37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 204100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 3 | 20230915 | 204000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20230915 | 203900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20230915 | 203800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20230915 | 203700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20230915 | 203600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20230915 | 203500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20230915 | 203400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20230915 | 203300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20230915 | 203200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20230915 | 203100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20230915 | 203000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20230915 | 202900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20230915 | 202800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20230915 | 202700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20230915 | 202600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20230915 | 202500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20230915 | 202400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20230915 | 202300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20230915 | 202200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20230915 | 202100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20230915 | 202000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20230915 | 201900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20230915 | 201800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20230915 | 201700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20230915 | 201600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20230915 | 201500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20230915 | 201400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20230915 | 201300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20230915 | 201200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20230915 | 201100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 33 | 20230915 | 201000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20230915 | 200900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20230915 | 200800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20230915 | 200700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20230915 | 200600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20230915 | 200500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20230915 | 200400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20230915 | 200300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20230915 | 200200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20230915 | 200100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20230915 | 200000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20230915 | 195900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20230915 | 195800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20230915 | 195700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20230915 | 195600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20230915 | 195500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20230915 | 195400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20230915 | 195300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20230915 | 195200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20230915 | 195100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20230915 | 195000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20230915 | 194900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20230915 | 194800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20230915 | 194700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20230915 | 194600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20230915 | 194500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20230915 | 194400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20230915 | 194300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20230915 | 194200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20230915 | 194100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 63 | 20230915 | 194000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20230915 | 193900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20230915 | 193800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20230915 | 193700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20230915 | 193600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20230915 | 193500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20230915 | 193400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20230915 | 193300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20230915 | 193200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20230915 | 193100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20230915 | 193000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20230915 | 192900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20230915 | 192800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20230915 | 192700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20230915 | 192600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20230915 | 192500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20230915 | 192400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20230915 | 192300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20230915 | 192200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20230915 | 192100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20230915 | 192000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20230915 | 191900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20230915 | 191800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20230915 | 191700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20230915 | 191600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20230915 | 191500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20230915 | 191400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20230915 | 191300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20230915 | 191200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20230915 | 191100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 93 | 20230915 | 191000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20230915 | 190900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20230915 | 190800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20230915 | 190700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20230915 | 190600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20230915 | 190500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20230915 | 190400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20230915 | 190300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20230915 | 190200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20230915 | 190100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20230915 | 190000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20230915 | 185900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20230915 | 185800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20230915 | 185700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20230915 | 185600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20230915 | 185500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20230915 | 185400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20230915 | 185300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20230915 | 185200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20230915 | 185100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20230915 | 185000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20230915 | 184900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20230915 | 184800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20230915 | 184700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20230915 | 184600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20230915 | 184500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20230915 | 184400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20230915 | 184300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20230915 | 184200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20230915 | 184100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 123 | 20230915 | 184000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20230915 | 183900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20230915 | 183800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20230915 | 183700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20230915 | 183600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20230915 | 183500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20230915 | 183400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20230915 | 183300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20230915 | 183200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20230915 | 183100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20230915 | 183000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20230915 | 182900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20230915 | 182800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20230915 | 182700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20230915 | 182600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20230915 | 182500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20230915 | 182400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20230915 | 182300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20230915 | 182200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20230915 | 182100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20230915 | 182000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20230915 | 181900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20230915 | 181800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20230915 | 181700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20230915 | 181600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20230915 | 181500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20230915 | 181400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20230915 | 181300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20230915 | 181200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20230915 | 181100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 153 | 20230915 | 181000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20230915 | 180900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20230915 | 180800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20230915 | 180700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20230915 | 180600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20230915 | 180500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20230915 | 180400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20230915 | 180300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20230915 | 180200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20230915 | 180100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20230915 | 180000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20230915 | 175900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20230915 | 175800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20230915 | 175700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20230915 | 175600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20230915 | 175500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20230915 | 175400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20230915 | 175300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20230915 | 175200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20230915 | 175100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20230915 | 175000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20230915 | 174900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20230915 | 174800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20230915 | 174700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20230915 | 174600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20230915 | 174500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20230915 | 174400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20230915 | 174300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20230915 | 174200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20230915 | 174100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 183 | 20230915 | 174000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20230915 | 173900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20230915 | 173800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20230915 | 173700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20230915 | 173600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 188 | 20230915 | 173500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 189 | 20230915 | 173400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 190 | 20230915 | 173300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 191 | 20230915 | 173200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 192 | 20230915 | 173100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20230915 | 173000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20230915 | 172900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20230915 | 172800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20230915 | 172700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20230915 | 172600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20230915 | 172500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20230915 | 172400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 200 | 20230915 | 172300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 201 | 20230915 | 172200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 202 | 20230915 | 172100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 203 | 20230915 | 172000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 204 | 20230915 | 171900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 205 | 20230915 | 171800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 206 | 20230915 | 171700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 207 | 20230915 | 171600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 208 | 20230915 | 171500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 209 | 20230915 | 171400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 210 | 20230915 | 171300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 211 | 20230915 | 171200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 212 | 20230915 | 171100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 213 | 20230915 | 171000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 214 | 20230915 | 170900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 215 | 20230915 | 170800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 216 | 20230915 | 170700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 217 | 20230915 | 170600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 218 | 20230915 | 170500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 219 | 20230915 | 170400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 220 | 20230915 | 170300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 221 | 20230915 | 170200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 222 | 20230915 | 170100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 223 | 20230915 | 170000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 224 | 20230915 | 165900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 225 | 20230915 | 165800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 226 | 20230915 | 165700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 227 | 20230915 | 165600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 228 | 20230915 | 165500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 229 | 20230915 | 165400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 230 | 20230915 | 165300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 231 | 20230915 | 165200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 232 | 20230915 | 165100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 233 | 20230915 | 165000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 234 | 20230915 | 164900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 235 | 20230915 | 164800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 236 | 20230915 | 164700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 237 | 20230915 | 164600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 238 | 20230915 | 164500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 239 | 20230915 | 164400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 240 | 20230915 | 164300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 241 | 20230915 | 164200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 242 | 20230915 | 164100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 243 | 20230915 | 164000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 244 | 20230915 | 163900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 245 | 20230915 | 163800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 246 | 20230915 | 163700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 247 | 20230915 | 163600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 248 | 20230915 | 163500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 249 | 20230915 | 163400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 250 | 20230915 | 163300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 251 | 20230915 | 163200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 252 | 20230915 | 163100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 253 | 20230915 | 163000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 254 | 20230915 | 162900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 255 | 20230915 | 162800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 256 | 20230915 | 162700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 257 | 20230915 | 162600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 258 | 20230915 | 162500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 259 | 20230915 | 162400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 260 | 20230915 | 162300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 261 | 20230915 | 162200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 262 | 20230915 | 162100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 263 | 20230915 | 162000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 264 | 20230915 | 161900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 265 | 20230915 | 161800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 266 | 20230915 | 161700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 267 | 20230915 | 161600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 268 | 20230915 | 161500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 269 | 20230915 | 161400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 270 | 20230915 | 161300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 271 | 20230915 | 161200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 272 | 20230915 | 161100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 273 | 20230915 | 161000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 274 | 20230915 | 160900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 275 | 20230915 | 160800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 276 | 20230915 | 160700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 277 | 20230915 | 160600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 278 | 20230915 | 160500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 279 | 20230915 | 160400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 280 | 20230915 | 160300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 281 | 20230915 | 160200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 282 | 20230915 | 160100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 283 | 20230915 | 160000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 284 | 20230915 | 155900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 285 | 20230915 | 155800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 286 | 20230915 | 155700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 287 | 20230915 | 155600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 288 | 20230915 | 155500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 289 | 20230915 | 155400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 290 | 20230915 | 155300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 291 | 20230915 | 155200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 292 | 20230915 | 155100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 293 | 20230915 | 155000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 294 | 20230915 | 154900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 295 | 20230915 | 154800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 296 | 20230915 | 154700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 297 | 20230915 | 154600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 298 | 20230915 | 154500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 299 | 20230915 | 154400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 300 | 20230915 | 154300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 301 | 20230915 | 154200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 302 | 20230915 | 154100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 303 | 20230915 | 154000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 304 | 20230915 | 153900 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 305 | 20230915 | 153800 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 306 | 20230915 | 153700 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 307 | 20230915 | 153600 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 308 | 20230915 | 153500 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 309 | 20230915 | 153400 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 310 | 20230915 | 153300 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 311 | 20230915 | 153200 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 312 | 20230915 | 153100 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 313 | 20230915 | 153000 | 8354811800 | 27500 | 27500 | 27500 | 27500 | 4788 |
| 314 | 20230915 | 152900 | 8223141800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 315 | 20230915 | 152800 | 8223141800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 316 | 20230915 | 152700 | 8223141800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 317 | 20230915 | 152600 | 8223141800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 318 | 20230915 | 152500 | 8223141800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 319 | 20230915 | 152400 | 8223141800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 320 | 20230915 | 152300 | 8223141800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 321 | 20230915 | 152200 | 8223141800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 322 | 20230915 | 152100 | 8223141800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 323 | 20230915 | 152000 | 8223141800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 324 | 20230915 | 151900 | 8223141800 | 27700 | 27700 | 27750 | 27700 | 309 |
| 325 | 20230915 | 151800 | 8214574450 | 27700 | 27650 | 27700 | 27650 | 581 |
| 326 | 20230915 | 151700 | 8198482450 | 27700 | 27600 | 27700 | 27600 | 668 |
| 327 | 20230915 | 151600 | 8179992850 | 27600 | 27750 | 27750 | 27600 | 423 |
| 328 | 20230915 | 151500 | 8168290200 | 27750 | 27750 | 27750 | 27600 | 487 |
| 329 | 20230915 | 151400 | 8154802350 | 27700 | 27700 | 27750 | 27650 | 778 |
| 330 | 20230915 | 151300 | 8133245850 | 27750 | 27750 | 27750 | 27700 | 446 |
| 331 | 20230915 | 151200 | 8120874900 | 27750 | 27750 | 27750 | 27700 | 418 |
| 332 | 20230915 | 151100 | 8109278750 | 27750 | 27750 | 27750 | 27700 | 1232 |
| 333 | 20230915 | 151000 | 8075117100 | 27750 | 27700 | 27750 | 27650 | 324 |
| 334 | 20230915 | 150900 | 8066131750 | 27700 | 27650 | 27700 | 27650 | 951 |
| 335 | 20230915 | 150800 | 8039789700 | 27700 | 27700 | 27700 | 27650 | 476 |
| 336 | 20230915 | 150700 | 8026608550 | 27700 | 27600 | 27700 | 27600 | 387 |
| 337 | 20230915 | 150600 | 8015904700 | 27600 | 27650 | 27650 | 27550 | 155 |
| 338 | 20230915 | 150500 | 8011627450 | 27600 | 27600 | 27600 | 27500 | 351 |
| 339 | 20230915 | 150400 | 8001945450 | 27600 | 27550 | 27650 | 27550 | 415 |
| 340 | 20230915 | 150300 | 7990492150 | 27550 | 27500 | 27550 | 27500 | 308 |
| 341 | 20230915 | 150200 | 7982014700 | 27550 | 27500 | 27550 | 27500 | 1344 |
| 342 | 20230915 | 150100 | 7945038950 | 27500 | 27600 | 27650 | 27500 | 696 |
| 343 | 20230915 | 150000 | 7925865900 | 27600 | 27600 | 27600 | 27550 | 187 |
| 344 | 20230915 | 145900 | 7920712400 | 27600 | 27550 | 27600 | 27550 | 320 |
| 345 | 20230915 | 145800 | 7911887150 | 27550 | 27600 | 27600 | 27500 | 1138 |
| 346 | 20230915 | 145700 | 7880550600 | 27550 | 27550 | 27600 | 27550 | 156 |
| 347 | 20230915 | 145600 | 7876247300 | 27550 | 27550 | 27650 | 27500 | 534 |
| 348 | 20230915 | 145500 | 7861535850 | 27650 | 27650 | 27700 | 27550 | 485 |
| 349 | 20230915 | 145400 | 7848126650 | 27600 | 27650 | 27650 | 27550 | 374 |
| 350 | 20230915 | 145300 | 7837797350 | 27600 | 27600 | 27600 | 27550 | 155 |
| 351 | 20230915 | 145200 | 7833519550 | 27550 | 27600 | 27700 | 27550 | 327 |
| 352 | 20230915 | 145100 | 7824481450 | 27700 | 27650 | 27700 | 27600 | 2275 |
| 353 | 20230915 | 145000 | 7761645000 | 27600 | 27550 | 27600 | 27550 | 377 |
| 354 | 20230915 | 144900 | 7751243300 | 27600 | 27550 | 27600 | 27550 | 330 |
| 355 | 20230915 | 144800 | 7742140800 | 27550 | 27600 | 27600 | 27550 | 347 |
| 356 | 20230915 | 144700 | 7732570200 | 27600 | 27550 | 27600 | 27500 | 163 |
| 357 | 20230915 | 144600 | 7728081350 | 27500 | 27600 | 27600 | 27500 | 1621 |
| 358 | 20230915 | 144500 | 7683430700 | 27550 | 27600 | 27600 | 27550 | 377 |
| 359 | 20230915 | 144400 | 7673033750 | 27550 | 27600 | 27600 | 27550 | 685 |
| 360 | 20230915 | 144300 | 7654151900 | 27600 | 27650 | 27650 | 27550 | 1259 |
| 361 | 20230915 | 144200 | 7619396100 | 27600 | 27650 | 27700 | 27600 | 530 |
| 362 | 20230915 | 144100 | 7604758900 | 27600 | 27700 | 27750 | 27600 | 609 |
| 363 | 20230915 | 144000 | 7587903950 | 27700 | 27650 | 27700 | 27650 | 178 |
| 364 | 20230915 | 143900 | 7582978000 | 27600 | 27700 | 27750 | 27600 | 617 |
| 365 | 20230915 | 143800 | 7565924400 | 27700 | 27600 | 27700 | 27600 | 1306 |
| 366 | 20230915 | 143700 | 7529766950 | 27650 | 27650 | 27700 | 27600 | 341 |
| 367 | 20230915 | 143600 | 7520340900 | 27650 | 27600 | 27650 | 27600 | 290 |
| 368 | 20230915 | 143500 | 7512328850 | 27650 | 27650 | 27700 | 27600 | 549 |
| 369 | 20230915 | 143400 | 7497150050 | 27700 | 27650 | 27700 | 27650 | 412 |
| 370 | 20230915 | 143300 | 7485751550 | 27650 | 27650 | 27650 | 27600 | 262 |
| 371 | 20230915 | 143200 | 7478512250 | 27600 | 27650 | 27650 | 27600 | 440 |
| 372 | 20230915 | 143100 | 7466351850 | 27650 | 27600 | 27650 | 27550 | 904 |
| 373 | 20230915 | 143000 | 7441402100 | 27600 | 27500 | 27600 | 27500 | 637 |
| 374 | 20230915 | 142900 | 7423846750 | 27500 | 27500 | 27550 | 27500 | 499 |
| 375 | 20230915 | 142800 | 7410109000 | 27500 | 27550 | 27550 | 27500 | 344 |
| 376 | 20230915 | 142700 | 7400640200 | 27550 | 27550 | 27600 | 27550 | 471 |
| 377 | 20230915 | 142600 | 7387662500 | 27550 | 27550 | 27600 | 27550 | 477 |
| 378 | 20230915 | 142500 | 7374503450 | 27550 | 27600 | 27600 | 27550 | 369 |
| 379 | 20230915 | 142400 | 7364320000 | 27600 | 27650 | 27700 | 27550 | 222 |
| 380 | 20230915 | 142300 | 7358188850 | 27700 | 27700 | 27700 | 27550 | 383 |
| 381 | 20230915 | 142200 | 7347613550 | 27650 | 27650 | 27700 | 27600 | 417 |
| 382 | 20230915 | 142100 | 7336075100 | 27700 | 27650 | 27700 | 27650 | 476 |
| 383 | 20230915 | 142000 | 7322891800 | 27650 | 27650 | 27700 | 27650 | 326 |
| 384 | 20230915 | 141900 | 7313870250 | 27650 | 27700 | 27700 | 27650 | 249 |
| 385 | 20230915 | 141800 | 7306978600 | 27650 | 27650 | 27700 | 27550 | 370 |
| 386 | 20230915 | 141700 | 7296745700 | 27650 | 27600 | 27700 | 27600 | 205 |
| 387 | 20230915 | 141600 | 7291071350 | 27700 | 27650 | 27700 | 27500 | 2154 |
| 388 | 20230915 | 141500 | 7231745000 | 27650 | 27500 | 27650 | 27500 | 522 |
| 389 | 20230915 | 141400 | 7217352850 | 27500 | 27500 | 27650 | 27500 | 323 |
| 390 | 20230915 | 141300 | 7208430250 | 27600 | 27700 | 27700 | 27500 | 863 |
| 391 | 20230915 | 141200 | 7184564600 | 27650 | 27500 | 27700 | 27500 | 285 |
| 392 | 20230915 | 141100 | 7176690700 | 27700 | 27600 | 27700 | 27450 | 1236 |
| 393 | 20230915 | 141000 | 7142619150 | 27600 | 27550 | 27650 | 27500 | 219 |
| 394 | 20230915 | 140900 | 7136579750 | 27650 | 27600 | 27700 | 27450 | 1420 |
| 395 | 20230915 | 140800 | 7097464050 | 27600 | 27600 | 27650 | 27500 | 1108 |
| 396 | 20230915 | 140700 | 7066900450 | 27600 | 27550 | 27600 | 27550 | 490 |
| 397 | 20230915 | 140600 | 7053381200 | 27600 | 27550 | 27650 | 27500 | 282 |
| 398 | 20230915 | 140500 | 7045601350 | 27500 | 27550 | 27600 | 27500 | 409 |
| 399 | 20230915 | 140400 | 7034329350 | 27550 | 27550 | 27550 | 27450 | 345 |
| 400 | 20230915 | 140300 | 7024835400 | 27550 | 27600 | 27650 | 27350 | 1468 |
| 401 | 20230915 | 140200 | 6984482700 | 27600 | 27500 | 27650 | 27500 | 1893 |
| 402 | 20230915 | 140100 | 6932357650 | 27500 | 27500 | 27550 | 27500 | 238 |
| 403 | 20230915 | 140000 | 6925809100 | 27550 | 27550 | 27550 | 27450 | 442 |
| 404 | 20230915 | 135900 | 6913654250 | 27550 | 27450 | 27550 | 27450 | 296 |
| 405 | 20230915 | 135800 | 6905518400 | 27350 | 27500 | 27550 | 27350 | 756 |
| 406 | 20230915 | 135700 | 6884800500 | 27500 | 27500 | 27500 | 27450 | 313 |
| 407 | 20230915 | 135600 | 6876201300 | 27550 | 27450 | 27550 | 27450 | 328 |
| 408 | 20230915 | 135500 | 6867171950 | 27450 | 27500 | 27600 | 27450 | 352 |
| 409 | 20230915 | 135400 | 6857479700 | 27550 | 27500 | 27550 | 27450 | 378 |
| 410 | 20230915 | 135300 | 6847082150 | 27500 | 27400 | 27500 | 27400 | 457 |
| 411 | 20230915 | 135200 | 6834541100 | 27400 | 27400 | 27450 | 27350 | 413 |
| 412 | 20230915 | 135100 | 6823223800 | 27400 | 27350 | 27450 | 27350 | 4630 |
| 413 | 20230915 | 135000 | 6696571800 | 27300 | 27250 | 27350 | 27250 | 910 |
| 414 | 20230915 | 134900 | 6671720350 | 27300 | 27250 | 27300 | 27250 | 690 |
| 415 | 20230915 | 134800 | 6652902150 | 27250 | 27250 | 27300 | 27200 | 885 |
| 416 | 20230915 | 134700 | 6628776050 | 27250 | 27250 | 27300 | 27200 | 558 |
| 417 | 20230915 | 134600 | 6613571150 | 27250 | 27250 | 27250 | 27200 | 974 |
| 418 | 20230915 | 134500 | 6587052850 | 27250 | 27250 | 27300 | 27200 | 1032 |
| 419 | 20230915 | 134400 | 6558924650 | 27300 | 27250 | 27300 | 27250 | 808 |
| 420 | 20230915 | 134300 | 6536904200 | 27300 | 27350 | 27350 | 27250 | 4290 |
| 421 | 20230915 | 134200 | 6419813950 | 27350 | 27350 | 27400 | 27300 | 2736 |
| 422 | 20230915 | 134100 | 6344993400 | 27350 | 27400 | 27450 | 27350 | 830 |
| 423 | 20230915 | 134000 | 6322257100 | 27400 | 27450 | 27450 | 27400 | 627 |
| 424 | 20230915 | 133900 | 6305060600 | 27450 | 27400 | 27450 | 27350 | 832 |
| 425 | 20230915 | 133800 | 6282263200 | 27350 | 27400 | 27450 | 27350 | 580 |
| 426 | 20230915 | 133700 | 6266382300 | 27450 | 27350 | 27450 | 27350 | 1923 |
| 427 | 20230915 | 133600 | 6213724600 | 27350 | 27400 | 27450 | 27350 | 2236 |
| 428 | 20230915 | 133500 | 6152542950 | 27400 | 27400 | 27450 | 27350 | 885 |
| 429 | 20230915 | 133400 | 6128292450 | 27400 | 27400 | 27450 | 27350 | 917 |
| 430 | 20230915 | 133300 | 6103178050 | 27450 | 27400 | 27450 | 27400 | 790 |
| 431 | 20230915 | 133200 | 6081512550 | 27450 | 27500 | 27500 | 27400 | 1156 |
| 432 | 20230915 | 133100 | 6049788950 | 27500 | 27450 | 27500 | 27450 | 123 |
| 433 | 20230915 | 133000 | 6046411500 | 27500 | 27400 | 27500 | 27400 | 1311 |
| 434 | 20230915 | 132900 | 6010471000 | 27450 | 27450 | 27500 | 27450 | 1797 |
| 435 | 20230915 | 132800 | 5961138300 | 27500 | 27450 | 27500 | 27450 | 264 |
| 436 | 20230915 | 132700 | 5953889250 | 27500 | 27500 | 27500 | 27400 | 1652 |
| 437 | 20230915 | 132600 | 5908544800 | 27450 | 27400 | 27500 | 27400 | 911 |
| 438 | 20230915 | 132500 | 5883556900 | 27400 | 27400 | 27450 | 27400 | 734 |
| 439 | 20230915 | 132400 | 5863444000 | 27450 | 27450 | 27450 | 27400 | 418 |
| 440 | 20230915 | 132300 | 5851986200 | 27400 | 27450 | 27500 | 27400 | 1147 |
| 441 | 20230915 | 132200 | 5820503100 | 27450 | 27500 | 27500 | 27450 | 569 |
| 442 | 20230915 | 132100 | 5804867350 | 27500 | 27550 | 27550 | 27500 | 276 |
| 443 | 20230915 | 132000 | 5797267750 | 27500 | 27500 | 27550 | 27500 | 718 |
| 444 | 20230915 | 131900 | 5777520950 | 27500 | 27550 | 27600 | 27500 | 615 |
| 445 | 20230915 | 131800 | 5760577900 | 27550 | 27600 | 27600 | 27550 | 565 |
| 446 | 20230915 | 131700 | 5745007200 | 27550 | 27550 | 27600 | 27550 | 115 |
| 447 | 20230915 | 131600 | 5741838350 | 27550 | 27600 | 27600 | 27550 | 591 |
| 448 | 20230915 | 131500 | 5725538850 | 27600 | 27600 | 27650 | 27600 | 206 |
| 449 | 20230915 | 131400 | 5719851750 | 27650 | 27650 | 27650 | 27600 | 653 |
| 450 | 20230915 | 131300 | 5701796600 | 27600 | 27600 | 27650 | 27550 | 1409 |
| 451 | 20230915 | 131200 | 5662908950 | 27550 | 27550 | 27600 | 27550 | 133 |
| 452 | 20230915 | 131100 | 5659244200 | 27600 | 27600 | 27600 | 27550 | 181 |
| 453 | 20230915 | 131000 | 5654256550 | 27600 | 27600 | 27600 | 27550 | 607 |
| 454 | 20230915 | 130900 | 5637504550 | 27550 | 27500 | 27550 | 27500 | 606 |
| 455 | 20230915 | 130800 | 5620823750 | 27500 | 27550 | 27550 | 27500 | 25 |
| 456 | 20230915 | 130700 | 5620135800 | 27550 | 27500 | 27550 | 27500 | 678 |
| 457 | 20230915 | 130600 | 5601486200 | 27550 | 27500 | 27550 | 27500 | 140 |
| 458 | 20230915 | 130500 | 5597634850 | 27500 | 27600 | 27600 | 27500 | 139 |
| 459 | 20230915 | 130400 | 5593804600 | 27500 | 27550 | 27600 | 27500 | 308 |
| 460 | 20230915 | 130300 | 5585320700 | 27550 | 27650 | 27650 | 27500 | 40 |
| 461 | 20230915 | 130200 | 5584219750 | 27500 | 27650 | 27700 | 27500 | 262 |
| 462 | 20230915 | 130100 | 5576975050 | 27650 | 27550 | 27650 | 27550 | 380 |
| 463 | 20230915 | 130000 | 5566492750 | 27600 | 27550 | 27600 | 27550 | 1270 |
| 464 | 20230915 | 125900 | 5531445500 | 27600 | 27600 | 27600 | 27550 | 23 |
| 465 | 20230915 | 125800 | 5530811050 | 27550 | 27550 | 27550 | 27500 | 109 |
| 466 | 20230915 | 125700 | 5527809750 | 27550 | 27550 | 27600 | 27500 | 222 |
| 467 | 20230915 | 125600 | 5521693200 | 27550 | 27450 | 27550 | 27450 | 969 |
| 468 | 20230915 | 125500 | 5495062800 | 27450 | 27400 | 27450 | 27350 | 184 |
| 469 | 20230915 | 125400 | 5490021450 | 27400 | 27350 | 27400 | 27350 | 177 |
| 470 | 20230915 | 125300 | 5485175800 | 27400 | 27350 | 27400 | 27350 | 65 |
| 471 | 20230915 | 125200 | 5483395350 | 27400 | 27350 | 27400 | 27350 | 134 |
| 472 | 20230915 | 125100 | 5479729950 | 27350 | 27350 | 27350 | 27300 | 399 |
| 473 | 20230915 | 125000 | 5468821050 | 27350 | 27250 | 27350 | 27250 | 2393 |
| 474 | 20230915 | 124900 | 5403449400 | 27300 | 27250 | 27300 | 27250 | 176 |
| 475 | 20230915 | 124800 | 5398646950 | 27250 | 27250 | 27350 | 27250 | 267 |
| 476 | 20230915 | 124700 | 5391368900 | 27250 | 27350 | 27350 | 27250 | 1558 |
| 477 | 20230915 | 124600 | 5348892650 | 27350 | 27300 | 27350 | 27250 | 227 |
| 478 | 20230915 | 124500 | 5342690700 | 27300 | 27300 | 27350 | 27300 | 251 |
| 479 | 20230915 | 124400 | 5335835950 | 27300 | 27250 | 27300 | 27250 | 201 |
| 480 | 20230915 | 124300 | 5330355400 | 27250 | 27350 | 27350 | 27250 | 3182 |
| 481 | 20230915 | 124200 | 5243506150 | 27350 | 27400 | 27450 | 27350 | 2296 |
| 482 | 20230915 | 124100 | 5180679950 | 27400 | 27400 | 27450 | 27400 | 294 |
| 483 | 20230915 | 124000 | 5172620200 | 27400 | 27400 | 27450 | 27400 | 116 |
| 484 | 20230915 | 123900 | 5169440950 | 27450 | 27400 | 27450 | 27400 | 125 |
| 485 | 20230915 | 123800 | 5166014950 | 27400 | 27400 | 27450 | 27400 | 113 |
| 486 | 20230915 | 123700 | 5162916300 | 27450 | 27400 | 27450 | 27400 | 293 |
| 487 | 20230915 | 123600 | 5154887950 | 27400 | 27500 | 27500 | 27400 | 1500 |
| 488 | 20230915 | 123500 | 5113756600 | 27450 | 27500 | 27500 | 27450 | 143 |
| 489 | 20230915 | 123400 | 5109824200 | 27500 | 27500 | 27500 | 27450 | 194 |
| 490 | 20230915 | 123300 | 5104495300 | 27450 | 27450 | 27500 | 27450 | 246 |
| 491 | 20230915 | 123200 | 5097741100 | 27450 | 27500 | 27500 | 27450 | 105 |
| 492 | 20230915 | 123100 | 5094858650 | 27450 | 27500 | 27500 | 27450 | 184 |
| 493 | 20230915 | 123000 | 5089804300 | 27500 | 27450 | 27500 | 27450 | 111 |
| 494 | 20230915 | 122900 | 5086751950 | 27500 | 27450 | 27500 | 27450 | 19 |
| 495 | 20230915 | 122800 | 5086229850 | 27450 | 27500 | 27500 | 27450 | 141 |
| 496 | 20230915 | 122700 | 5082358050 | 27450 | 27450 | 27500 | 27450 | 145 |
| 497 | 20230915 | 122600 | 5078377350 | 27400 | 27400 | 27400 | 27350 | 395 |
| 498 | 20230915 | 122500 | 5067554500 | 27400 | 27450 | 27450 | 27400 | 399 |
| 499 | 20230915 | 122400 | 5056610750 | 27450 | 27450 | 27500 | 27450 | 218 |
| 500 | 20230915 | 122300 | 5050625900 | 27550 | 27550 | 27600 | 27500 | 1252 |
| 501 | 20230915 | 122200 | 5016193950 | 27500 | 27500 | 27650 | 27500 | 192 |
| 502 | 20230915 | 122100 | 5010911350 | 27700 | 27450 | 27700 | 27450 | 969 |
| 503 | 20230915 | 122000 | 4984208850 | 27450 | 27350 | 27450 | 27350 | 483 |
| 504 | 20230915 | 121900 | 4970963550 | 27400 | 27400 | 27400 | 27350 | 962 |
| 505 | 20230915 | 121800 | 4944651700 | 27400 | 27350 | 27400 | 27300 | 1074 |
| 506 | 20230915 | 121700 | 4915319900 | 27350 | 27400 | 27400 | 27300 | 406 |
| 507 | 20230915 | 121600 | 4904211100 | 27450 | 27300 | 27450 | 27300 | 719 |
| 508 | 20230915 | 121500 | 4884533350 | 27300 | 27400 | 27500 | 27250 | 4150 |
| 509 | 20230915 | 121400 | 4770934450 | 27400 | 27500 | 27550 | 27400 | 565 |
| 510 | 20230915 | 121300 | 4755429850 | 27450 | 27500 | 27550 | 27450 | 4909 |
| 511 | 20230915 | 121200 | 4620493300 | 27550 | 27550 | 27550 | 27500 | 77 |
| 512 | 20230915 | 121100 | 4618373200 | 27550 | 27550 | 27550 | 27500 | 35 |
| 513 | 20230915 | 121000 | 4617409500 | 27550 | 27550 | 27600 | 27500 | 291 |
| 514 | 20230915 | 120900 | 4609391850 | 27550 | 27550 | 27600 | 27550 | 247 |
| 515 | 20230915 | 120800 | 4602586150 | 27550 | 27550 | 27600 | 27550 | 178 |
| 516 | 20230915 | 120700 | 4597677800 | 27600 | 27550 | 27600 | 27550 | 146 |
| 517 | 20230915 | 120600 | 4593651450 | 27550 | 27550 | 27550 | 27550 | 254 |
| 518 | 20230915 | 120500 | 4586653750 | 27600 | 27550 | 27600 | 27550 | 395 |
| 519 | 20230915 | 120400 | 4575771350 | 27550 | 27600 | 27600 | 27550 | 79 |
| 520 | 20230915 | 120300 | 4573591650 | 27600 | 27600 | 27600 | 27550 | 210 |
| 521 | 20230915 | 120200 | 4567802300 | 27550 | 27550 | 27600 | 27500 | 429 |
| 522 | 20230915 | 120100 | 4555996650 | 27550 | 27500 | 27550 | 27500 | 137 |
| 523 | 20230915 | 120000 | 4552225500 | 27500 | 27500 | 27500 | 27450 | 503 |
| 524 | 20230915 | 115900 | 4538406100 | 27500 | 27500 | 27500 | 27450 | 702 |
| 525 | 20230915 | 115800 | 4519120050 | 27500 | 27500 | 27550 | 27450 | 246 |
| 526 | 20230915 | 115700 | 4512353950 | 27500 | 27450 | 27550 | 27450 | 160 |
| 527 | 20230915 | 115600 | 4507956000 | 27450 | 27500 | 27600 | 27450 | 447 |
| 528 | 20230915 | 115500 | 4495654850 | 27500 | 27750 | 27750 | 27450 | 1413 |
| 529 | 20230915 | 115400 | 4456850600 | 27700 | 27700 | 27700 | 27500 | 8533 |
| 530 | 20230915 | 115300 | 4221867300 | 27650 | 27700 | 27700 | 27650 | 1971 |
| 531 | 20230915 | 115200 | 4167301600 | 27700 | 27750 | 27750 | 27700 | 82 |
| 532 | 20230915 | 115100 | 4165029450 | 27750 | 27700 | 27750 | 27700 | 273 |
| 533 | 20230915 | 115000 | 4157456200 | 27700 | 27750 | 27750 | 27700 | 190 |
| 534 | 20230915 | 114900 | 4152187200 | 27750 | 27750 | 27750 | 27750 | 25 |
| 535 | 20230915 | 114800 | 4151493450 | 27750 | 27700 | 27750 | 27700 | 50 |
| 536 | 20230915 | 114700 | 4150106250 | 27700 | 27700 | 27700 | 27700 | 148 |
| 537 | 20230915 | 114600 | 4146006650 | 27700 | 27650 | 27700 | 27650 | 52 |
| 538 | 20230915 | 114500 | 4144568750 | 27650 | 27700 | 27700 | 27600 | 184 |
| 539 | 20230915 | 114400 | 4139478050 | 27700 | 27750 | 27750 | 27700 | 63 |
| 540 | 20230915 | 114300 | 4137729900 | 27750 | 27700 | 27750 | 27700 | 123 |
| 541 | 20230915 | 114200 | 4134322350 | 27700 | 27700 | 27700 | 27600 | 109 |
| 542 | 20230915 | 114100 | 4131308350 | 27650 | 27650 | 27650 | 27600 | 251 |
| 543 | 20230915 | 114000 | 4124375250 | 27750 | 27700 | 27750 | 27600 | 323 |
| 544 | 20230915 | 113900 | 4115446200 | 27700 | 27750 | 27750 | 27650 | 16 |
| 545 | 20230915 | 113800 | 4115002600 | 27750 | 27750 | 27800 | 27600 | 636 |
| 546 | 20230915 | 113700 | 4097409500 | 27750 | 27750 | 27750 | 27700 | 155 |
| 547 | 20230915 | 113600 | 4093114450 | 27700 | 27600 | 27700 | 27600 | 132 |
| 548 | 20230915 | 113500 | 4089466700 | 27600 | 27600 | 27650 | 27600 | 313 |
| 549 | 20230915 | 113400 | 4080816200 | 27600 | 27600 | 27600 | 27550 | 453 |
| 550 | 20230915 | 113300 | 4068313800 | 27600 | 27550 | 27600 | 27550 | 95 |
| 551 | 20230915 | 113200 | 4065694700 | 27550 | 27550 | 27600 | 27550 | 134 |
| 552 | 20230915 | 113100 | 4061997600 | 27550 | 27550 | 27550 | 27550 | 186 |
| 553 | 20230915 | 113000 | 4056873300 | 27550 | 27500 | 27550 | 27500 | 353 |
| 554 | 20230915 | 112900 | 4047148650 | 27550 | 27500 | 27600 | 27500 | 163 |
| 555 | 20230915 | 112800 | 4042658050 | 27500 | 27700 | 27700 | 27500 | 4158 |
| 556 | 20230915 | 112700 | 3928003800 | 27650 | 27700 | 27700 | 27650 | 154 |
| 557 | 20230915 | 112600 | 3923738800 | 27700 | 27700 | 27700 | 27650 | 798 |
| 558 | 20230915 | 112500 | 3901661900 | 27700 | 27750 | 27800 | 27700 | 264 |
| 559 | 20230915 | 112400 | 3894332850 | 27750 | 27700 | 27750 | 27700 | 82 |
| 560 | 20230915 | 112300 | 3892057800 | 27700 | 27700 | 27750 | 27650 | 45 |
| 561 | 20230915 | 112200 | 3890810900 | 27650 | 27700 | 27800 | 27600 | 479 |
| 562 | 20230915 | 112100 | 3877576800 | 27700 | 27650 | 27700 | 27600 | 633 |
| 563 | 20230915 | 112000 | 3860104800 | 27650 | 27800 | 27800 | 27600 | 5808 |
| 564 | 20230915 | 111900 | 3699325500 | 27750 | 27750 | 27800 | 27700 | 37 |
| 565 | 20230915 | 111800 | 3698299000 | 27800 | 27800 | 27850 | 27750 | 65 |
| 566 | 20230915 | 111700 | 3696494550 | 27800 | 27800 | 27900 | 27750 | 503 |
| 567 | 20230915 | 111600 | 3682524950 | 27800 | 27750 | 27900 | 27750 | 133 |
| 568 | 20230915 | 111500 | 3678829900 | 27800 | 27750 | 27800 | 27750 | 367 |
| 569 | 20230915 | 111400 | 3668642050 | 27700 | 27700 | 27750 | 27700 | 244 |
| 570 | 20230915 | 111300 | 3661876850 | 27750 | 27750 | 27750 | 27700 | 297 |
| 571 | 20230915 | 111200 | 3653636800 | 27700 | 27750 | 27800 | 27700 | 397 |
| 572 | 20230915 | 111100 | 3642619900 | 27750 | 27750 | 27750 | 27750 | 619 |
| 573 | 20230915 | 111000 | 3625442650 | 27750 | 27700 | 27750 | 27650 | 642 |
| 574 | 20230915 | 110900 | 3607655300 | 27700 | 27750 | 27750 | 27700 | 470 |
| 575 | 20230915 | 110800 | 3594615650 | 27800 | 27850 | 27850 | 27800 | 110 |
| 576 | 20230915 | 110700 | 3591554700 | 27800 | 27950 | 27950 | 27750 | 570 |
| 577 | 20230915 | 110600 | 3575694800 | 27900 | 27950 | 28000 | 27900 | 113 |
| 578 | 20230915 | 110500 | 3572532150 | 27800 | 27850 | 27850 | 27800 | 701 |
| 579 | 20230915 | 110400 | 3553029050 | 27900 | 27850 | 28050 | 27850 | 301 |
| 580 | 20230915 | 110300 | 3544626950 | 27900 | 28000 | 28150 | 27900 | 1595 |
| 581 | 20230915 | 110200 | 3500072000 | 28150 | 28100 | 28150 | 28100 | 59 |
| 582 | 20230915 | 110100 | 3498411650 | 28150 | 28150 | 28150 | 28100 | 20 |
| 583 | 20230915 | 110000 | 3497848700 | 28100 | 28200 | 28200 | 28050 | 1152 |
| 584 | 20230915 | 105900 | 3465472800 | 28200 | 28100 | 28200 | 28100 | 767 |
| 585 | 20230915 | 105800 | 3443880950 | 28100 | 28100 | 28100 | 28050 | 3043 |
| 586 | 20230915 | 105700 | 3358377200 | 28100 | 28050 | 28100 | 28000 | 392 |
| 587 | 20230915 | 105600 | 3347362950 | 28100 | 28000 | 28100 | 28000 | 1533 |
| 588 | 20230915 | 105500 | 3304353750 | 28000 | 28000 | 28000 | 27950 | 173 |
| 589 | 20230915 | 105400 | 3299513800 | 27950 | 27950 | 28000 | 27950 | 170 |
| 590 | 20230915 | 105300 | 3294755450 | 28000 | 27900 | 28000 | 27900 | 153 |
| 591 | 20230915 | 105200 | 3290480950 | 27950 | 28000 | 28000 | 27950 | 259 |
| 592 | 20230915 | 105100 | 3283239550 | 28000 | 28000 | 28000 | 27950 | 166 |
| 593 | 20230915 | 105000 | 3278592150 | 28000 | 27950 | 28000 | 27900 | 544 |
| 594 | 20230915 | 104900 | 3263407000 | 27900 | 27950 | 28000 | 27900 | 102 |
| 595 | 20230915 | 104800 | 3260555600 | 28000 | 27950 | 28000 | 27900 | 78 |
| 596 | 20230915 | 104700 | 3258373700 | 28000 | 28000 | 28000 | 27900 | 267 |
| 597 | 20230915 | 104600 | 3250908650 | 27950 | 28000 | 28050 | 27950 | 684 |
| 598 | 20230915 | 104500 | 3231761500 | 28050 | 28050 | 28050 | 28000 | 62 |
| 599 | 20230915 | 104400 | 3230023150 | 28050 | 28000 | 28050 | 28000 | 1457 |
| 600 | 20230915 | 104300 | 3189223550 | 28050 | 28050 | 28050 | 28000 | 393 |
| 601 | 20230915 | 104200 | 3178204300 | 28050 | 28100 | 28100 | 28000 | 616 |
| 602 | 20230915 | 104100 | 3160924750 | 28100 | 28050 | 28150 | 28000 | 2347 |
| 603 | 20230915 | 104000 | 3094959950 | 28050 | 28050 | 28100 | 27950 | 334 |
| 604 | 20230915 | 103900 | 3085588600 | 27950 | 28000 | 28050 | 27950 | 534 |
| 605 | 20230915 | 103800 | 3070618350 | 28050 | 27950 | 28050 | 27950 | 601 |
| 606 | 20230915 | 103700 | 3053791050 | 28000 | 28000 | 28000 | 27950 | 571 |
| 607 | 20230915 | 103600 | 3037809050 | 28000 | 28000 | 28000 | 27950 | 654 |
| 608 | 20230915 | 103500 | 3019499250 | 28000 | 27950 | 28000 | 27900 | 464 |
| 609 | 20230915 | 103400 | 3006530450 | 27900 | 27900 | 28000 | 27900 | 557 |
| 610 | 20230915 | 103300 | 2990970050 | 28000 | 28050 | 28050 | 27900 | 581 |
| 611 | 20230915 | 103200 | 2974713300 | 28050 | 27950 | 28050 | 27900 | 799 |
| 612 | 20230915 | 103100 | 2952349500 | 27950 | 27850 | 28000 | 27800 | 418 |
| 613 | 20230915 | 103000 | 2940651700 | 28000 | 28050 | 28050 | 27800 | 2470 |
| 614 | 20230915 | 102900 | 2871522050 | 28000 | 28000 | 28050 | 27950 | 609 |
| 615 | 20230915 | 102800 | 2854473950 | 28000 | 27950 | 28000 | 27900 | 1081 |
| 616 | 20230915 | 102700 | 2824253300 | 27900 | 27850 | 27950 | 27850 | 427 |
| 617 | 20230915 | 102600 | 2812347600 | 27850 | 27800 | 27850 | 27750 | 144 |
| 618 | 20230915 | 102500 | 2808348250 | 27800 | 27800 | 27850 | 27750 | 235 |
| 619 | 20230915 | 102400 | 2801819250 | 27750 | 27750 | 27800 | 27750 | 578 |
| 620 | 20230915 | 102300 | 2785752950 | 27750 | 27750 | 27750 | 27650 | 132 |
| 621 | 20230915 | 102200 | 2782095250 | 27700 | 27750 | 27750 | 27700 | 148 |
| 622 | 20230915 | 102100 | 2777992250 | 27700 | 27750 | 27800 | 27700 | 79 |
| 623 | 20230915 | 102000 | 2775800150 | 27750 | 27750 | 27750 | 27650 | 207 |
| 624 | 20230915 | 101900 | 2770070600 | 27650 | 27750 | 27800 | 27600 | 349 |
| 625 | 20230915 | 101800 | 2760407350 | 27750 | 27700 | 27800 | 27600 | 885 |
| 626 | 20230915 | 101700 | 2735898150 | 27650 | 27700 | 27700 | 27600 | 541 |
| 627 | 20230915 | 101600 | 2720941750 | 27600 | 27700 | 27700 | 27600 | 641 |
| 628 | 20230915 | 101500 | 2703220000 | 27700 | 27650 | 27750 | 27650 | 153 |
| 629 | 20230915 | 101400 | 2698978700 | 27650 | 27650 | 27700 | 27600 | 455 |
| 630 | 20230915 | 101300 | 2686404600 | 27600 | 27600 | 27700 | 27600 | 460 |
| 631 | 20230915 | 101200 | 2673706300 | 27600 | 27650 | 27700 | 27600 | 1632 |
| 632 | 20230915 | 101100 | 2628641050 | 27650 | 27650 | 27650 | 27600 | 687 |
| 633 | 20230915 | 101000 | 2609664400 | 27600 | 27600 | 27650 | 27600 | 295 |
| 634 | 20230915 | 100900 | 2601516800 | 27650 | 27650 | 27700 | 27600 | 840 |
| 635 | 20230915 | 100800 | 2578287900 | 27650 | 27650 | 27750 | 27650 | 481 |
| 636 | 20230915 | 100700 | 2564982550 | 27650 | 27650 | 27750 | 27650 | 161 |
| 637 | 20230915 | 100600 | 2560518200 | 27650 | 27650 | 27700 | 27600 | 311 |
| 638 | 20230915 | 100500 | 2551919400 | 27700 | 27800 | 27800 | 27650 | 27 |
| 639 | 20230915 | 100400 | 2551171350 | 27800 | 27650 | 27850 | 27650 | 572 |
| 640 | 20230915 | 100300 | 2535352400 | 27850 | 27900 | 27900 | 27600 | 2874 |
| 641 | 20230915 | 100200 | 2455816850 | 27900 | 27800 | 27900 | 27800 | 16 |
| 642 | 20230915 | 100100 | 2455370950 | 27900 | 27800 | 27900 | 27800 | 176 |
| 643 | 20230915 | 100000 | 2450474350 | 27800 | 27950 | 27950 | 27800 | 163 |
| 644 | 20230915 | 095900 | 2445933350 | 28000 | 27750 | 28000 | 27750 | 64 |
| 645 | 20230915 | 095800 | 2444150450 | 27800 | 27800 | 27800 | 27750 | 635 |
| 646 | 20230915 | 095700 | 2426497800 | 27850 | 28050 | 28050 | 27800 | 228 |
| 647 | 20230915 | 095600 | 2420146250 | 27850 | 28050 | 28050 | 27850 | 127 |
| 648 | 20230915 | 095500 | 2416601900 | 28000 | 28000 | 28050 | 28000 | 827 |
| 649 | 20230915 | 095400 | 2393440650 | 28000 | 27950 | 28000 | 27850 | 685 |
| 650 | 20230915 | 095300 | 2374295600 | 27950 | 27900 | 27950 | 27900 | 616 |
| 651 | 20230915 | 095200 | 2357105250 | 27900 | 27750 | 27900 | 27750 | 262 |
| 652 | 20230915 | 095100 | 2349820200 | 27700 | 27700 | 27750 | 27700 | 1896 |
| 653 | 20230915 | 095000 | 2297225900 | 27700 | 27600 | 27700 | 27600 | 174 |
| 654 | 20230915 | 094900 | 2292413750 | 27650 | 27600 | 27650 | 27600 | 193 |
| 655 | 20230915 | 094800 | 2287078000 | 27650 | 27650 | 27700 | 27650 | 389 |
| 656 | 20230915 | 094700 | 2276320900 | 27650 | 27700 | 27700 | 27650 | 432 |
| 657 | 20230915 | 094600 | 2264372800 | 27650 | 27650 | 27700 | 27650 | 85 |
| 658 | 20230915 | 094500 | 2262021650 | 27600 | 27750 | 27750 | 27550 | 175 |
| 659 | 20230915 | 094400 | 2257193500 | 27750 | 27550 | 27750 | 27500 | 2165 |
| 660 | 20230915 | 094300 | 2197501750 | 27550 | 27700 | 27700 | 27550 | 820 |
| 661 | 20230915 | 094200 | 2174902700 | 27750 | 27550 | 27750 | 27550 | 434 |
| 662 | 20230915 | 094100 | 2162925100 | 27550 | 27500 | 27550 | 27500 | 346 |
| 663 | 20230915 | 094000 | 2153407100 | 27500 | 27500 | 27550 | 27500 | 435 |
| 664 | 20230915 | 093900 | 2141432850 | 27500 | 27600 | 27600 | 27500 | 1098 |
| 665 | 20230915 | 093800 | 2111203700 | 27650 | 27650 | 27700 | 27500 | 1524 |
| 666 | 20230915 | 093700 | 2069207000 | 27600 | 27750 | 27750 | 27600 | 609 |
| 667 | 20230915 | 093600 | 2052360900 | 27750 | 27800 | 27800 | 27750 | 309 |
| 668 | 20230915 | 093500 | 2043784300 | 27750 | 27500 | 27750 | 27500 | 1905 |
| 669 | 20230915 | 093400 | 1991282500 | 27550 | 27800 | 27800 | 27550 | 8502 |
| 670 | 20230915 | 093300 | 1755965450 | 27800 | 27850 | 27850 | 27800 | 446 |
| 671 | 20230915 | 093200 | 1743562850 | 27800 | 27800 | 27800 | 27750 | 1034 |
| 672 | 20230915 | 093100 | 1714835650 | 27800 | 27750 | 27850 | 27700 | 2758 |
| 673 | 20230915 | 093000 | 1638359800 | 27700 | 27800 | 27800 | 27700 | 2679 |
| 674 | 20230915 | 092900 | 1564026900 | 27800 | 27850 | 27900 | 27800 | 5045 |
| 675 | 20230915 | 092800 | 1423604850 | 27900 | 27900 | 27950 | 27850 | 460 |
| 676 | 20230915 | 092700 | 1410775600 | 27950 | 27900 | 27950 | 27850 | 479 |
| 677 | 20230915 | 092600 | 1397405200 | 27850 | 27900 | 27900 | 27850 | 244 |
| 678 | 20230915 | 092500 | 1390607250 | 27900 | 27900 | 27950 | 27900 | 409 |
| 679 | 20230915 | 092400 | 1379195500 | 27900 | 27900 | 27950 | 27850 | 305 |
| 680 | 20230915 | 092300 | 1370687850 | 27900 | 27900 | 28000 | 27900 | 2074 |
| 681 | 20230915 | 092200 | 1312810000 | 27950 | 27950 | 27950 | 27900 | 221 |
| 682 | 20230915 | 092100 | 1306643300 | 27950 | 27950 | 27950 | 27900 | 436 |
| 683 | 20230915 | 092000 | 1294469900 | 27950 | 28000 | 28000 | 27900 | 4008 |
| 684 | 20230915 | 091900 | 1182456800 | 28000 | 28050 | 28050 | 28000 | 3099 |
| 685 | 20230915 | 091800 | 1095670500 | 28100 | 28050 | 28100 | 28050 | 306 |
| 686 | 20230915 | 091700 | 1087082950 | 28100 | 28100 | 28100 | 28050 | 372 |
| 687 | 20230915 | 091600 | 1076645650 | 28100 | 28100 | 28100 | 28050 | 856 |
| 688 | 20230915 | 091500 | 1052614750 | 28050 | 28050 | 28100 | 28050 | 1808 |
| 689 | 20230915 | 091400 | 1001900250 | 28050 | 28150 | 28150 | 28050 | 1381 |
| 690 | 20230915 | 091300 | 963087150 | 28250 | 28150 | 28250 | 28150 | 858 |
| 691 | 20230915 | 091200 | 938875250 | 28150 | 28100 | 28250 | 28100 | 1186 |
| 692 | 20230915 | 091100 | 905481500 | 28100 | 28150 | 28350 | 28100 | 1870 |
| 693 | 20230915 | 091000 | 852813650 | 28100 | 28050 | 28100 | 28050 | 1414 |
| 694 | 20230915 | 090900 | 813109650 | 28050 | 28000 | 28050 | 28000 | 468 |
| 695 | 20230915 | 090800 | 800002150 | 28050 | 28050 | 28050 | 28000 | 1386 |
| 696 | 20230915 | 090700 | 761176950 | 28050 | 27900 | 28050 | 27900 | 2211 |
| 697 | 20230915 | 090600 | 699382500 | 27950 | 28050 | 28050 | 27900 | 4223 |
| 698 | 20230915 | 090500 | 581211050 | 28050 | 28050 | 28100 | 28050 | 954 |
| 699 | 20230915 | 090400 | 554439050 | 28050 | 28100 | 28100 | 28000 | 2852 |
| 700 | 20230915 | 090300 | 474440050 | 28100 | 28050 | 28150 | 28050 | 1130 |
| 701 | 20230915 | 090200 | 442669050 | 28050 | 28200 | 28200 | 28000 | 2629 |
| 702 | 20230915 | 090100 | 368870200 | 28250 | 28350 | 28400 | 28250 | 3806 |
| 703 | 20230915 | 090000 | 261184350 | 28350 | 28500 | 28600 | 28250 | 9169 |