170200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20230927 | 170100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20230927 | 170000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20230927 | 165900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20230927 | 165800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20230927 | 165700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20230927 | 165600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20230927 | 165500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20230927 | 165400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20230927 | 165300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20230927 | 165200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20230927 | 165100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20230927 | 165000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20230927 | 164900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20230927 | 164800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20230927 | 164700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20230927 | 164600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20230927 | 164500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20230927 | 164400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20230927 | 164300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 243 | 20230927 | 164200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20230927 | 164100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20230927 | 164000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20230927 | 163900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20230927 | 163800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20230927 | 163700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20230927 | 163600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20230927 | 163500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20230927 | 163400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20230927 | 163300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20230927 | 163200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20230927 | 163100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20230927 | 163000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20230927 | 162900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20230927 | 162800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 258 | 20230927 | 162700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 259 | 20230927 | 162600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 260 | 20230927 | 162500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 261 | 20230927 | 162400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 262 | 20230927 | 162300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 263 | 20230927 | 162200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 264 | 20230927 | 162100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 265 | 20230927 | 162000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 266 | 20230927 | 161900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 267 | 20230927 | 161800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20230927 | 161700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 269 | 20230927 | 161600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 270 | 20230927 | 161500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 271 | 20230927 | 161400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 272 | 20230927 | 161300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 273 | 20230927 | 161200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 274 | 20230927 | 161100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 275 | 20230927 | 161000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 276 | 20230927 | 160900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 277 | 20230927 | 160800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 278 | 20230927 | 160700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 279 | 20230927 | 160600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 280 | 20230927 | 160500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 281 | 20230927 | 160400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 282 | 20230927 | 160300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 283 | 20230927 | 160200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 284 | 20230927 | 160100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 285 | 20230927 | 160000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 286 | 20230927 | 155900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 287 | 20230927 | 155800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 288 | 20230927 | 155700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 289 | 20230927 | 155600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 290 | 20230927 | 155500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 291 | 20230927 | 155400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 292 | 20230927 | 155300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 293 | 20230927 | 155200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 294 | 20230927 | 155100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 295 | 20230927 | 155000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 296 | 20230927 | 154900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 297 | 20230927 | 154800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 298 | 20230927 | 154700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 299 | 20230927 | 154600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 300 | 20230927 | 154500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 301 | 20230927 | 154400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 302 | 20230927 | 154300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 303 | 20230927 | 154200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 304 | 20230927 | 154100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 305 | 20230927 | 154000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 306 | 20230927 | 153900 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 307 | 20230927 | 153800 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 308 | 20230927 | 153700 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 309 | 20230927 | 153600 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 310 | 20230927 | 153500 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 311 | 20230927 | 153400 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 312 | 20230927 | 153300 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 313 | 20230927 | 153200 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 314 | 20230927 | 153100 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 315 | 20230927 | 153000 | 6267736500 | 22000 | 22000 | 22000 | 22000 | 4699 |
| 316 | 20230927 | 152900 | 6164358500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 317 | 20230927 | 152800 | 6164358500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 318 | 20230927 | 152700 | 6164358500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 319 | 20230927 | 152600 | 6164358500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 320 | 20230927 | 152500 | 6164358500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 321 | 20230927 | 152400 | 6164358500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 322 | 20230927 | 152300 | 6164358500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 323 | 20230927 | 152200 | 6164358500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 324 | 20230927 | 152100 | 6164358500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 325 | 20230927 | 152000 | 6164358500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 326 | 20230927 | 151900 | 6164358500 | 21900 | 21950 | 22000 | 21900 | 1352 |
| 327 | 20230927 | 151800 | 6134706000 | 21950 | 21750 | 21950 | 21750 | 2661 |
| 328 | 20230927 | 151700 | 6076472150 | 21800 | 21750 | 21800 | 21650 | 1482 |
| 329 | 20230927 | 151600 | 6044209250 | 21750 | 21850 | 21850 | 21650 | 5331 |
| 330 | 20230927 | 151500 | 5928309850 | 21850 | 21800 | 21900 | 21800 | 2317 |
| 331 | 20230927 | 151400 | 5877712150 | 21750 | 22000 | 22000 | 21700 | 8352 |
| 332 | 20230927 | 151300 | 5696153700 | 22100 | 22250 | 22400 | 21850 | 16306 |
| 333 | 20230927 | 151200 | 5337197750 | 22250 | 22350 | 22400 | 22250 | 4187 |
| 334 | 20230927 | 151100 | 5243793450 | 22400 | 22350 | 22400 | 22350 | 653 |
| 335 | 20230927 | 151000 | 5229177850 | 22350 | 22500 | 22550 | 22350 | 4442 |
| 336 | 20230927 | 150900 | 5129537250 | 22550 | 22550 | 22550 | 22500 | 397 |
| 337 | 20230927 | 150800 | 5120591850 | 22550 | 22500 | 22550 | 22450 | 682 |
| 338 | 20230927 | 150700 | 5105245650 | 22450 | 22500 | 22550 | 22450 | 658 |
| 339 | 20230927 | 150600 | 5090464300 | 22500 | 22550 | 22550 | 22450 | 1011 |
| 340 | 20230927 | 150500 | 5067719200 | 22550 | 22500 | 22550 | 22450 | 373 |
| 341 | 20230927 | 150400 | 5059325550 | 22500 | 22500 | 22550 | 22500 | 1386 |
| 342 | 20230927 | 150300 | 5028140500 | 22500 | 22500 | 22550 | 22450 | 501 |
| 343 | 20230927 | 150200 | 5016871200 | 22500 | 22550 | 22600 | 22450 | 1297 |
| 344 | 20230927 | 150100 | 4987600950 | 22550 | 22550 | 22600 | 22450 | 707 |
| 345 | 20230927 | 150000 | 4971656500 | 22550 | 22550 | 22550 | 22500 | 369 |
| 346 | 20230927 | 145900 | 4963340950 | 22550 | 22550 | 22550 | 22500 | 215 |
| 347 | 20230927 | 145800 | 4958500350 | 22550 | 22500 | 22550 | 22500 | 415 |
| 348 | 20230927 | 145700 | 4949152150 | 22550 | 22500 | 22550 | 22500 | 185 |
| 349 | 20230927 | 145600 | 4944987700 | 22450 | 22500 | 22550 | 22450 | 377 |
| 350 | 20230927 | 145500 | 4936503300 | 22500 | 22500 | 22550 | 22500 | 313 |
| 351 | 20230927 | 145400 | 4929457000 | 22500 | 22500 | 22550 | 22450 | 1221 |
| 352 | 20230927 | 145300 | 4902018600 | 22500 | 22550 | 22550 | 22500 | 1587 |
| 353 | 20230927 | 145200 | 4866295100 | 22500 | 22550 | 22550 | 22500 | 658 |
| 354 | 20230927 | 145100 | 4851462550 | 22550 | 22600 | 22600 | 22500 | 475 |
| 355 | 20230927 | 145000 | 4840750750 | 22600 | 22600 | 22600 | 22500 | 596 |
| 356 | 20230927 | 144900 | 4827305200 | 22600 | 22450 | 22600 | 22450 | 1021 |
| 357 | 20230927 | 144800 | 4804290900 | 22550 | 22550 | 22550 | 22500 | 617 |
| 358 | 20230927 | 144700 | 4790382800 | 22550 | 22500 | 22550 | 22450 | 434 |
| 359 | 20230927 | 144600 | 4780615950 | 22450 | 22600 | 22600 | 22450 | 703 |
| 360 | 20230927 | 144500 | 4764805800 | 22550 | 22500 | 22600 | 22500 | 416 |
| 361 | 20230927 | 144400 | 4755426350 | 22500 | 22550 | 22550 | 22500 | 404 |
| 362 | 20230927 | 144300 | 4746325200 | 22550 | 22550 | 22600 | 22500 | 426 |
| 363 | 20230927 | 144200 | 4736722100 | 22550 | 22600 | 22600 | 22500 | 537 |
| 364 | 20230927 | 144100 | 4724612950 | 22600 | 22550 | 22600 | 22450 | 295 |
| 365 | 20230927 | 144000 | 4717963950 | 22600 | 22550 | 22600 | 22450 | 1077 |
| 366 | 20230927 | 143900 | 4693683100 | 22550 | 22450 | 22550 | 22450 | 641 |
| 367 | 20230927 | 143800 | 4679264050 | 22450 | 22500 | 22550 | 22450 | 212 |
| 368 | 20230927 | 143700 | 4674494350 | 22500 | 22500 | 22500 | 22450 | 329 |
| 369 | 20230927 | 143600 | 4667099250 | 22500 | 22450 | 22500 | 22450 | 503 |
| 370 | 20230927 | 143500 | 4655801950 | 22450 | 22450 | 22450 | 22400 | 338 |
| 371 | 20230927 | 143400 | 4648219250 | 22450 | 22400 | 22450 | 22350 | 272 |
| 372 | 20230927 | 143300 | 4642126000 | 22450 | 22400 | 22450 | 22350 | 232 |
| 373 | 20230927 | 143200 | 4636933700 | 22400 | 22400 | 22450 | 22350 | 199 |
| 374 | 20230927 | 143100 | 4632483650 | 22400 | 22500 | 22550 | 22400 | 3912 |
| 375 | 20230927 | 143000 | 4544788550 | 22550 | 22550 | 22550 | 22500 | 482 |
| 376 | 20230927 | 142900 | 4533937750 | 22550 | 22500 | 22550 | 22450 | 215 |
| 377 | 20230927 | 142800 | 4529105200 | 22500 | 22500 | 22550 | 22450 | 313 |
| 378 | 20230927 | 142700 | 4522063350 | 22550 | 22500 | 22550 | 22500 | 236 |
| 379 | 20230927 | 142600 | 4516746700 | 22550 | 22500 | 22550 | 22500 | 116 |
| 380 | 20230927 | 142500 | 4514135400 | 22500 | 22500 | 22550 | 22500 | 288 |
| 381 | 20230927 | 142400 | 4507649750 | 22450 | 22500 | 22550 | 22450 | 618 |
| 382 | 20230927 | 142300 | 4493750050 | 22500 | 22400 | 22500 | 22400 | 943 |
| 383 | 20230927 | 142200 | 4472579900 | 22400 | 22400 | 22450 | 22350 | 2366 |
| 384 | 20230927 | 142100 | 4419686350 | 22450 | 22400 | 22450 | 22400 | 1221 |
| 385 | 20230927 | 142000 | 4392329800 | 22450 | 22350 | 22450 | 22350 | 388 |
| 386 | 20230927 | 141900 | 4383643450 | 22400 | 22400 | 22400 | 22400 | 126 |
| 387 | 20230927 | 141800 | 4380821050 | 22450 | 22300 | 22450 | 22300 | 410 |
| 388 | 20230927 | 141700 | 4371654100 | 22400 | 22450 | 22450 | 22300 | 1599 |
| 389 | 20230927 | 141600 | 4335916050 | 22450 | 22400 | 22450 | 22400 | 1069 |
| 390 | 20230927 | 141500 | 4311970300 | 22400 | 22400 | 22400 | 22350 | 299 |
| 391 | 20230927 | 141400 | 4305274400 | 22400 | 22400 | 22400 | 22400 | 187 |
| 392 | 20230927 | 141300 | 4301085600 | 22450 | 22400 | 22450 | 22400 | 139 |
| 393 | 20230927 | 141200 | 4297966900 | 22450 | 22450 | 22450 | 22350 | 364 |
| 394 | 20230927 | 141100 | 4289817500 | 22450 | 22400 | 22450 | 22400 | 581 |
| 395 | 20230927 | 141000 | 4276798100 | 22400 | 22400 | 22400 | 22350 | 220 |
| 396 | 20230927 | 140900 | 4271875100 | 22400 | 22400 | 22400 | 22300 | 198 |
| 397 | 20230927 | 140800 | 4267452950 | 22400 | 22350 | 22400 | 22300 | 228 |
| 398 | 20230927 | 140700 | 4262361600 | 22400 | 22400 | 22400 | 22400 | 597 |
| 399 | 20230927 | 140600 | 4248988800 | 22300 | 22300 | 22400 | 22300 | 303 |
| 400 | 20230927 | 140500 | 4242229200 | 22300 | 22350 | 22350 | 22300 | 257 |
| 401 | 20230927 | 140400 | 4236490500 | 22350 | 22350 | 22350 | 22300 | 202 |
| 402 | 20230927 | 140300 | 4231981150 | 22350 | 22300 | 22350 | 22300 | 170 |
| 403 | 20230927 | 140200 | 4228188450 | 22350 | 22300 | 22350 | 22300 | 330 |
| 404 | 20230927 | 140100 | 4220823900 | 22350 | 22300 | 22350 | 22250 | 568 |
| 405 | 20230927 | 140000 | 4208162550 | 22300 | 22250 | 22300 | 22250 | 342 |
| 406 | 20230927 | 135900 | 4200540900 | 22250 | 22250 | 22300 | 22250 | 240 |
| 407 | 20230927 | 135800 | 4195196250 | 22250 | 22250 | 22300 | 22250 | 166 |
| 408 | 20230927 | 135700 | 4191502650 | 22250 | 22300 | 22300 | 22200 | 463 |
| 409 | 20230927 | 135600 | 4181204550 | 22250 | 22250 | 22250 | 22250 | 670 |
| 410 | 20230927 | 135500 | 4166297050 | 22300 | 22250 | 22300 | 22250 | 575 |
| 411 | 20230927 | 135400 | 4153491100 | 22300 | 22300 | 22300 | 22250 | 135 |
| 412 | 20230927 | 135300 | 4150480900 | 22250 | 22400 | 22400 | 22250 | 4104 |
| 413 | 20230927 | 135200 | 4058935000 | 22400 | 22450 | 22450 | 22350 | 316 |
| 414 | 20230927 | 135100 | 4051855600 | 22450 | 22400 | 22450 | 22350 | 255 |
| 415 | 20230927 | 135000 | 4046147300 | 22400 | 22450 | 22450 | 22350 | 158 |
| 416 | 20230927 | 134900 | 4042608900 | 22450 | 22400 | 22450 | 22400 | 129 |
| 417 | 20230927 | 134800 | 4039718450 | 22450 | 22350 | 22450 | 22350 | 190 |
| 418 | 20230927 | 134700 | 4035461350 | 22400 | 22300 | 22450 | 22250 | 1563 |
| 419 | 20230927 | 134600 | 4000518000 | 22300 | 22300 | 22300 | 22250 | 248 |
| 420 | 20230927 | 134500 | 3994993900 | 22300 | 22300 | 22300 | 22250 | 235 |
| 421 | 20230927 | 134400 | 3989758700 | 22300 | 22250 | 22350 | 22250 | 1423 |
| 422 | 20230927 | 134300 | 3958083550 | 22300 | 22350 | 22350 | 22300 | 176 |
| 423 | 20230927 | 134200 | 3954158100 | 22350 | 22300 | 22350 | 22300 | 219 |
| 424 | 20230927 | 134100 | 3949268450 | 22350 | 22350 | 22400 | 22300 | 139 |
| 425 | 20230927 | 134000 | 3946163350 | 22300 | 22300 | 22300 | 22300 | 289 |
| 426 | 20230927 | 133900 | 3939718650 | 22300 | 22300 | 22400 | 22300 | 230 |
| 427 | 20230927 | 133800 | 3934578450 | 22350 | 22350 | 22400 | 22300 | 197 |
| 428 | 20230927 | 133700 | 3930180050 | 22300 | 22350 | 22350 | 22300 | 135 |
| 429 | 20230927 | 133600 | 3927164500 | 22400 | 22350 | 22400 | 22300 | 200 |
| 430 | 20230927 | 133500 | 3922690250 | 22400 | 22350 | 22400 | 22350 | 110 |
| 431 | 20230927 | 133400 | 3920230950 | 22350 | 22300 | 22350 | 22300 | 249 |
| 432 | 20230927 | 133300 | 3914678050 | 22300 | 22300 | 22300 | 22250 | 130 |
| 433 | 20230927 | 133200 | 3911784050 | 22350 | 22250 | 22350 | 22250 | 294 |
| 434 | 20230927 | 133100 | 3905227250 | 22250 | 22300 | 22300 | 22250 | 623 |
| 435 | 20230927 | 133000 | 3891358500 | 22400 | 22250 | 22400 | 22250 | 345 |
| 436 | 20230927 | 132900 | 3883667950 | 22350 | 22300 | 22350 | 22250 | 103 |
| 437 | 20230927 | 132800 | 3881367450 | 22250 | 22350 | 22350 | 22250 | 245 |
| 438 | 20230927 | 132700 | 3875906200 | 22350 | 22350 | 22350 | 22250 | 864 |
| 439 | 20230927 | 132600 | 3856632350 | 22400 | 22300 | 22400 | 22300 | 207 |
| 440 | 20230927 | 132500 | 3852006600 | 22300 | 22400 | 22400 | 22300 | 333 |
| 441 | 20230927 | 132400 | 3844554200 | 22400 | 22300 | 22400 | 22300 | 130 |
| 442 | 20230927 | 132300 | 3841652200 | 22400 | 22300 | 22400 | 22300 | 205 |
| 443 | 20230927 | 132200 | 3837070600 | 22300 | 22350 | 22400 | 22300 | 1945 |
| 444 | 20230927 | 132100 | 3793600850 | 22400 | 22400 | 22450 | 22400 | 175 |
| 445 | 20230927 | 132000 | 3789680650 | 22400 | 22400 | 22450 | 22350 | 208 |
| 446 | 20230927 | 131900 | 3785031400 | 22450 | 22450 | 22450 | 22400 | 122 |
| 447 | 20230927 | 131800 | 3782293650 | 22450 | 22450 | 22500 | 22450 | 130 |
| 448 | 20230927 | 131700 | 3779373600 | 22450 | 22400 | 22450 | 22400 | 264 |
| 449 | 20230927 | 131600 | 3773459600 | 22400 | 22400 | 22450 | 22400 | 158 |
| 450 | 20230927 | 131500 | 3769915850 | 22400 | 22350 | 22400 | 22350 | 273 |
| 451 | 20230927 | 131400 | 3763804800 | 22350 | 22400 | 22450 | 22350 | 206 |
| 452 | 20230927 | 131300 | 3759198950 | 22450 | 22400 | 22450 | 22350 | 537 |
| 453 | 20230927 | 131200 | 3747191900 | 22500 | 22450 | 22500 | 22400 | 371 |
| 454 | 20230927 | 131100 | 3738872800 | 22450 | 22450 | 22500 | 22400 | 868 |
| 455 | 20230927 | 131000 | 3719408400 | 22450 | 22500 | 22500 | 22400 | 431 |
| 456 | 20230927 | 130900 | 3709732450 | 22550 | 22600 | 22600 | 22500 | 143 |
| 457 | 20230927 | 130800 | 3706513100 | 22550 | 22500 | 22550 | 22450 | 2785 |
| 458 | 20230927 | 130700 | 3643717100 | 22500 | 22500 | 22500 | 22500 | 45 |
| 459 | 20230927 | 130600 | 3642704600 | 22500 | 22450 | 22500 | 22450 | 152 |
| 460 | 20230927 | 130500 | 3639286100 | 22450 | 22450 | 22500 | 22450 | 160 |
| 461 | 20230927 | 130400 | 3635689300 | 22500 | 22500 | 22500 | 22500 | 3 |
| 462 | 20230927 | 130300 | 3635621800 | 22500 | 22450 | 22500 | 22450 | 158 |
| 463 | 20230927 | 130200 | 3632068750 | 22500 | 22450 | 22500 | 22450 | 145 |
| 464 | 20230927 | 130100 | 3628808650 | 22500 | 22500 | 22500 | 22500 | 291 |
| 465 | 20230927 | 130000 | 3622261150 | 22500 | 22550 | 22600 | 22500 | 152 |
| 466 | 20230927 | 125900 | 3618832800 | 22550 | 22550 | 22600 | 22550 | 147 |
| 467 | 20230927 | 125800 | 3615517850 | 22550 | 22550 | 22600 | 22550 | 456 |
| 468 | 20230927 | 125700 | 3605230400 | 22650 | 22600 | 22650 | 22600 | 37 |
| 469 | 20230927 | 125600 | 3604393150 | 22550 | 22600 | 22600 | 22550 | 159 |
| 470 | 20230927 | 125500 | 3600801950 | 22600 | 22600 | 22600 | 22600 | 532 |
| 471 | 20230927 | 125400 | 3588778750 | 22550 | 22550 | 22600 | 22550 | 377 |
| 472 | 20230927 | 125300 | 3580261000 | 22550 | 22550 | 22600 | 22550 | 959 |
| 473 | 20230927 | 125200 | 3558630900 | 22600 | 22600 | 22650 | 22600 | 109 |
| 474 | 20230927 | 125100 | 3556167450 | 22650 | 22550 | 22650 | 22550 | 245 |
| 475 | 20230927 | 125000 | 3550635350 | 22550 | 22550 | 22550 | 22500 | 200 |
| 476 | 20230927 | 124900 | 3546125650 | 22600 | 22600 | 22600 | 22600 | 144 |
| 477 | 20230927 | 124800 | 3542871250 | 22600 | 22500 | 22600 | 22500 | 868 |
| 478 | 20230927 | 124700 | 3523314400 | 22500 | 22550 | 22550 | 22450 | 271 |
| 479 | 20230927 | 124600 | 3517217500 | 22550 | 22550 | 22550 | 22550 | 158 |
| 480 | 20230927 | 124500 | 3513654600 | 22550 | 22500 | 22550 | 22450 | 147 |
| 481 | 20230927 | 124400 | 3510346100 | 22500 | 22500 | 22500 | 22500 | 110 |
| 482 | 20230927 | 124300 | 3507871100 | 22550 | 22550 | 22550 | 22550 | 186 |
| 483 | 20230927 | 124200 | 3503676800 | 22550 | 22450 | 22550 | 22400 | 245 |
| 484 | 20230927 | 124100 | 3498166650 | 22450 | 22450 | 22450 | 22450 | 7 |
| 485 | 20230927 | 124000 | 3498009500 | 22450 | 22500 | 22500 | 22450 | 120 |
| 486 | 20230927 | 123900 | 3495310750 | 22500 | 22400 | 22500 | 22400 | 447 |
| 487 | 20230927 | 123800 | 3485274600 | 22450 | 22450 | 22450 | 22450 | 86 |
| 488 | 20230927 | 123700 | 3483343900 | 22500 | 22450 | 22500 | 22400 | 356 |
| 489 | 20230927 | 123600 | 3475358500 | 22550 | 22450 | 22550 | 22400 | 470 |
| 490 | 20230927 | 123500 | 3464818150 | 22400 | 22450 | 22500 | 22400 | 100 |
| 491 | 20230927 | 123400 | 3462569150 | 22400 | 22400 | 22400 | 22400 | 71 |
| 492 | 20230927 | 123300 | 3460978750 | 22500 | 22450 | 22500 | 22400 | 185 |
| 493 | 20230927 | 123200 | 3456818500 | 22500 | 22450 | 22550 | 22400 | 155 |
| 494 | 20230927 | 123100 | 3453338650 | 22450 | 22500 | 22500 | 22450 | 8 |
| 495 | 20230927 | 123000 | 3453158900 | 22550 | 22400 | 22550 | 22350 | 937 |
| 496 | 20230927 | 122900 | 3432054350 | 22450 | 22400 | 22450 | 22400 | 93 |
| 497 | 20230927 | 122800 | 3429968100 | 22350 | 22350 | 22350 | 22350 | 20 |
| 498 | 20230927 | 122700 | 3429521100 | 22450 | 22500 | 22500 | 22450 | 121 |
| 499 | 20230927 | 122600 | 3426803600 | 22550 | 22500 | 22550 | 22500 | 301 |
| 500 | 20230927 | 122500 | 3420021700 | 22500 | 22500 | 22550 | 22500 | 87 |
| 501 | 20230927 | 122400 | 3418064150 | 22550 | 22500 | 22550 | 22350 | 369 |
| 502 | 20230927 | 122300 | 3409776200 | 22450 | 22450 | 22550 | 22450 | 101 |
| 503 | 20230927 | 122200 | 3407499900 | 22500 | 22500 | 22550 | 22450 | 202 |
| 504 | 20230927 | 122100 | 3402959850 | 22500 | 22400 | 22500 | 22400 | 50 |
| 505 | 20230927 | 122000 | 3401837900 | 22500 | 22350 | 22500 | 22350 | 109 |
| 506 | 20230927 | 121900 | 3399387350 | 22350 | 22400 | 22400 | 22350 | 96 |
| 507 | 20230927 | 121800 | 3397237050 | 22300 | 22500 | 22550 | 22300 | 4682 |
| 508 | 20230927 | 121700 | 3292631700 | 22500 | 22450 | 22500 | 22450 | 297 |
| 509 | 20230927 | 121600 | 3285959300 | 22450 | 22450 | 22500 | 22450 | 99 |
| 510 | 20230927 | 121500 | 3283732500 | 22450 | 22500 | 22500 | 22400 | 136 |
| 511 | 20230927 | 121400 | 3280674400 | 22500 | 22450 | 22500 | 22450 | 113 |
| 512 | 20230927 | 121300 | 3278132400 | 22450 | 22500 | 22500 | 22400 | 919 |
| 513 | 20230927 | 121200 | 3257500700 | 22450 | 22500 | 22500 | 22450 | 49 |
| 514 | 20230927 | 121100 | 3256400400 | 22500 | 22450 | 22500 | 22450 | 133 |
| 515 | 20230927 | 121000 | 3253409900 | 22450 | 22450 | 22500 | 22400 | 395 |
| 516 | 20230927 | 120900 | 3244543100 | 22450 | 22500 | 22500 | 22450 | 159 |
| 517 | 20230927 | 120800 | 3240967600 | 22500 | 22500 | 22500 | 22450 | 48 |
| 518 | 20230927 | 120700 | 3239889800 | 22500 | 22450 | 22500 | 22400 | 136 |
| 519 | 20230927 | 120600 | 3236830600 | 22450 | 22400 | 22450 | 22350 | 245 |
| 520 | 20230927 | 120500 | 3231337650 | 22450 | 22450 | 22450 | 22450 | 114 |
| 521 | 20230927 | 120400 | 3228778350 | 22550 | 22500 | 22550 | 22450 | 291 |
| 522 | 20230927 | 120300 | 3222240350 | 22500 | 22450 | 22500 | 22400 | 171 |
| 523 | 20230927 | 120200 | 3218398600 | 22550 | 22550 | 22550 | 22550 | 7 |
| 524 | 20230927 | 120100 | 3218240750 | 22500 | 22450 | 22500 | 22450 | 120 |
| 525 | 20230927 | 120000 | 3215542400 | 22450 | 22450 | 22500 | 22450 | 169 |
| 526 | 20230927 | 115900 | 3211745350 | 22450 | 22550 | 22550 | 22450 | 235 |
| 527 | 20230927 | 115800 | 3206459350 | 22500 | 22600 | 22600 | 22500 | 132 |
| 528 | 20230927 | 115700 | 3203482350 | 22600 | 22550 | 22600 | 22400 | 1575 |
| 529 | 20230927 | 115600 | 3168105350 | 22450 | 22650 | 22650 | 22450 | 1834 |
| 530 | 20230927 | 115500 | 3126879000 | 22600 | 22600 | 22650 | 22600 | 899 |
| 531 | 20230927 | 115400 | 3106519700 | 22600 | 22600 | 22600 | 22600 | 133 |
| 532 | 20230927 | 115300 | 3103513900 | 22600 | 22600 | 22650 | 22550 | 813 |
| 533 | 20230927 | 115200 | 3085141050 | 22550 | 22550 | 22600 | 22500 | 1085 |
| 534 | 20230927 | 115100 | 3060674700 | 22550 | 22550 | 22600 | 22500 | 157 |
| 535 | 20230927 | 115000 | 3057135800 | 22600 | 22450 | 22650 | 22450 | 1911 |
| 536 | 20230927 | 114900 | 3014004650 | 22500 | 22400 | 22500 | 22400 | 1203 |
| 537 | 20230927 | 114800 | 2986949200 | 22450 | 22450 | 22450 | 22400 | 227 |
| 538 | 20230927 | 114700 | 2981858050 | 22450 | 22450 | 22450 | 22400 | 220 |
| 539 | 20230927 | 114600 | 2976921250 | 22450 | 22450 | 22450 | 22450 | 141 |
| 540 | 20230927 | 114500 | 2973755800 | 22450 | 22450 | 22450 | 22400 | 845 |
| 541 | 20230927 | 114400 | 2954785900 | 22500 | 22350 | 22500 | 22350 | 783 |
| 542 | 20230927 | 114300 | 2937214600 | 22400 | 22450 | 22450 | 22400 | 282 |
| 543 | 20230927 | 114200 | 2930897250 | 22450 | 22400 | 22450 | 22350 | 386 |
| 544 | 20230927 | 114100 | 2922255800 | 22400 | 22400 | 22400 | 22350 | 667 |
| 545 | 20230927 | 114000 | 2907315300 | 22400 | 22350 | 22450 | 22350 | 390 |
| 546 | 20230927 | 113900 | 2898580000 | 22400 | 22350 | 22400 | 22350 | 84 |
| 547 | 20230927 | 113800 | 2896700750 | 22400 | 22400 | 22450 | 22350 | 446 |
| 548 | 20230927 | 113700 | 2886716600 | 22450 | 22400 | 22450 | 22400 | 95 |
| 549 | 20230927 | 113600 | 2884588550 | 22450 | 22400 | 22450 | 22350 | 610 |
| 550 | 20230927 | 113500 | 2870935200 | 22350 | 22300 | 22350 | 22300 | 100 |
| 551 | 20230927 | 113400 | 2868703050 | 22250 | 22400 | 22400 | 22250 | 689 |
| 552 | 20230927 | 113300 | 2853342650 | 22400 | 22300 | 22400 | 22300 | 220 |
| 553 | 20230927 | 113200 | 2848420050 | 22300 | 22250 | 22300 | 22250 | 16 |
| 554 | 20230927 | 113100 | 2848063900 | 22300 | 22250 | 22300 | 22250 | 586 |
| 555 | 20230927 | 113000 | 2835018650 | 22250 | 22200 | 22250 | 22150 | 984 |
| 556 | 20230927 | 112900 | 2813183300 | 22250 | 22200 | 22250 | 22150 | 41 |
| 557 | 20230927 | 112800 | 2812271950 | 22150 | 22150 | 22200 | 22150 | 362 |
| 558 | 20230927 | 112700 | 2804247350 | 22200 | 22200 | 22200 | 22150 | 203 |
| 559 | 20230927 | 112600 | 2799742050 | 22200 | 22150 | 22200 | 22150 | 89 |
| 560 | 20230927 | 112500 | 2797769150 | 22200 | 22200 | 22250 | 22200 | 375 |
| 561 | 20230927 | 112400 | 2789439500 | 22250 | 22200 | 22250 | 22200 | 345 |
| 562 | 20230927 | 112300 | 2781774350 | 22250 | 22200 | 22250 | 22200 | 96 |
| 563 | 20230927 | 112200 | 2779639500 | 22250 | 22250 | 22250 | 22250 | 17 |
| 564 | 20230927 | 112100 | 2779261250 | 22250 | 22200 | 22250 | 22200 | 159 |
| 565 | 20230927 | 112000 | 2775726100 | 22300 | 22250 | 22300 | 22250 | 97 |
| 566 | 20230927 | 111900 | 2773564300 | 22250 | 22250 | 22250 | 22250 | 86 |
| 567 | 20230927 | 111800 | 2771650800 | 22300 | 22250 | 22300 | 22150 | 592 |
| 568 | 20230927 | 111700 | 2758454400 | 22250 | 22300 | 22300 | 22250 | 105 |
| 569 | 20230927 | 111600 | 2756117550 | 22300 | 22250 | 22300 | 22250 | 6 |
| 570 | 20230927 | 111500 | 2755983850 | 22150 | 22200 | 22250 | 22150 | 386 |
| 571 | 20230927 | 111400 | 2747412250 | 22250 | 22200 | 22250 | 22200 | 230 |
| 572 | 20230927 | 111300 | 2742298200 | 22200 | 22300 | 22300 | 22150 | 1741 |
| 573 | 20230927 | 111200 | 2703636050 | 22250 | 22250 | 22250 | 22200 | 79 |
| 574 | 20230927 | 111100 | 2701880200 | 22250 | 22200 | 22250 | 22200 | 356 |
| 575 | 20230927 | 111000 | 2693959550 | 22250 | 22250 | 22250 | 22250 | 139 |
| 576 | 20230927 | 110900 | 2690866800 | 22250 | 22250 | 22300 | 22200 | 109 |
| 577 | 20230927 | 110800 | 2688443300 | 22250 | 22250 | 22250 | 22250 | 543 |
| 578 | 20230927 | 110700 | 2676361550 | 22250 | 22450 | 22450 | 22250 | 4763 |
| 579 | 20230927 | 110600 | 2570007550 | 22450 | 22450 | 22500 | 22400 | 83 |
| 580 | 20230927 | 110500 | 2568144200 | 22450 | 22450 | 22450 | 22450 | 95 |
| 581 | 20230927 | 110400 | 2566011450 | 22450 | 22450 | 22450 | 22400 | 115 |
| 582 | 20230927 | 110300 | 2563430350 | 22450 | 22450 | 22450 | 22400 | 59 |
| 583 | 20230927 | 110200 | 2562107500 | 22400 | 22450 | 22450 | 22400 | 285 |
| 584 | 20230927 | 110100 | 2555718250 | 22450 | 22450 | 22450 | 22400 | 196 |
| 585 | 20230927 | 110000 | 2551318350 | 22450 | 22450 | 22450 | 22400 | 489 |
| 586 | 20230927 | 105900 | 2540345750 | 22450 | 22400 | 22450 | 22400 | 47 |
| 587 | 20230927 | 105800 | 2539292400 | 22400 | 22400 | 22400 | 22400 | 157 |
| 588 | 20230927 | 105700 | 2535775600 | 22400 | 22400 | 22400 | 22350 | 272 |
| 589 | 20230927 | 105600 | 2529683150 | 22400 | 22450 | 22450 | 22400 | 164 |
| 590 | 20230927 | 105500 | 2526009500 | 22450 | 22450 | 22450 | 22350 | 86 |
| 591 | 20230927 | 105400 | 2524081300 | 22450 | 22350 | 22450 | 22350 | 244 |
| 592 | 20230927 | 105300 | 2518610000 | 22400 | 22350 | 22450 | 22350 | 49 |
| 593 | 20230927 | 105200 | 2517514250 | 22350 | 22350 | 22350 | 22300 | 65 |
| 594 | 20230927 | 105100 | 2516061800 | 22350 | 22350 | 22350 | 22350 | 108 |
| 595 | 20230927 | 105000 | 2513648000 | 22300 | 22300 | 22300 | 22250 | 277 |
| 596 | 20230927 | 104900 | 2507473150 | 22300 | 22300 | 22300 | 22250 | 255 |
| 597 | 20230927 | 104800 | 2501792150 | 22300 | 22250 | 22300 | 22250 | 303 |
| 598 | 20230927 | 104700 | 2495036400 | 22250 | 22300 | 22300 | 22250 | 358 |
| 599 | 20230927 | 104600 | 2487061200 | 22250 | 22300 | 22300 | 22250 | 454 |
| 600 | 20230927 | 104500 | 2476938700 | 22350 | 22300 | 22350 | 22250 | 209 |
| 601 | 20230927 | 104400 | 2472276500 | 22350 | 22250 | 22350 | 22250 | 199 |
| 602 | 20230927 | 104300 | 2467837350 | 22350 | 22350 | 22450 | 22300 | 677 |
| 603 | 20230927 | 104200 | 2452686400 | 22350 | 22300 | 22350 | 22300 | 278 |
| 604 | 20230927 | 104100 | 2446478250 | 22300 | 22350 | 22400 | 22250 | 2953 |
| 605 | 20230927 | 104000 | 2380597550 | 22350 | 22500 | 22500 | 22350 | 1299 |
| 606 | 20230927 | 103900 | 2351473150 | 22500 | 22450 | 22550 | 22450 | 1647 |
| 607 | 20230927 | 103800 | 2314437050 | 22450 | 22400 | 22450 | 22350 | 1157 |
| 608 | 20230927 | 103700 | 2288524850 | 22350 | 22300 | 22450 | 22300 | 2477 |
| 609 | 20230927 | 103600 | 2233103200 | 22300 | 22350 | 22350 | 22250 | 92 |
| 610 | 20230927 | 103500 | 2231050550 | 22300 | 22300 | 22350 | 22250 | 383 |
| 611 | 20230927 | 103400 | 2222506900 | 22300 | 22300 | 22300 | 22250 | 127 |
| 612 | 20230927 | 103300 | 2219676200 | 22300 | 22300 | 22300 | 22250 | 74 |
| 613 | 20230927 | 103200 | 2218027600 | 22300 | 22350 | 22350 | 22250 | 461 |
| 614 | 20230927 | 103100 | 2207749150 | 22350 | 22350 | 22400 | 22350 | 542 |
| 615 | 20230927 | 103000 | 2195635050 | 22350 | 22250 | 22350 | 22250 | 1127 |
| 616 | 20230927 | 102900 | 2170470600 | 22300 | 22300 | 22350 | 22250 | 595 |
| 617 | 20230927 | 102800 | 2157199900 | 22300 | 22250 | 22300 | 22250 | 258 |
| 618 | 20230927 | 102700 | 2151448250 | 22300 | 22250 | 22300 | 22250 | 155 |
| 619 | 20230927 | 102600 | 2147997850 | 22300 | 22250 | 22300 | 22250 | 241 |
| 620 | 20230927 | 102500 | 2142629100 | 22250 | 22300 | 22300 | 22250 | 289 |
| 621 | 20230927 | 102400 | 2136189750 | 22300 | 22300 | 22300 | 22250 | 139 |
| 622 | 20230927 | 102300 | 2133090200 | 22350 | 22150 | 22350 | 22150 | 1472 |
| 623 | 20230927 | 102200 | 2100374800 | 22200 | 22150 | 22200 | 22150 | 108 |
| 624 | 20230927 | 102100 | 2097977700 | 22150 | 22150 | 22200 | 22150 | 689 |
| 625 | 20230927 | 102000 | 2082714700 | 22100 | 22100 | 22150 | 22100 | 169 |
| 626 | 20230927 | 101900 | 2078979400 | 22150 | 22100 | 22150 | 22100 | 112 |
| 627 | 20230927 | 101800 | 2076499550 | 22150 | 22050 | 22150 | 22050 | 626 |
| 628 | 20230927 | 101700 | 2062669250 | 22050 | 22050 | 22100 | 22050 | 96 |
| 629 | 20230927 | 101600 | 2060550750 | 22100 | 22100 | 22100 | 22050 | 217 |
| 630 | 20230927 | 101500 | 2055765750 | 22050 | 22100 | 22100 | 22050 | 75 |
| 631 | 20230927 | 101400 | 2054110450 | 22000 | 22100 | 22150 | 22000 | 659 |
| 632 | 20230927 | 101300 | 2039571650 | 22100 | 22100 | 22100 | 22100 | 100 |
| 633 | 20230927 | 101200 | 2037361650 | 22100 | 22050 | 22100 | 22000 | 894 |
| 634 | 20230927 | 101100 | 2017640400 | 22050 | 22000 | 22100 | 22000 | 4658 |
| 635 | 20230927 | 101000 | 1915069500 | 22000 | 21950 | 22000 | 21950 | 453 |
| 636 | 20230927 | 100900 | 1905125800 | 22000 | 21900 | 22000 | 21900 | 143 |
| 637 | 20230927 | 100800 | 1901988950 | 22000 | 22000 | 22000 | 21900 | 923 |
| 638 | 20230927 | 100700 | 1881758400 | 22000 | 21950 | 22000 | 21950 | 310 |
| 639 | 20230927 | 100600 | 1874953300 | 22000 | 21950 | 22000 | 21950 | 714 |
| 640 | 20230927 | 100500 | 1859274800 | 21950 | 22000 | 22000 | 21950 | 240 |
| 641 | 20230927 | 100400 | 1853995400 | 22000 | 21950 | 22000 | 21950 | 242 |
| 642 | 20230927 | 100300 | 1848678400 | 21950 | 22000 | 22000 | 21950 | 989 |
| 643 | 20230927 | 100200 | 1826921300 | 22000 | 22000 | 22100 | 22000 | 369 |
| 644 | 20230927 | 100100 | 1818798500 | 22100 | 22100 | 22100 | 22000 | 642 |
| 645 | 20230927 | 100000 | 1804643600 | 22100 | 22150 | 22150 | 22050 | 393 |
| 646 | 20230927 | 095900 | 1795957850 | 22150 | 22200 | 22200 | 22150 | 682 |
| 647 | 20230927 | 095800 | 1780829800 | 22200 | 22150 | 22200 | 22100 | 1080 |
| 648 | 20230927 | 095700 | 1756901350 | 22150 | 22100 | 22150 | 22050 | 927 |
| 649 | 20230927 | 095600 | 1736437050 | 22050 | 22100 | 22100 | 22050 | 199 |
| 650 | 20230927 | 095500 | 1732041800 | 22100 | 22050 | 22150 | 22050 | 434 |
| 651 | 20230927 | 095400 | 1722464800 | 22050 | 22100 | 22150 | 22050 | 381 |
| 652 | 20230927 | 095300 | 1714047850 | 22150 | 22150 | 22200 | 22100 | 223 |
| 653 | 20230927 | 095200 | 1709112100 | 22150 | 22150 | 22150 | 22150 | 155 |
| 654 | 20230927 | 095100 | 1705678850 | 22100 | 22250 | 22250 | 22100 | 768 |
| 655 | 20230927 | 095000 | 1688638150 | 22300 | 22300 | 22300 | 22200 | 285 |
| 656 | 20230927 | 094900 | 1682286050 | 22300 | 22250 | 22300 | 22250 | 511 |
| 657 | 20230927 | 094800 | 1670893550 | 22300 | 22250 | 22300 | 22200 | 348 |
| 658 | 20230927 | 094700 | 1663141400 | 22250 | 22250 | 22250 | 22200 | 247 |
| 659 | 20230927 | 094600 | 1657652850 | 22200 | 22150 | 22200 | 22150 | 129 |
| 660 | 20230927 | 094500 | 1654789400 | 22200 | 22200 | 22250 | 22200 | 621 |
| 661 | 20230927 | 094400 | 1640995000 | 22250 | 22300 | 22300 | 22250 | 610 |
| 662 | 20230927 | 094300 | 1627417000 | 22300 | 22300 | 22300 | 22200 | 821 |
| 663 | 20230927 | 094200 | 1609138450 | 22300 | 22250 | 22300 | 22250 | 1126 |
| 664 | 20230927 | 094100 | 1584075450 | 22350 | 22300 | 22350 | 22250 | 2610 |
| 665 | 20230927 | 094000 | 1525871450 | 22300 | 22250 | 22350 | 22200 | 972 |
| 666 | 20230927 | 093900 | 1504194900 | 22300 | 22300 | 22300 | 22250 | 507 |
| 667 | 20230927 | 093800 | 1492901550 | 22300 | 22300 | 22350 | 22300 | 737 |
| 668 | 20230927 | 093700 | 1476465200 | 22300 | 22250 | 22300 | 22250 | 509 |
| 669 | 20230927 | 093600 | 1465123350 | 22200 | 22150 | 22200 | 22150 | 772 |
| 670 | 20230927 | 093500 | 1448012600 | 22200 | 22150 | 22200 | 22150 | 345 |
| 671 | 20230927 | 093400 | 1440363750 | 22150 | 22250 | 22250 | 22100 | 1914 |
| 672 | 20230927 | 093300 | 1397914200 | 22250 | 22300 | 22300 | 22200 | 518 |
| 673 | 20230927 | 093200 | 1386376900 | 22300 | 22300 | 22300 | 22250 | 176 |
| 674 | 20230927 | 093100 | 1382452600 | 22300 | 22200 | 22300 | 22200 | 1043 |
| 675 | 20230927 | 093000 | 1359248450 | 22200 | 22150 | 22250 | 22150 | 414 |
| 676 | 20230927 | 092900 | 1350051200 | 22150 | 22250 | 22250 | 22100 | 555 |
| 677 | 20230927 | 092800 | 1337754500 | 22200 | 22150 | 22250 | 22150 | 1756 |
| 678 | 20230927 | 092700 | 1298773650 | 22200 | 22200 | 22200 | 22150 | 786 |
| 679 | 20230927 | 092600 | 1281362700 | 22150 | 22100 | 22150 | 22050 | 805 |
| 680 | 20230927 | 092500 | 1263552300 | 22150 | 21900 | 22150 | 21800 | 9115 |
| 681 | 20230927 | 092400 | 1063358050 | 21900 | 21850 | 22000 | 21800 | 835 |
| 682 | 20230927 | 092300 | 1045108850 | 21900 | 22000 | 22050 | 21900 | 1479 |
| 683 | 20230927 | 092200 | 1012636900 | 22050 | 22150 | 22150 | 22050 | 258 |
| 684 | 20230927 | 092100 | 1006942100 | 22200 | 21900 | 22200 | 21900 | 820 |
| 685 | 20230927 | 092000 | 988875400 | 21950 | 21900 | 22000 | 21900 | 885 |
| 686 | 20230927 | 091900 | 969477550 | 21900 | 22150 | 22150 | 21900 | 4641 |
| 687 | 20230927 | 091800 | 867198000 | 22150 | 22150 | 22200 | 22150 | 398 |
| 688 | 20230927 | 091700 | 858370900 | 22150 | 22200 | 22200 | 22100 | 597 |
| 689 | 20230927 | 091600 | 845162900 | 22200 | 22250 | 22300 | 22100 | 857 |
| 690 | 20230927 | 091500 | 826117200 | 22300 | 22100 | 22300 | 22050 | 1737 |
| 691 | 20230927 | 091400 | 787628750 | 22150 | 22150 | 22150 | 22100 | 338 |
| 692 | 20230927 | 091300 | 780152900 | 22050 | 22150 | 22200 | 22050 | 317 |
| 693 | 20230927 | 091200 | 773131500 | 22200 | 22200 | 22250 | 22100 | 1307 |
| 694 | 20230927 | 091100 | 744135250 | 22200 | 22100 | 22250 | 22100 | 1720 |
| 695 | 20230927 | 091000 | 706020850 | 22100 | 22200 | 22250 | 22100 | 3484 |
| 696 | 20230927 | 090900 | 628971550 | 22150 | 22050 | 22150 | 22050 | 1135 |
| 697 | 20230927 | 090800 | 603866750 | 22100 | 22050 | 22100 | 22050 | 116 |
| 698 | 20230927 | 090700 | 601303500 | 22100 | 22000 | 22150 | 21950 | 1505 |
| 699 | 20230927 | 090600 | 568061400 | 21950 | 22050 | 22050 | 21900 | 853 |
| 700 | 20230927 | 090500 | 549335800 | 22050 | 22100 | 22100 | 22000 | 1710 |
| 701 | 20230927 | 090400 | 511564950 | 22100 | 22000 | 22200 | 22000 | 4267 |
| 702 | 20230927 | 090300 | 417245450 | 21950 | 21850 | 22100 | 21850 | 6469 |
| 703 | 20230927 | 090200 | 275215300 | 21850 | 22100 | 22100 | 21850 | 419 |
| 704 | 20230927 | 090100 | 265996550 | 22100 | 21850 | 22100 | 21750 | 8050 |
| 705 | 20230927 | 090000 | 89002400 | 21850 | 21900 | 22000 | 21600 | 4045 |