34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 195200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 4191 |
| 3 | 20230918 | 195100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20230918 | 195000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20230918 | 194900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20230918 | 194800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20230918 | 194700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20230918 | 194600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20230918 | 194500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20230918 | 194400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20230918 | 194300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20230918 | 194200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20230918 | 194100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20230918 | 194000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20230918 | 193900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20230918 | 193800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20230918 | 193700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20230918 | 193600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20230918 | 193500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20230918 | 193400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20230918 | 193300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20230918 | 193200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20230918 | 193100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20230918 | 193000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20230918 | 192900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20230918 | 192800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20230918 | 192700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20230918 | 192600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20230918 | 192500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20230918 | 192400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20230918 | 192300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20230918 | 192200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 4191 |
| 33 | 20230918 | 192100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20230918 | 192000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20230918 | 191900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20230918 | 191800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20230918 | 191700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20230918 | 191600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20230918 | 191500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20230918 | 191400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20230918 | 191300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20230918 | 191200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20230918 | 191100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20230918 | 191000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20230918 | 190900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20230918 | 190800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20230918 | 190700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20230918 | 190600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20230918 | 190500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20230918 | 190400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20230918 | 190300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20230918 | 190200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20230918 | 190100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20230918 | 190000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20230918 | 185900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20230918 | 185800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20230918 | 185700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20230918 | 185600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20230918 | 185500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20230918 | 185400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20230918 | 185300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20230918 | 185200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 4191 |
| 63 | 20230918 | 185100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20230918 | 185000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20230918 | 184900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20230918 | 184800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20230918 | 184700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20230918 | 184600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20230918 | 184500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20230918 | 184400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20230918 | 184300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20230918 | 184200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20230918 | 184100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20230918 | 184000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20230918 | 183900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20230918 | 183800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20230918 | 183700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20230918 | 183600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20230918 | 183500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20230918 | 183400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20230918 | 183300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20230918 | 183200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20230918 | 183100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20230918 | 183000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20230918 | 182900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20230918 | 182800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20230918 | 182700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20230918 | 182600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20230918 | 182500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20230918 | 182400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20230918 | 182300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20230918 | 182200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 4191 |
| 93 | 20230918 | 182100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20230918 | 182000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20230918 | 181900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20230918 | 181800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20230918 | 181700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20230918 | 181600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20230918 | 181500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20230918 | 181400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20230918 | 181300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20230918 | 181200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20230918 | 181100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20230918 | 181000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20230918 | 180900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20230918 | 180800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20230918 | 180700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20230918 | 180600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20230918 | 180500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20230918 | 180400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20230918 | 180300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20230918 | 180200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20230918 | 180100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20230918 | 180000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20230918 | 175900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20230918 | 175800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20230918 | 175700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20230918 | 175600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20230918 | 175500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20230918 | 175400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20230918 | 175300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20230918 | 175200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 4191 |
| 123 | 20230918 | 175100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20230918 | 175000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20230918 | 174900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20230918 | 174800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20230918 | 174700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20230918 | 174600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20230918 | 174500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20230918 | 174400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20230918 | 174300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20230918 | 174200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20230918 | 174100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20230918 | 174000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20230918 | 173900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20230918 | 173800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20230918 | 173700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20230918 | 173600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20230918 | 173500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20230918 | 173400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20230918 | 173300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20230918 | 173200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20230918 | 173100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20230918 | 173000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20230918 | 172900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20230918 | 172800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20230918 | 172700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20230918 | 172600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20230918 | 172500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20230918 | 172400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20230918 | 172300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20230918 | 172200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 4191 |
| 153 | 20230918 | 172100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20230918 | 172000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20230918 | 171900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20230918 | 171800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20230918 | 171700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20230918 | 171600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20230918 | 171500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20230918 | 171400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20230918 | 171300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20230918 | 171200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20230918 | 171100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20230918 | 171000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20230918 | 170900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20230918 | 170800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20230918 | 170700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20230918 | 170600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20230918 | 170500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20230918 | 170400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20230918 | 170300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20230918 | 170200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20230918 | 170100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20230918 | 170000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20230918 | 165900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20230918 | 165800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20230918 | 165700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20230918 | 165600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20230918 | 165500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20230918 | 165400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20230918 | 165300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20230918 | 165200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 4191 |
| 183 | 20230918 | 165100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20230918 | 165000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20230918 | 164900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20230918 | 164800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20230918 | 164700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20230918 | 164600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20230918 | 164500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20230918 | 164400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20230918 | 164300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20230918 | 164200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20230918 | 164100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20230918 | 164000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20230918 | 163900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20230918 | 163800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20230918 | 163700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20230918 | 163600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20230918 | 163500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20230918 | 163400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20230918 | 163300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20230918 | 163200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20230918 | 163100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20230918 | 163000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20230918 | 162900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20230918 | 162800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20230918 | 162700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20230918 | 162600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20230918 | 162500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20230918 | 162400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20230918 | 162300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20230918 | 162200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 4191 |
| 213 | 20230918 | 162100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20230918 | 162000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20230918 | 161900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20230918 | 161800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20230918 | 161700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20230918 | 161600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20230918 | 161500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20230918 | 161400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20230918 | 161300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20230918 | 161200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20230918 | 161100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20230918 | 161000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20230918 | 160900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20230918 | 160800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20230918 | 160700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20230918 | 160600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20230918 | 160500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 230 | 20230918 | 160400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 231 | 20230918 | 160300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 232 | 20230918 | 160200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 233 | 20230918 | 160100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 234 | 20230918 | 160000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20230918 | 155900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20230918 | 155800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20230918 | 155700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 238 | 20230918 | 155600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 239 | 20230918 | 155500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 240 | 20230918 | 155400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 241 | 20230918 | 155300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 242 | 20230918 | 155200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 4191 |
| 243 | 20230918 | 155100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 244 | 20230918 | 155000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 245 | 20230918 | 154900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 246 | 20230918 | 154800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 247 | 20230918 | 154700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 248 | 20230918 | 154600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 249 | 20230918 | 154500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 250 | 20230918 | 154400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 251 | 20230918 | 154300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 252 | 20230918 | 154200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 253 | 20230918 | 154100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 254 | 20230918 | 154000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 255 | 20230918 | 153900 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 256 | 20230918 | 153800 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 257 | 20230918 | 153700 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 258 | 20230918 | 153600 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 259 | 20230918 | 153500 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 260 | 20230918 | 153400 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 261 | 20230918 | 153300 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 262 | 20230918 | 153200 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 263 | 20230918 | 153100 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 264 | 20230918 | 153000 | 3862748950 | 27000 | 27000 | 27000 | 27000 | 4191 |
| 265 | 20230918 | 152900 | 3749591950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 266 | 20230918 | 152800 | 3749591950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 267 | 20230918 | 152700 | 3749591950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 268 | 20230918 | 152600 | 3749591950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 269 | 20230918 | 152500 | 3749591950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 270 | 20230918 | 152400 | 3749591950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 271 | 20230918 | 152300 | 3749591950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 272 | 20230918 | 152200 | 3749591950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 273 | 20230918 | 152100 | 3749591950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 274 | 20230918 | 152000 | 3749591950 | 27000 | 27000 | 27000 | 27000 | 0 |
| 275 | 20230918 | 151900 | 3749591950 | 27000 | 27000 | 27050 | 27000 | 2489 |
| 276 | 20230918 | 151800 | 3682388100 | 27050 | 27050 | 27050 | 27050 | 247 |
| 277 | 20230918 | 151700 | 3675706750 | 27000 | 27100 | 27100 | 27000 | 609 |
| 278 | 20230918 | 151600 | 3659229500 | 27050 | 27100 | 27100 | 27050 | 27 |
| 279 | 20230918 | 151500 | 3658499050 | 27000 | 27050 | 27050 | 27000 | 1120 |
| 280 | 20230918 | 151400 | 3628212350 | 27050 | 27100 | 27100 | 27050 | 1013 |
| 281 | 20230918 | 151300 | 3600808600 | 27050 | 27100 | 27100 | 27050 | 210 |
| 282 | 20230918 | 151200 | 3595117650 | 27100 | 27100 | 27100 | 27050 | 319 |
| 283 | 20230918 | 151100 | 3586485900 | 27100 | 27050 | 27100 | 27050 | 414 |
| 284 | 20230918 | 151000 | 3575287150 | 27050 | 27050 | 27050 | 27000 | 208 |
| 285 | 20230918 | 150900 | 3569660850 | 27050 | 27050 | 27050 | 27050 | 562 |
| 286 | 20230918 | 150800 | 3554458750 | 27050 | 27100 | 27100 | 27050 | 567 |
| 287 | 20230918 | 150700 | 3539117550 | 27100 | 27100 | 27100 | 27100 | 118 |
| 288 | 20230918 | 150600 | 3535919750 | 27100 | 27050 | 27100 | 27050 | 620 |
| 289 | 20230918 | 150500 | 3519122150 | 27050 | 27050 | 27050 | 27050 | 161 |
| 290 | 20230918 | 150400 | 3514767100 | 27050 | 27100 | 27100 | 27050 | 19 |
| 291 | 20230918 | 150300 | 3514252600 | 27100 | 27100 | 27100 | 27100 | 20 |
| 292 | 20230918 | 150200 | 3513710600 | 27100 | 27050 | 27100 | 27050 | 192 |
| 293 | 20230918 | 150100 | 3508515900 | 27050 | 27050 | 27050 | 27050 | 492 |
| 294 | 20230918 | 150000 | 3495207300 | 27100 | 27100 | 27100 | 27100 | 213 |
| 295 | 20230918 | 145900 | 3489435000 | 27100 | 27050 | 27100 | 27050 | 92 |
| 296 | 20230918 | 145800 | 3486944550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 297 | 20230918 | 145700 | 3486944550 | 27050 | 27050 | 27050 | 27050 | 10 |
| 298 | 20230918 | 145600 | 3486674050 | 27050 | 27050 | 27050 | 27050 | 5 |
| 299 | 20230918 | 145500 | 3486538800 | 27050 | 27050 | 27050 | 27050 | 3 |
| 300 | 20230918 | 145400 | 3486457650 | 27050 | 27050 | 27050 | 27050 | 207 |
| 301 | 20230918 | 145300 | 3480858300 | 27050 | 27100 | 27100 | 27050 | 17 |
| 302 | 20230918 | 145200 | 3480397800 | 27050 | 27050 | 27050 | 27050 | 170 |
| 303 | 20230918 | 145100 | 3475799300 | 27050 | 27050 | 27050 | 27050 | 20 |
| 304 | 20230918 | 145000 | 3475258300 | 27050 | 27050 | 27050 | 27050 | 29 |
| 305 | 20230918 | 144900 | 3474473850 | 27050 | 27050 | 27050 | 27000 | 365 |
| 306 | 20230918 | 144800 | 3464601600 | 27050 | 27050 | 27050 | 27000 | 1278 |
| 307 | 20230918 | 144700 | 3430081700 | 27050 | 27050 | 27050 | 27000 | 210 |
| 308 | 20230918 | 144600 | 3424408700 | 27050 | 27050 | 27050 | 27050 | 56 |
| 309 | 20230918 | 144500 | 3422893900 | 27050 | 27050 | 27050 | 27050 | 1646 |
| 310 | 20230918 | 144400 | 3378369600 | 27100 | 27050 | 27100 | 27050 | 124 |
| 311 | 20230918 | 144300 | 3375010400 | 27050 | 27100 | 27100 | 27050 | 31 |
| 312 | 20230918 | 144200 | 3374171800 | 27100 | 27100 | 27100 | 27100 | 145 |
| 313 | 20230918 | 144100 | 3370242300 | 27100 | 27050 | 27100 | 27050 | 310 |
| 314 | 20230918 | 144000 | 3361843800 | 27050 | 27050 | 27050 | 27050 | 259 |
| 315 | 20230918 | 143900 | 3354837850 | 27050 | 27050 | 27050 | 27000 | 734 |
| 316 | 20230918 | 143800 | 3334986650 | 27050 | 27050 | 27050 | 27050 | 1719 |
| 317 | 20230918 | 143700 | 3288487700 | 27100 | 27050 | 27100 | 27050 | 1344 |
| 318 | 20230918 | 143600 | 3252131050 | 27100 | 27100 | 27100 | 27050 | 187 |
| 319 | 20230918 | 143500 | 3247068450 | 27100 | 27100 | 27100 | 27050 | 170 |
| 320 | 20230918 | 143400 | 3242467500 | 27100 | 27100 | 27100 | 27100 | 108 |
| 321 | 20230918 | 143300 | 3239540700 | 27100 | 27050 | 27100 | 27050 | 612 |
| 322 | 20230918 | 143200 | 3222981500 | 27100 | 27100 | 27100 | 27100 | 2 |
| 323 | 20230918 | 143100 | 3222927300 | 27100 | 27050 | 27100 | 27050 | 71 |
| 324 | 20230918 | 143000 | 3221006700 | 27050 | 27100 | 27100 | 27050 | 246 |
| 325 | 20230918 | 142900 | 3214350150 | 27100 | 27100 | 27100 | 27050 | 192 |
| 326 | 20230918 | 142800 | 3209154350 | 27100 | 27100 | 27100 | 27100 | 85 |
| 327 | 20230918 | 142700 | 3206850850 | 27100 | 27100 | 27100 | 27050 | 109 |
| 328 | 20230918 | 142600 | 3203900650 | 27100 | 27050 | 27100 | 27050 | 188 |
| 329 | 20230918 | 142500 | 3198811800 | 27100 | 27100 | 27100 | 27050 | 276 |
| 330 | 20230918 | 142400 | 3191337200 | 27100 | 27100 | 27100 | 27100 | 63 |
| 331 | 20230918 | 142300 | 3189629900 | 27100 | 27100 | 27100 | 27100 | 241 |
| 332 | 20230918 | 142200 | 3183098800 | 27100 | 27100 | 27100 | 27100 | 11 |
| 333 | 20230918 | 142100 | 3182800700 | 27100 | 27100 | 27100 | 27050 | 213 |
| 334 | 20230918 | 142000 | 3177033400 | 27100 | 27100 | 27100 | 27100 | 100 |
| 335 | 20230918 | 141900 | 3174323400 | 27100 | 27100 | 27100 | 27100 | 36 |
| 336 | 20230918 | 141800 | 3173347800 | 27100 | 27050 | 27100 | 27050 | 1153 |
| 337 | 20230918 | 141700 | 3142152450 | 27050 | 27100 | 27100 | 27050 | 39 |
| 338 | 20230918 | 141600 | 3141095900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 339 | 20230918 | 141500 | 3141095900 | 27100 | 27100 | 27100 | 27050 | 221 |
| 340 | 20230918 | 141400 | 3135114350 | 27100 | 27050 | 27100 | 27050 | 220 |
| 341 | 20230918 | 141300 | 3129158300 | 27050 | 27100 | 27100 | 27050 | 34 |
| 342 | 20230918 | 141200 | 3128237050 | 27100 | 27100 | 27150 | 27100 | 651 |
| 343 | 20230918 | 141100 | 3110594700 | 27150 | 27150 | 27150 | 27150 | 6 |
| 344 | 20230918 | 141000 | 3110431800 | 27150 | 27150 | 27150 | 27150 | 214 |
| 345 | 20230918 | 140900 | 3104621700 | 27150 | 27150 | 27150 | 27150 | 5 |
| 346 | 20230918 | 140800 | 3104485950 | 27100 | 27100 | 27100 | 27100 | 34 |
| 347 | 20230918 | 140700 | 3103564550 | 27100 | 27100 | 27100 | 27100 | 11 |
| 348 | 20230918 | 140600 | 3103266450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 349 | 20230918 | 140500 | 3103266450 | 27050 | 27100 | 27150 | 27050 | 1192 |
| 350 | 20230918 | 140400 | 3070965050 | 27100 | 27100 | 27100 | 27100 | 79 |
| 351 | 20230918 | 140300 | 3068824150 | 27100 | 27100 | 27100 | 27050 | 70 |
| 352 | 20230918 | 140200 | 3066929650 | 27100 | 27100 | 27100 | 27050 | 251 |
| 353 | 20230918 | 140100 | 3060138150 | 27100 | 27050 | 27100 | 27050 | 16 |
| 354 | 20230918 | 140000 | 3059705300 | 27050 | 27100 | 27100 | 27050 | 1918 |
| 355 | 20230918 | 135900 | 3007736050 | 27100 | 27100 | 27100 | 27100 | 584 |
| 356 | 20230918 | 135800 | 2991909650 | 27100 | 27150 | 27150 | 27100 | 1903 |
| 357 | 20230918 | 135700 | 2940333200 | 27150 | 27150 | 27150 | 27150 | 29 |
| 358 | 20230918 | 135600 | 2939545850 | 27150 | 27150 | 27150 | 27150 | 159 |
| 359 | 20230918 | 135500 | 2935229000 | 27200 | 27150 | 27200 | 27150 | 91 |
| 360 | 20230918 | 135400 | 2932758150 | 27150 | 27150 | 27150 | 27150 | 15 |
| 361 | 20230918 | 135300 | 2932350900 | 27150 | 27150 | 27150 | 27150 | 761 |
| 362 | 20230918 | 135200 | 2911689750 | 27150 | 27150 | 27150 | 27150 | 84 |
| 363 | 20230918 | 135100 | 2909409150 | 27150 | 27100 | 27150 | 27100 | 668 |
| 364 | 20230918 | 135000 | 2891299250 | 27100 | 27100 | 27150 | 27100 | 222 |
| 365 | 20230918 | 134900 | 2885281950 | 27100 | 27150 | 27150 | 27100 | 546 |
| 366 | 20230918 | 134800 | 2870458500 | 27100 | 27100 | 27150 | 27100 | 32 |
| 367 | 20230918 | 134700 | 2869590200 | 27150 | 27150 | 27150 | 27100 | 374 |
| 368 | 20230918 | 134600 | 2859439150 | 27100 | 27100 | 27150 | 27100 | 375 |
| 369 | 20230918 | 134500 | 2849270100 | 27150 | 27150 | 27200 | 27150 | 2645 |
| 370 | 20230918 | 134400 | 2777458100 | 27200 | 27150 | 27200 | 27150 | 317 |
| 371 | 20230918 | 134300 | 2768850200 | 27150 | 27200 | 27200 | 27150 | 51 |
| 372 | 20230918 | 134200 | 2767464150 | 27200 | 27200 | 27250 | 27150 | 5391 |
| 373 | 20230918 | 134100 | 2620824050 | 27250 | 27250 | 27250 | 27200 | 4 |
| 374 | 20230918 | 134000 | 2620715100 | 27250 | 27300 | 27300 | 27200 | 113 |
| 375 | 20230918 | 133900 | 2617631350 | 27250 | 27250 | 27250 | 27250 | 1337 |
| 376 | 20230918 | 133800 | 2581198100 | 27300 | 27300 | 27300 | 27300 | 14 |
| 377 | 20230918 | 133700 | 2580815900 | 27300 | 27300 | 27300 | 27300 | 11 |
| 378 | 20230918 | 133600 | 2580515600 | 27300 | 27300 | 27300 | 27300 | 16 |
| 379 | 20230918 | 133500 | 2580078800 | 27300 | 27300 | 27300 | 27300 | 68 |
| 380 | 20230918 | 133400 | 2578222400 | 27300 | 27250 | 27300 | 27250 | 51 |
| 381 | 20230918 | 133300 | 2576832600 | 27250 | 27250 | 27250 | 27250 | 131 |
| 382 | 20230918 | 133200 | 2573262850 | 27250 | 27250 | 27250 | 27250 | 476 |
| 383 | 20230918 | 133100 | 2560291850 | 27250 | 27300 | 27300 | 27250 | 43 |
| 384 | 20230918 | 133000 | 2559119950 | 27250 | 27350 | 27350 | 27250 | 20 |
| 385 | 20230918 | 132900 | 2558574600 | 27350 | 27300 | 27350 | 27250 | 518 |
| 386 | 20230918 | 132800 | 2544433200 | 27350 | 27350 | 27350 | 27350 | 1 |
| 387 | 20230918 | 132700 | 2544405850 | 27300 | 27300 | 27300 | 27300 | 367 |
| 388 | 20230918 | 132600 | 2534386750 | 27300 | 27300 | 27300 | 27300 | 252 |
| 389 | 20230918 | 132500 | 2527507150 | 27300 | 27300 | 27300 | 27300 | 36 |
| 390 | 20230918 | 132400 | 2526524350 | 27300 | 27300 | 27300 | 27300 | 6 |
| 391 | 20230918 | 132300 | 2526360550 | 27350 | 27350 | 27350 | 27350 | 122 |
| 392 | 20230918 | 132200 | 2523023850 | 27350 | 27350 | 27350 | 27350 | 69 |
| 393 | 20230918 | 132100 | 2521136700 | 27350 | 27300 | 27350 | 27300 | 214 |
| 394 | 20230918 | 132000 | 2515294400 | 27300 | 27250 | 27300 | 27250 | 83 |
| 395 | 20230918 | 131900 | 2513031650 | 27250 | 27300 | 27300 | 27250 | 52 |
| 396 | 20230918 | 131800 | 2511614600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 397 | 20230918 | 131700 | 2511614600 | 27300 | 27300 | 27300 | 27300 | 15 |
| 398 | 20230918 | 131600 | 2511205100 | 27300 | 27300 | 27300 | 27300 | 4 |
| 399 | 20230918 | 131500 | 2511095900 | 27300 | 27300 | 27300 | 27300 | 12 |
| 400 | 20230918 | 131400 | 2510768300 | 27300 | 27250 | 27300 | 27250 | 60 |
| 401 | 20230918 | 131300 | 2509132450 | 27300 | 27300 | 27300 | 27300 | 12 |
| 402 | 20230918 | 131200 | 2508804850 | 27300 | 27300 | 27300 | 27300 | 8 |
| 403 | 20230918 | 131100 | 2508586450 | 27300 | 27250 | 27300 | 27250 | 23 |
| 404 | 20230918 | 131000 | 2507958850 | 27250 | 27300 | 27300 | 27250 | 714 |
| 405 | 20230918 | 130900 | 2488499650 | 27300 | 27250 | 27300 | 27250 | 57 |
| 406 | 20230918 | 130800 | 2486943900 | 27250 | 27250 | 27250 | 27250 | 484 |
| 407 | 20230918 | 130700 | 2473754900 | 27250 | 27300 | 27300 | 27250 | 11 |
| 408 | 20230918 | 130600 | 2473455100 | 27300 | 27250 | 27300 | 27250 | 413 |
| 409 | 20230918 | 130500 | 2462200750 | 27250 | 27250 | 27250 | 27250 | 18 |
| 410 | 20230918 | 130400 | 2461710250 | 27250 | 27250 | 27250 | 27200 | 21 |
| 411 | 20230918 | 130300 | 2461138800 | 27250 | 27300 | 27300 | 27250 | 1770 |
| 412 | 20230918 | 130200 | 2412905000 | 27300 | 27300 | 27300 | 27300 | 0 |
| 413 | 20230918 | 130100 | 2412905000 | 27300 | 27300 | 27350 | 27300 | 78 |
| 414 | 20230918 | 130000 | 2410775550 | 27300 | 27300 | 27300 | 27300 | 20 |
| 415 | 20230918 | 125900 | 2410229550 | 27300 | 27300 | 27300 | 27250 | 239 |
| 416 | 20230918 | 125800 | 2403710000 | 27300 | 27300 | 27300 | 27300 | 141 |
| 417 | 20230918 | 125700 | 2399860700 | 27300 | 27300 | 27300 | 27300 | 25 |
| 418 | 20230918 | 125600 | 2399178200 | 27300 | 27300 | 27300 | 27300 | 55 |
| 419 | 20230918 | 125500 | 2397676700 | 27300 | 27300 | 27300 | 27300 | 51 |
| 420 | 20230918 | 125400 | 2396284400 | 27300 | 27300 | 27300 | 27250 | 257 |
| 421 | 20230918 | 125300 | 2389272950 | 27300 | 27300 | 27300 | 27300 | 63 |
| 422 | 20230918 | 125200 | 2387553050 | 27300 | 27350 | 27350 | 27300 | 33 |
| 423 | 20230918 | 125100 | 2386650750 | 27300 | 27300 | 27300 | 27300 | 60 |
| 424 | 20230918 | 125000 | 2385012750 | 27300 | 27300 | 27300 | 27300 | 50 |
| 425 | 20230918 | 124900 | 2383647750 | 27350 | 27350 | 27350 | 27350 | 0 |
| 426 | 20230918 | 124800 | 2383647750 | 27350 | 27400 | 27400 | 27350 | 50 |
| 427 | 20230918 | 124700 | 2382279250 | 27400 | 27400 | 27400 | 27400 | 10 |
| 428 | 20230918 | 124600 | 2382005250 | 27350 | 27350 | 27350 | 27350 | 30 |
| 429 | 20230918 | 124500 | 2381184750 | 27300 | 27350 | 27350 | 27300 | 31 |
| 430 | 20230918 | 124400 | 2380336950 | 27300 | 27300 | 27300 | 27300 | 10 |
| 431 | 20230918 | 124300 | 2380063950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 432 | 20230918 | 124200 | 2380063950 | 27300 | 27300 | 27300 | 27300 | 19 |
| 433 | 20230918 | 124100 | 2379545250 | 27300 | 27300 | 27300 | 27300 | 119 |
| 434 | 20230918 | 124000 | 2376296550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 435 | 20230918 | 123900 | 2376296550 | 27250 | 27250 | 27250 | 27250 | 100 |
| 436 | 20230918 | 123800 | 2373571550 | 27250 | 27250 | 27250 | 27250 | 8 |
| 437 | 20230918 | 123700 | 2373353550 | 27250 | 27250 | 27250 | 27250 | 4 |
| 438 | 20230918 | 123600 | 2373244550 | 27250 | 27300 | 27300 | 27250 | 43 |
| 439 | 20230918 | 123500 | 2372071650 | 27300 | 27250 | 27300 | 27250 | 112 |
| 440 | 20230918 | 123400 | 2369019050 | 27250 | 27300 | 27300 | 27250 | 186 |
| 441 | 20230918 | 123300 | 2363950450 | 27300 | 27300 | 27300 | 27300 | 59 |
| 442 | 20230918 | 123200 | 2362339750 | 27300 | 27300 | 27300 | 27300 | 52 |
| 443 | 20230918 | 123100 | 2360920150 | 27300 | 27300 | 27300 | 27300 | 51 |
| 444 | 20230918 | 123000 | 2359527850 | 27300 | 27250 | 27300 | 27250 | 19 |
| 445 | 20230918 | 122900 | 2359009450 | 27250 | 27300 | 27300 | 27250 | 18 |
| 446 | 20230918 | 122800 | 2358518100 | 27250 | 27250 | 27250 | 27250 | 90 |
| 447 | 20230918 | 122700 | 2356065600 | 27300 | 27300 | 27300 | 27250 | 54 |
| 448 | 20230918 | 122600 | 2354591900 | 27300 | 27250 | 27300 | 27250 | 575 |
| 449 | 20230918 | 122500 | 2338921950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 450 | 20230918 | 122400 | 2338921950 | 27250 | 27300 | 27300 | 27250 | 55 |
| 451 | 20230918 | 122300 | 2337421200 | 27300 | 27350 | 27350 | 27300 | 64 |
| 452 | 20230918 | 122200 | 2335672950 | 27350 | 27350 | 27350 | 27350 | 7 |
| 453 | 20230918 | 122100 | 2335481500 | 27350 | 27250 | 27350 | 27250 | 18 |
| 454 | 20230918 | 122000 | 2334989300 | 27350 | 27300 | 27350 | 27250 | 32 |
| 455 | 20230918 | 121900 | 2334115650 | 27350 | 27300 | 27350 | 27300 | 28 |
| 456 | 20230918 | 121800 | 2333350450 | 27300 | 27300 | 27300 | 27300 | 23 |
| 457 | 20230918 | 121700 | 2332722550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 458 | 20230918 | 121600 | 2332722550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 459 | 20230918 | 121500 | 2332722550 | 27250 | 27250 | 27250 | 27250 | 100 |
| 460 | 20230918 | 121400 | 2329997550 | 27200 | 27250 | 27250 | 27200 | 102 |
| 461 | 20230918 | 121300 | 2327222900 | 27200 | 27250 | 27250 | 27200 | 115 |
| 462 | 20230918 | 121200 | 2324094150 | 27250 | 27300 | 27300 | 27250 | 83 |
| 463 | 20230918 | 121100 | 2321828300 | 27300 | 27250 | 27300 | 27250 | 68 |
| 464 | 20230918 | 121000 | 2319973750 | 27250 | 27200 | 27250 | 27200 | 226 |
| 465 | 20230918 | 120900 | 2313815350 | 27250 | 27200 | 27250 | 27200 | 25 |
| 466 | 20230918 | 120800 | 2313134800 | 27200 | 27200 | 27200 | 27200 | 91 |
| 467 | 20230918 | 120700 | 2310659600 | 27200 | 27200 | 27200 | 27200 | 144 |
| 468 | 20230918 | 120600 | 2306742800 | 27200 | 27200 | 27200 | 27200 | 11 |
| 469 | 20230918 | 120500 | 2306443600 | 27200 | 27200 | 27250 | 27200 | 50 |
| 470 | 20230918 | 120400 | 2305081600 | 27200 | 27200 | 27250 | 27200 | 1110 |
| 471 | 20230918 | 120300 | 2274888100 | 27200 | 27200 | 27200 | 27200 | 306 |
| 472 | 20230918 | 120200 | 2266564900 | 27300 | 27250 | 27300 | 27250 | 136 |
| 473 | 20230918 | 120100 | 2262858650 | 27200 | 27200 | 27300 | 27200 | 7 |
| 474 | 20230918 | 120000 | 2262668150 | 27250 | 27250 | 27250 | 27250 | 196 |
| 475 | 20230918 | 115900 | 2257327150 | 27250 | 27250 | 27250 | 27250 | 13 |
| 476 | 20230918 | 115800 | 2256972900 | 27250 | 27250 | 27250 | 27200 | 62 |
| 477 | 20230918 | 115700 | 2255283900 | 27200 | 27400 | 27400 | 27200 | 6077 |
| 478 | 20230918 | 115600 | 2089542350 | 27400 | 27400 | 27400 | 27400 | 16 |
| 479 | 20230918 | 115500 | 2089103950 | 27400 | 27400 | 27400 | 27400 | 37 |
| 480 | 20230918 | 115400 | 2088090150 | 27400 | 27400 | 27400 | 27400 | 18 |
| 481 | 20230918 | 115300 | 2087596950 | 27350 | 27350 | 27350 | 27300 | 280 |
| 482 | 20230918 | 115200 | 2079939150 | 27350 | 27350 | 27350 | 27350 | 6 |
| 483 | 20230918 | 115100 | 2079775050 | 27350 | 27350 | 27350 | 27300 | 60 |
| 484 | 20230918 | 115000 | 2078136050 | 27350 | 27350 | 27350 | 27350 | 110 |
| 485 | 20230918 | 114900 | 2075127550 | 27350 | 27350 | 27350 | 27300 | 312 |
| 486 | 20230918 | 114800 | 2066609600 | 27350 | 27350 | 27350 | 27350 | 35 |
| 487 | 20230918 | 114700 | 2065652350 | 27350 | 27350 | 27350 | 27300 | 37 |
| 488 | 20230918 | 114600 | 2064641300 | 27350 | 27350 | 27350 | 27350 | 21 |
| 489 | 20230918 | 114500 | 2064066950 | 27350 | 27300 | 27350 | 27300 | 5 |
| 490 | 20230918 | 114400 | 2063930250 | 27350 | 27350 | 27350 | 27350 | 19 |
| 491 | 20230918 | 114300 | 2063410600 | 27350 | 27350 | 27350 | 27350 | 202 |
| 492 | 20230918 | 114200 | 2057885900 | 27350 | 27350 | 27350 | 27300 | 236 |
| 493 | 20230918 | 114100 | 2051442850 | 27350 | 27350 | 27350 | 27300 | 57 |
| 494 | 20230918 | 114000 | 2049884100 | 27350 | 27350 | 27350 | 27300 | 110 |
| 495 | 20230918 | 113900 | 2046879650 | 27300 | 27300 | 27300 | 27300 | 229 |
| 496 | 20230918 | 113800 | 2040627950 | 27300 | 27300 | 27300 | 27300 | 167 |
| 497 | 20230918 | 113700 | 2036068850 | 27300 | 27350 | 27350 | 27300 | 1382 |
| 498 | 20230918 | 113600 | 1998339350 | 27300 | 27300 | 27300 | 27300 | 366 |
| 499 | 20230918 | 113500 | 1988347550 | 27300 | 27300 | 27300 | 27300 | 60 |
| 500 | 20230918 | 113400 | 1986709550 | 27300 | 27350 | 27350 | 27300 | 124 |
| 501 | 20230918 | 113300 | 1983322850 | 27300 | 27350 | 27350 | 27300 | 87 |
| 502 | 20230918 | 113200 | 1980944750 | 27350 | 27350 | 27350 | 27350 | 783 |
| 503 | 20230918 | 113100 | 1959529700 | 27350 | 27350 | 27350 | 27350 | 36 |
| 504 | 20230918 | 113000 | 1958545100 | 27350 | 27400 | 27400 | 27350 | 196 |
| 505 | 20230918 | 112900 | 1953183700 | 27400 | 27400 | 27400 | 27400 | 51 |
| 506 | 20230918 | 112800 | 1951786300 | 27400 | 27350 | 27400 | 27350 | 297 |
| 507 | 20230918 | 112700 | 1943660700 | 27350 | 27350 | 27350 | 27350 | 1 |
| 508 | 20230918 | 112600 | 1943633350 | 27400 | 27350 | 27400 | 27350 | 53 |
| 509 | 20230918 | 112500 | 1942182800 | 27350 | 27350 | 27400 | 27350 | 610 |
| 510 | 20230918 | 112400 | 1925498250 | 27350 | 27400 | 27400 | 27350 | 347 |
| 511 | 20230918 | 112300 | 1916007700 | 27400 | 27400 | 27400 | 27400 | 2 |
| 512 | 20230918 | 112200 | 1915952900 | 27400 | 27350 | 27400 | 27350 | 83 |
| 513 | 20230918 | 112100 | 1913680350 | 27350 | 27400 | 27400 | 27350 | 307 |
| 514 | 20230918 | 112000 | 1905283300 | 27400 | 27400 | 27400 | 27400 | 15 |
| 515 | 20230918 | 111900 | 1904872300 | 27400 | 27400 | 27400 | 27400 | 1902 |
| 516 | 20230918 | 111800 | 1852757500 | 27400 | 27450 | 27450 | 27400 | 28 |
| 517 | 20230918 | 111700 | 1851990000 | 27450 | 27400 | 27450 | 27400 | 6 |
| 518 | 20230918 | 111600 | 1851825500 | 27400 | 27400 | 27450 | 27400 | 132 |
| 519 | 20230918 | 111500 | 1848208300 | 27400 | 27500 | 27500 | 27400 | 501 |
| 520 | 20230918 | 111400 | 1834480800 | 27450 | 27450 | 27450 | 27450 | 141 |
| 521 | 20230918 | 111300 | 1830610350 | 27450 | 27450 | 27450 | 27400 | 23 |
| 522 | 20230918 | 111200 | 1829979050 | 27400 | 27500 | 27500 | 27400 | 26 |
| 523 | 20230918 | 111100 | 1829266050 | 27500 | 27450 | 27500 | 27450 | 190 |
| 524 | 20230918 | 111000 | 1824049500 | 27450 | 27450 | 27450 | 27450 | 360 |
| 525 | 20230918 | 110900 | 1814167500 | 27450 | 27450 | 27450 | 27450 | 599 |
| 526 | 20230918 | 110800 | 1797724950 | 27450 | 27450 | 27450 | 27450 | 582 |
| 527 | 20230918 | 110700 | 1781749050 | 27450 | 27450 | 27450 | 27450 | 8 |
| 528 | 20230918 | 110600 | 1781529450 | 27450 | 27450 | 27450 | 27450 | 190 |
| 529 | 20230918 | 110500 | 1776313950 | 27450 | 27450 | 27450 | 27450 | 200 |
| 530 | 20230918 | 110400 | 1770823950 | 27450 | 27450 | 27450 | 27450 | 0 |
| 531 | 20230918 | 110300 | 1770823950 | 27450 | 27450 | 27450 | 27450 | 151 |
| 532 | 20230918 | 110200 | 1766679000 | 27450 | 27500 | 27500 | 27450 | 51 |
| 533 | 20230918 | 110100 | 1765279000 | 27500 | 27500 | 27500 | 27450 | 1549 |
| 534 | 20230918 | 110000 | 1722757900 | 27450 | 27500 | 27500 | 27450 | 305 |
| 535 | 20230918 | 105900 | 1714385400 | 27450 | 27500 | 27500 | 27450 | 753 |
| 536 | 20230918 | 105800 | 1693677950 | 27500 | 27500 | 27500 | 27500 | 1 |
| 537 | 20230918 | 105700 | 1693650450 | 27500 | 27500 | 27500 | 27500 | 55 |
| 538 | 20230918 | 105600 | 1692137950 | 27500 | 27500 | 27500 | 27450 | 120 |
| 539 | 20230918 | 105500 | 1688842950 | 27450 | 27450 | 27450 | 27450 | 66 |
| 540 | 20230918 | 105400 | 1687031250 | 27450 | 27450 | 27450 | 27450 | 567 |
| 541 | 20230918 | 105300 | 1671467100 | 27450 | 27450 | 27450 | 27450 | 32 |
| 542 | 20230918 | 105200 | 1670588700 | 27400 | 27450 | 27450 | 27400 | 60 |
| 543 | 20230918 | 105100 | 1668944000 | 27450 | 27500 | 27500 | 27450 | 70 |
| 544 | 20230918 | 105000 | 1667020500 | 27500 | 27500 | 27500 | 27450 | 121 |
| 545 | 20230918 | 104900 | 1663698950 | 27500 | 27450 | 27500 | 27400 | 273 |
| 546 | 20230918 | 104800 | 1656213800 | 27450 | 27450 | 27450 | 27450 | 143 |
| 547 | 20230918 | 104700 | 1652288450 | 27450 | 27400 | 27450 | 27400 | 1282 |
| 548 | 20230918 | 104600 | 1617133350 | 27350 | 27400 | 27400 | 27350 | 51 |
| 549 | 20230918 | 104500 | 1615738400 | 27400 | 27400 | 27400 | 27400 | 27 |
| 550 | 20230918 | 104400 | 1614998600 | 27400 | 27350 | 27400 | 27350 | 522 |
| 551 | 20230918 | 104300 | 1600696900 | 27350 | 27350 | 27350 | 27350 | 906 |
| 552 | 20230918 | 104200 | 1575917800 | 27350 | 27350 | 27350 | 27350 | 243 |
| 553 | 20230918 | 104100 | 1569271750 | 27350 | 27350 | 27350 | 27350 | 196 |
| 554 | 20230918 | 104000 | 1563911150 | 27400 | 27350 | 27400 | 27300 | 201 |
| 555 | 20230918 | 103900 | 1558421100 | 27350 | 27350 | 27350 | 27350 | 136 |
| 556 | 20230918 | 103800 | 1554701500 | 27350 | 27350 | 27350 | 27300 | 580 |
| 557 | 20230918 | 103700 | 1538854500 | 27350 | 27350 | 27350 | 27300 | 96 |
| 558 | 20230918 | 103600 | 1536230300 | 27350 | 27400 | 27400 | 27350 | 851 |
| 559 | 20230918 | 103500 | 1512955400 | 27400 | 27350 | 27400 | 27350 | 143 |
| 560 | 20230918 | 103400 | 1509044100 | 27350 | 27350 | 27350 | 27350 | 195 |
| 561 | 20230918 | 103300 | 1503710850 | 27350 | 27400 | 27450 | 27350 | 83 |
| 562 | 20230918 | 103200 | 1501435300 | 27400 | 27450 | 27450 | 27350 | 68 |
| 563 | 20230918 | 103100 | 1499572050 | 27350 | 27350 | 27350 | 27350 | 93 |
| 564 | 20230918 | 103000 | 1497028500 | 27350 | 27350 | 27400 | 27350 | 81 |
| 565 | 20230918 | 102900 | 1494812100 | 27350 | 27400 | 27400 | 27350 | 61 |
| 566 | 20230918 | 102800 | 1493142750 | 27400 | 27450 | 27450 | 27350 | 123 |
| 567 | 20230918 | 102700 | 1489775050 | 27450 | 27450 | 27450 | 27400 | 133 |
| 568 | 20230918 | 102600 | 1486124750 | 27400 | 27450 | 27450 | 27400 | 135 |
| 569 | 20230918 | 102500 | 1482419900 | 27450 | 27450 | 27450 | 27350 | 44 |
| 570 | 20230918 | 102400 | 1481213600 | 27350 | 27350 | 27350 | 27350 | 118 |
| 571 | 20230918 | 102300 | 1477986300 | 27350 | 27400 | 27400 | 27350 | 417 |
| 572 | 20230918 | 102200 | 1466577700 | 27400 | 27350 | 27400 | 27350 | 226 |
| 573 | 20230918 | 102100 | 1460391600 | 27350 | 27350 | 27400 | 27350 | 245 |
| 574 | 20230918 | 102000 | 1453690200 | 27400 | 27400 | 27400 | 27400 | 483 |
| 575 | 20230918 | 101900 | 1440456000 | 27400 | 27450 | 27450 | 27400 | 424 |
| 576 | 20230918 | 101800 | 1428838350 | 27400 | 27400 | 27450 | 27400 | 179 |
| 577 | 20230918 | 101700 | 1423933700 | 27400 | 27450 | 27450 | 27400 | 101 |
| 578 | 20230918 | 101600 | 1421166100 | 27450 | 27450 | 27450 | 27450 | 19 |
| 579 | 20230918 | 101500 | 1420644550 | 27450 | 27400 | 27450 | 27400 | 252 |
| 580 | 20230918 | 101400 | 1413738450 | 27400 | 27450 | 27450 | 27400 | 1415 |
| 581 | 20230918 | 101300 | 1374919150 | 27500 | 27500 | 27500 | 27450 | 766 |
| 582 | 20230918 | 101200 | 1353874150 | 27500 | 27500 | 27500 | 27500 | 74 |
| 583 | 20230918 | 101100 | 1351839150 | 27500 | 27500 | 27500 | 27500 | 499 |
| 584 | 20230918 | 101000 | 1338116650 | 27450 | 27500 | 27500 | 27450 | 339 |
| 585 | 20230918 | 100900 | 1328795650 | 27500 | 27500 | 27500 | 27450 | 398 |
| 586 | 20230918 | 100800 | 1317850700 | 27500 | 27450 | 27500 | 27450 | 743 |
| 587 | 20230918 | 100700 | 1297455300 | 27450 | 27450 | 27450 | 27400 | 29 |
| 588 | 20230918 | 100600 | 1296660500 | 27450 | 27400 | 27450 | 27400 | 507 |
| 589 | 20230918 | 100500 | 1282768250 | 27450 | 27450 | 27450 | 27400 | 151 |
| 590 | 20230918 | 100400 | 1278628600 | 27450 | 27500 | 27500 | 27450 | 120 |
| 591 | 20230918 | 100300 | 1275329350 | 27450 | 27450 | 27450 | 27450 | 215 |
| 592 | 20230918 | 100200 | 1269427600 | 27450 | 27450 | 27500 | 27450 | 868 |
| 593 | 20230918 | 100100 | 1245597900 | 27500 | 27500 | 27500 | 27450 | 243 |
| 594 | 20230918 | 100000 | 1238925700 | 27500 | 27550 | 27550 | 27500 | 1351 |
| 595 | 20230918 | 095900 | 1201770950 | 27550 | 27550 | 27550 | 27550 | 36 |
| 596 | 20230918 | 095800 | 1200779150 | 27550 | 27550 | 27550 | 27550 | 27 |
| 597 | 20230918 | 095700 | 1200035300 | 27550 | 27500 | 27550 | 27500 | 271 |
| 598 | 20230918 | 095600 | 1192582650 | 27550 | 27550 | 27550 | 27550 | 11 |
| 599 | 20230918 | 095500 | 1192279600 | 27550 | 27550 | 27550 | 27550 | 23 |
| 600 | 20230918 | 095400 | 1191645950 | 27550 | 27550 | 27550 | 27550 | 77 |
| 601 | 20230918 | 095300 | 1189524600 | 27550 | 27550 | 27550 | 27550 | 138 |
| 602 | 20230918 | 095200 | 1185722700 | 27600 | 27600 | 27600 | 27500 | 305 |
| 603 | 20230918 | 095100 | 1177324400 | 27600 | 27500 | 27600 | 27500 | 209 |
| 604 | 20230918 | 095000 | 1171569750 | 27550 | 27550 | 27550 | 27550 | 19 |
| 605 | 20230918 | 094900 | 1171046300 | 27550 | 27550 | 27550 | 27550 | 71 |
| 606 | 20230918 | 094800 | 1169090250 | 27550 | 27550 | 27550 | 27550 | 134 |
| 607 | 20230918 | 094700 | 1165398550 | 27550 | 27600 | 27600 | 27500 | 41 |
| 608 | 20230918 | 094600 | 1164269450 | 27600 | 27550 | 27600 | 27500 | 645 |
| 609 | 20230918 | 094500 | 1146477700 | 27550 | 27500 | 27600 | 27500 | 30 |
| 610 | 20230918 | 094400 | 1145652300 | 27550 | 27550 | 27550 | 27550 | 132 |
| 611 | 20230918 | 094300 | 1142015700 | 27550 | 27550 | 27600 | 27500 | 265 |
| 612 | 20230918 | 094200 | 1134714850 | 27550 | 27550 | 27600 | 27500 | 2647 |
| 613 | 20230918 | 094100 | 1061863850 | 27550 | 27700 | 27700 | 27550 | 704 |
| 614 | 20230918 | 094000 | 1042433250 | 27650 | 27700 | 27700 | 27650 | 365 |
| 615 | 20230918 | 093900 | 1032340300 | 27700 | 27700 | 27700 | 27700 | 253 |
| 616 | 20230918 | 093800 | 1025332200 | 27700 | 27700 | 27750 | 27700 | 855 |
| 617 | 20230918 | 093700 | 1001648650 | 27750 | 27700 | 27800 | 27700 | 280 |
| 618 | 20230918 | 093600 | 993878350 | 27800 | 27700 | 27800 | 27700 | 25 |
| 619 | 20230918 | 093500 | 993185650 | 27800 | 27700 | 27800 | 27700 | 206 |
| 620 | 20230918 | 093400 | 987469950 | 27800 | 27800 | 27800 | 27700 | 313 |
| 621 | 20230918 | 093300 | 978782050 | 27800 | 27850 | 27850 | 27800 | 218 |
| 622 | 20230918 | 093200 | 972721350 | 27850 | 27900 | 27900 | 27800 | 218 |
| 623 | 20230918 | 093100 | 966650550 | 27900 | 27850 | 27900 | 27850 | 388 |
| 624 | 20230918 | 093000 | 955839300 | 27850 | 27700 | 27850 | 27700 | 9 |
| 625 | 20230918 | 092900 | 955589100 | 27700 | 27850 | 27850 | 27700 | 1469 |
| 626 | 20230918 | 092800 | 914858400 | 27850 | 27800 | 27850 | 27800 | 293 |
| 627 | 20230918 | 092700 | 906698900 | 27850 | 27850 | 27900 | 27850 | 1048 |
| 628 | 20230918 | 092600 | 877500450 | 27850 | 27700 | 27850 | 27700 | 920 |
| 629 | 20230918 | 092500 | 852009450 | 27700 | 27600 | 27700 | 27600 | 268 |
| 630 | 20230918 | 092400 | 844599750 | 27600 | 27700 | 27700 | 27600 | 122 |
| 631 | 20230918 | 092300 | 841231850 | 27700 | 27650 | 27700 | 27600 | 8 |
| 632 | 20230918 | 092200 | 841010700 | 27700 | 27700 | 27800 | 27600 | 1031 |
| 633 | 20230918 | 092100 | 812506300 | 27700 | 27850 | 27850 | 27700 | 868 |
| 634 | 20230918 | 092000 | 788447500 | 27850 | 27850 | 27850 | 27800 | 162 |
| 635 | 20230918 | 091900 | 783939250 | 27800 | 27800 | 27800 | 27750 | 302 |
| 636 | 20230918 | 091800 | 775550850 | 27800 | 27800 | 27800 | 27800 | 182 |
| 637 | 20230918 | 091700 | 770491250 | 27800 | 27850 | 27900 | 27750 | 733 |
| 638 | 20230918 | 091600 | 750102400 | 27850 | 27850 | 27850 | 27800 | 1699 |
| 639 | 20230918 | 091500 | 702830600 | 27850 | 27900 | 27900 | 27850 | 798 |
| 640 | 20230918 | 091400 | 680604300 | 27900 | 27950 | 27950 | 27800 | 1769 |
| 641 | 20230918 | 091300 | 631259100 | 27950 | 27850 | 27950 | 27800 | 1740 |
| 642 | 20230918 | 091200 | 582768300 | 27850 | 27900 | 27950 | 27850 | 2156 |
| 643 | 20230918 | 091100 | 522620400 | 27900 | 27850 | 27900 | 27850 | 2140 |
| 644 | 20230918 | 091000 | 462980300 | 27850 | 27750 | 27850 | 27750 | 899 |
| 645 | 20230918 | 090900 | 437949700 | 27700 | 27750 | 27800 | 27700 | 475 |
| 646 | 20230918 | 090800 | 424756550 | 27750 | 27750 | 27800 | 27700 | 454 |
| 647 | 20230918 | 090700 | 412159650 | 27800 | 27850 | 27850 | 27750 | 748 |
| 648 | 20230918 | 090600 | 391372000 | 27850 | 27850 | 27900 | 27800 | 2397 |
| 649 | 20230918 | 090500 | 324646200 | 27850 | 27850 | 27900 | 27850 | 1064 |
| 650 | 20230918 | 090400 | 294975800 | 27850 | 27650 | 27850 | 27600 | 2427 |
| 651 | 20230918 | 090300 | 227632100 | 27650 | 27450 | 27650 | 27400 | 2129 |
| 652 | 20230918 | 090200 | 168783600 | 27650 | 27400 | 27650 | 27400 | 762 |
| 653 | 20230918 | 090100 | 147830700 | 27400 | 27350 | 27600 | 27150 | 1352 |
| 654 | 20230918 | 090000 | 110858650 | 27350 | 27650 | 27650 | 27150 | 3886 |