37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 204500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 3 | 20230918 | 204400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230918 | 204300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230918 | 204200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230918 | 204100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230918 | 204000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230918 | 203900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230918 | 203800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230918 | 203700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230918 | 203600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230918 | 203500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230918 | 203400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230918 | 203300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230918 | 203200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230918 | 203100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230918 | 203000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230918 | 202900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230918 | 202800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230918 | 202700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230918 | 202600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230918 | 202500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230918 | 202400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230918 | 202300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230918 | 202200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230918 | 202100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230918 | 202000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230918 | 201900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230918 | 201800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230918 | 201700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230918 | 201600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230918 | 201500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 33 | 20230918 | 201400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230918 | 201300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230918 | 201200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230918 | 201100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230918 | 201000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230918 | 200900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230918 | 200800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230918 | 200700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230918 | 200600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230918 | 200500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230918 | 200400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230918 | 200300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230918 | 200200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230918 | 200100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230918 | 200000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230918 | 195900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230918 | 195800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230918 | 195700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230918 | 195600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230918 | 195500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230918 | 195400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230918 | 195300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230918 | 195200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230918 | 195100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230918 | 195000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230918 | 194900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230918 | 194800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230918 | 194700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230918 | 194600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230918 | 194500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 63 | 20230918 | 194400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230918 | 194300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230918 | 194200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230918 | 194100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230918 | 194000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230918 | 193900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230918 | 193800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230918 | 193700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230918 | 193600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230918 | 193500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230918 | 193400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230918 | 193300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230918 | 193200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230918 | 193100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230918 | 193000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230918 | 192900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230918 | 192800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230918 | 192700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230918 | 192600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230918 | 192500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230918 | 192400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230918 | 192300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230918 | 192200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230918 | 192100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230918 | 192000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230918 | 191900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230918 | 191800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230918 | 191700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230918 | 191600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230918 | 191500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 93 | 20230918 | 191400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230918 | 191300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230918 | 191200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230918 | 191100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230918 | 191000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230918 | 190900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230918 | 190800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230918 | 190700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230918 | 190600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230918 | 190500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230918 | 190400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230918 | 190300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230918 | 190200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230918 | 190100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230918 | 190000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230918 | 185900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230918 | 185800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230918 | 185700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230918 | 185600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230918 | 185500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230918 | 185400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230918 | 185300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230918 | 185200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230918 | 185100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230918 | 185000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230918 | 184900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230918 | 184800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230918 | 184700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230918 | 184600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230918 | 184500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 123 | 20230918 | 184400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230918 | 184300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230918 | 184200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230918 | 184100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230918 | 184000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230918 | 183900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230918 | 183800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230918 | 183700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230918 | 183600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230918 | 183500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230918 | 183400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230918 | 183300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230918 | 183200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230918 | 183100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230918 | 183000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230918 | 182900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230918 | 182800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230918 | 182700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230918 | 182600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230918 | 182500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230918 | 182400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230918 | 182300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230918 | 182200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230918 | 182100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230918 | 182000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230918 | 181900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230918 | 181800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230918 | 181700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230918 | 181600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230918 | 181500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 153 | 20230918 | 181400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230918 | 181300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230918 | 181200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230918 | 181100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230918 | 181000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230918 | 180900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230918 | 180800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230918 | 180700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230918 | 180600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230918 | 180500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230918 | 180400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230918 | 180300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230918 | 180200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230918 | 180100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230918 | 180000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230918 | 175900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230918 | 175800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230918 | 175700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230918 | 175600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230918 | 175500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230918 | 175400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230918 | 175300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230918 | 175200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230918 | 175100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230918 | 175000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230918 | 174900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230918 | 174800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230918 | 174700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230918 | 174600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230918 | 174500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 183 | 20230918 | 174400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230918 | 174300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230918 | 174200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230918 | 174100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230918 | 174000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230918 | 173900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230918 | 173800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230918 | 173700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230918 | 173600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230918 | 173500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230918 | 173400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230918 | 173300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230918 | 173200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230918 | 173100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20230918 | 173000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230918 | 172900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230918 | 172800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20230918 | 172700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20230918 | 172600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20230918 | 172500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20230918 | 172400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20230918 | 172300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20230918 | 172200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20230918 | 172100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20230918 | 172000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20230918 | 171900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20230918 | 171800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20230918 | 171700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20230918 | 171600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20230918 | 171500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 213 | 20230918 | 171400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20230918 | 171300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20230918 | 171200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20230918 | 171100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20230918 | 171000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20230918 | 170900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20230918 | 170800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20230918 | 170700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20230918 | 170600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20230918 | 170500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20230918 | 170400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20230918 | 170300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20230918 | 170200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20230918 | 170100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20230918 | 170000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20230918 | 165900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20230918 | 165800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20230918 | 165700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20230918 | 165600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20230918 | 165500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20230918 | 165400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20230918 | 165300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20230918 | 165200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20230918 | 165100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20230918 | 165000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20230918 | 164900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20230918 | 164800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 240 | 20230918 | 164700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 241 | 20230918 | 164600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 242 | 20230918 | 164500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 243 | 20230918 | 164400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 244 | 20230918 | 164300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 245 | 20230918 | 164200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 246 | 20230918 | 164100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20230918 | 164000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20230918 | 163900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 249 | 20230918 | 163800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 250 | 20230918 | 163700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 251 | 20230918 | 163600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 252 | 20230918 | 163500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 253 | 20230918 | 163400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 254 | 20230918 | 163300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 255 | 20230918 | 163200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 256 | 20230918 | 163100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 257 | 20230918 | 163000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 258 | 20230918 | 162900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 259 | 20230918 | 162800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 260 | 20230918 | 162700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 261 | 20230918 | 162600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 262 | 20230918 | 162500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 263 | 20230918 | 162400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 264 | 20230918 | 162300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 265 | 20230918 | 162200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 266 | 20230918 | 162100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 267 | 20230918 | 162000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 268 | 20230918 | 161900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 269 | 20230918 | 161800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 270 | 20230918 | 161700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 271 | 20230918 | 161600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 272 | 20230918 | 161500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 273 | 20230918 | 161400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 274 | 20230918 | 161300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 275 | 20230918 | 161200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 276 | 20230918 | 161100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 277 | 20230918 | 161000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 278 | 20230918 | 160900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 279 | 20230918 | 160800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 280 | 20230918 | 160700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 281 | 20230918 | 160600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 282 | 20230918 | 160500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 283 | 20230918 | 160400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 284 | 20230918 | 160300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 285 | 20230918 | 160200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 286 | 20230918 | 160100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 287 | 20230918 | 160000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 288 | 20230918 | 155900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 289 | 20230918 | 155800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 290 | 20230918 | 155700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 291 | 20230918 | 155600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 292 | 20230918 | 155500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 293 | 20230918 | 155400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 294 | 20230918 | 155300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 295 | 20230918 | 155200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 296 | 20230918 | 155100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 297 | 20230918 | 155000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 298 | 20230918 | 154900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 299 | 20230918 | 154800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 300 | 20230918 | 154700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 301 | 20230918 | 154600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 302 | 20230918 | 154500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 303 | 20230918 | 154400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 304 | 20230918 | 154300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 305 | 20230918 | 154200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 306 | 20230918 | 154100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 307 | 20230918 | 154000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 308 | 20230918 | 153900 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 309 | 20230918 | 153800 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 310 | 20230918 | 153700 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 311 | 20230918 | 153600 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 312 | 20230918 | 153500 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 313 | 20230918 | 153400 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 314 | 20230918 | 153300 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 315 | 20230918 | 153200 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 316 | 20230918 | 153100 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 0 |
| 317 | 20230918 | 153000 | 5403088400 | 27050 | 27050 | 27050 | 27050 | 6029 |
| 318 | 20230918 | 152900 | 5240003950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 319 | 20230918 | 152800 | 5240003950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 320 | 20230918 | 152700 | 5240003950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 321 | 20230918 | 152600 | 5240003950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 322 | 20230918 | 152500 | 5240003950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 323 | 20230918 | 152400 | 5240003950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 324 | 20230918 | 152300 | 5240003950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 325 | 20230918 | 152200 | 5240003950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 326 | 20230918 | 152100 | 5240003950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 327 | 20230918 | 152000 | 5240003950 | 27300 | 27300 | 27300 | 27300 | 0 |
| 328 | 20230918 | 151900 | 5240003950 | 27300 | 27150 | 27300 | 27050 | 1156 |
| 329 | 20230918 | 151800 | 5208588400 | 27100 | 27150 | 27150 | 27100 | 424 |
| 330 | 20230918 | 151700 | 5197080050 | 27150 | 27100 | 27150 | 27050 | 269 |
| 331 | 20230918 | 151600 | 5189790850 | 27100 | 27100 | 27100 | 27050 | 393 |
| 332 | 20230918 | 151500 | 5179141050 | 27100 | 27200 | 27200 | 27100 | 89 |
| 333 | 20230918 | 151400 | 5176728750 | 27200 | 27150 | 27200 | 27050 | 842 |
| 334 | 20230918 | 151300 | 5153906550 | 27150 | 27150 | 27150 | 27150 | 268 |
| 335 | 20230918 | 151200 | 5146630350 | 27150 | 27100 | 27150 | 27100 | 358 |
| 336 | 20230918 | 151100 | 5136910850 | 27100 | 27100 | 27150 | 27100 | 237 |
| 337 | 20230918 | 151000 | 5130477350 | 27100 | 27100 | 27150 | 27100 | 318 |
| 338 | 20230918 | 150900 | 5121858850 | 27150 | 27050 | 27150 | 27050 | 453 |
| 339 | 20230918 | 150800 | 5109590750 | 27100 | 27050 | 27100 | 27050 | 1008 |
| 340 | 20230918 | 150700 | 5082323950 | 27050 | 27050 | 27100 | 27050 | 31 |
| 341 | 20230918 | 150600 | 5081484350 | 27100 | 27150 | 27150 | 27100 | 979 |
| 342 | 20230918 | 150500 | 5054950250 | 27100 | 27100 | 27100 | 27100 | 70 |
| 343 | 20230918 | 150400 | 5053053250 | 27100 | 27100 | 27200 | 27100 | 322 |
| 344 | 20230918 | 150300 | 5044296550 | 27100 | 27200 | 27200 | 27100 | 874 |
| 345 | 20230918 | 150200 | 5020587750 | 27150 | 27150 | 27200 | 27150 | 325 |
| 346 | 20230918 | 150100 | 5011762850 | 27100 | 27150 | 27150 | 27100 | 126 |
| 347 | 20230918 | 150000 | 5008343200 | 27150 | 27150 | 27150 | 27150 | 55 |
| 348 | 20230918 | 145900 | 5006849950 | 27150 | 27050 | 27150 | 27050 | 199 |
| 349 | 20230918 | 145800 | 5001466850 | 27050 | 27150 | 27150 | 27050 | 1292 |
| 350 | 20230918 | 145700 | 4966394850 | 27150 | 27200 | 27200 | 27150 | 30 |
| 351 | 20230918 | 145600 | 4965579900 | 27200 | 27050 | 27200 | 27050 | 198 |
| 352 | 20230918 | 145500 | 4960209150 | 27050 | 27300 | 27300 | 27000 | 2728 |
| 353 | 20230918 | 145400 | 4886017400 | 27350 | 27300 | 27350 | 27250 | 244 |
| 354 | 20230918 | 145300 | 4879365500 | 27350 | 27300 | 27350 | 27300 | 1013 |
| 355 | 20230918 | 145200 | 4851710300 | 27300 | 27350 | 27350 | 27300 | 47 |
| 356 | 20230918 | 145100 | 4850424950 | 27350 | 27350 | 27400 | 27300 | 532 |
| 357 | 20230918 | 145000 | 4835875150 | 27350 | 27350 | 27350 | 27300 | 489 |
| 358 | 20230918 | 144900 | 4822504350 | 27300 | 27350 | 27400 | 27300 | 135 |
| 359 | 20230918 | 144800 | 4818811950 | 27400 | 27300 | 27400 | 27300 | 405 |
| 360 | 20230918 | 144700 | 4807735250 | 27350 | 27350 | 27400 | 27350 | 268 |
| 361 | 20230918 | 144600 | 4800405350 | 27300 | 27350 | 27350 | 27300 | 922 |
| 362 | 20230918 | 144500 | 4775191150 | 27350 | 27350 | 27350 | 27300 | 240 |
| 363 | 20230918 | 144400 | 4768638450 | 27300 | 27350 | 27350 | 27300 | 49 |
| 364 | 20230918 | 144300 | 4767300550 | 27350 | 27350 | 27350 | 27300 | 542 |
| 365 | 20230918 | 144200 | 4752477050 | 27350 | 27300 | 27350 | 27300 | 95 |
| 366 | 20230918 | 144100 | 4749882800 | 27350 | 27350 | 27350 | 27300 | 13 |
| 367 | 20230918 | 144000 | 4749527300 | 27350 | 27350 | 27350 | 27300 | 407 |
| 368 | 20230918 | 143900 | 4738395950 | 27300 | 27350 | 27350 | 27300 | 160 |
| 369 | 20230918 | 143800 | 4734026000 | 27300 | 27200 | 27350 | 27200 | 1037 |
| 370 | 20230918 | 143700 | 4705716450 | 27200 | 27300 | 27300 | 27200 | 249 |
| 371 | 20230918 | 143600 | 4698932100 | 27300 | 27300 | 27300 | 27250 | 365 |
| 372 | 20230918 | 143500 | 4688985400 | 27250 | 27200 | 27250 | 27200 | 674 |
| 373 | 20230918 | 143400 | 4670638950 | 27200 | 27250 | 27250 | 27200 | 129 |
| 374 | 20230918 | 143300 | 4667123800 | 27250 | 27250 | 27250 | 27200 | 437 |
| 375 | 20230918 | 143200 | 4655216600 | 27200 | 27200 | 27200 | 27200 | 25 |
| 376 | 20230918 | 143100 | 4654536600 | 27150 | 27200 | 27250 | 27150 | 107 |
| 377 | 20230918 | 143000 | 4651628550 | 27250 | 27200 | 27250 | 27200 | 220 |
| 378 | 20230918 | 142900 | 4645644150 | 27200 | 27200 | 27200 | 27150 | 50 |
| 379 | 20230918 | 142800 | 4644286250 | 27150 | 27200 | 27200 | 27150 | 133 |
| 380 | 20230918 | 142700 | 4640673800 | 27200 | 27250 | 27250 | 27200 | 466 |
| 381 | 20230918 | 142600 | 4627997600 | 27250 | 27250 | 27250 | 27250 | 50 |
| 382 | 20230918 | 142500 | 4626635100 | 27150 | 27200 | 27250 | 27150 | 31 |
| 383 | 20230918 | 142400 | 4625790700 | 27250 | 27250 | 27250 | 27250 | 2 |
| 384 | 20230918 | 142300 | 4625736200 | 27250 | 27250 | 27250 | 27150 | 447 |
| 385 | 20230918 | 142200 | 4613598450 | 27150 | 27250 | 27300 | 27150 | 606 |
| 386 | 20230918 | 142100 | 4597128850 | 27250 | 27250 | 27300 | 27200 | 447 |
| 387 | 20230918 | 142000 | 4584965050 | 27250 | 27300 | 27300 | 27250 | 140 |
| 388 | 20230918 | 141900 | 4581144850 | 27250 | 27250 | 27300 | 27250 | 640 |
| 389 | 20230918 | 141800 | 4563673050 | 27250 | 27300 | 27300 | 27250 | 140 |
| 390 | 20230918 | 141700 | 4559853650 | 27250 | 27250 | 27250 | 27250 | 275 |
| 391 | 20230918 | 141600 | 4552359900 | 27250 | 27300 | 27300 | 27250 | 27 |
| 392 | 20230918 | 141500 | 4551622950 | 27250 | 27250 | 27300 | 27250 | 146 |
| 393 | 20230918 | 141400 | 4547644100 | 27250 | 27250 | 27300 | 27250 | 298 |
| 394 | 20230918 | 141300 | 4539523350 | 27250 | 27400 | 27450 | 27250 | 1027 |
| 395 | 20230918 | 141200 | 4511439250 | 27450 | 27400 | 27450 | 27400 | 121 |
| 396 | 20230918 | 141100 | 4508118600 | 27450 | 27400 | 27450 | 27400 | 235 |
| 397 | 20230918 | 141000 | 4501678350 | 27450 | 27400 | 27450 | 27400 | 608 |
| 398 | 20230918 | 140900 | 4485011150 | 27400 | 27350 | 27400 | 27350 | 861 |
| 399 | 20230918 | 140800 | 4461420300 | 27350 | 27250 | 27400 | 27250 | 779 |
| 400 | 20230918 | 140700 | 4440121600 | 27250 | 27200 | 27300 | 27200 | 1282 |
| 401 | 20230918 | 140600 | 4405204600 | 27250 | 27250 | 27250 | 27250 | 10 |
| 402 | 20230918 | 140500 | 4404932100 | 27250 | 27300 | 27300 | 27250 | 334 |
| 403 | 20230918 | 140400 | 4395830500 | 27250 | 27200 | 27250 | 27200 | 528 |
| 404 | 20230918 | 140300 | 4381459600 | 27200 | 27150 | 27200 | 27150 | 61 |
| 405 | 20230918 | 140200 | 4379801400 | 27150 | 27100 | 27200 | 27100 | 1183 |
| 406 | 20230918 | 140100 | 4347698500 | 27100 | 27000 | 27100 | 27000 | 923 |
| 407 | 20230918 | 140000 | 4322750800 | 26950 | 26900 | 27000 | 26900 | 726 |
| 408 | 20230918 | 135900 | 4303181000 | 26900 | 26900 | 26900 | 26900 | 2 |
| 409 | 20230918 | 135800 | 4303127200 | 26900 | 26950 | 26950 | 26900 | 13 |
| 410 | 20230918 | 135700 | 4302777050 | 26950 | 26800 | 26950 | 26800 | 42 |
| 411 | 20230918 | 135600 | 4301645500 | 26850 | 26950 | 26950 | 26850 | 1693 |
| 412 | 20230918 | 135500 | 4256185400 | 26850 | 26950 | 26950 | 26850 | 9 |
| 413 | 20230918 | 135400 | 4255943050 | 26950 | 26900 | 26950 | 26850 | 752 |
| 414 | 20230918 | 135300 | 4235722950 | 26900 | 26950 | 26950 | 26900 | 862 |
| 415 | 20230918 | 135200 | 4212509550 | 26950 | 27000 | 27000 | 26950 | 373 |
| 416 | 20230918 | 135100 | 4202439300 | 27000 | 27000 | 27000 | 26950 | 101 |
| 417 | 20230918 | 135000 | 4199716400 | 26950 | 26950 | 26950 | 26950 | 37 |
| 418 | 20230918 | 134900 | 4198719250 | 27000 | 27000 | 27000 | 26950 | 158 |
| 419 | 20230918 | 134800 | 4194460550 | 27000 | 26950 | 27000 | 26950 | 170 |
| 420 | 20230918 | 134700 | 4189875950 | 27000 | 26950 | 27000 | 26950 | 12 |
| 421 | 20230918 | 134600 | 4189552350 | 26950 | 26950 | 27000 | 26950 | 13 |
| 422 | 20230918 | 134500 | 4189201600 | 26950 | 26950 | 27000 | 26950 | 14 |
| 423 | 20230918 | 134400 | 4188823800 | 26950 | 27000 | 27000 | 26950 | 21 |
| 424 | 20230918 | 134300 | 4188257800 | 26950 | 26950 | 27050 | 26950 | 214 |
| 425 | 20230918 | 134200 | 4182480100 | 26950 | 26950 | 27050 | 26950 | 139 |
| 426 | 20230918 | 134100 | 4178728150 | 27000 | 26950 | 27000 | 26950 | 28 |
| 427 | 20230918 | 134000 | 4177973400 | 26950 | 27000 | 27000 | 26950 | 27 |
| 428 | 20230918 | 133900 | 4177244550 | 27000 | 27050 | 27050 | 27000 | 39 |
| 429 | 20230918 | 133800 | 4176191500 | 27050 | 27100 | 27100 | 27000 | 547 |
| 430 | 20230918 | 133700 | 4161368700 | 27050 | 27000 | 27100 | 27000 | 298 |
| 431 | 20230918 | 133600 | 4153307800 | 27000 | 27050 | 27050 | 27000 | 7 |
| 432 | 20230918 | 133500 | 4153118600 | 27000 | 27050 | 27050 | 27000 | 80 |
| 433 | 20230918 | 133400 | 4150957750 | 27000 | 27050 | 27050 | 27000 | 167 |
| 434 | 20230918 | 133300 | 4146440550 | 27050 | 27100 | 27100 | 27050 | 414 |
| 435 | 20230918 | 133200 | 4135235400 | 27100 | 27050 | 27100 | 27050 | 1476 |
| 436 | 20230918 | 133100 | 4095284150 | 27000 | 26950 | 27000 | 26950 | 2530 |
| 437 | 20230918 | 133000 | 4027029350 | 26950 | 26900 | 26950 | 26900 | 594 |
| 438 | 20230918 | 132900 | 4011029750 | 26900 | 26850 | 26950 | 26850 | 1525 |
| 439 | 20230918 | 132800 | 3970011550 | 26800 | 26800 | 26800 | 26800 | 4 |
| 440 | 20230918 | 132700 | 3969904350 | 26800 | 26850 | 26850 | 26800 | 18 |
| 441 | 20230918 | 132600 | 3969421200 | 26850 | 26850 | 26850 | 26800 | 515 |
| 442 | 20230918 | 132500 | 3955593900 | 26800 | 26850 | 26850 | 26800 | 6 |
| 443 | 20230918 | 132400 | 3955432900 | 26800 | 26800 | 26800 | 26800 | 171 |
| 444 | 20230918 | 132300 | 3950850100 | 26800 | 26800 | 26800 | 26800 | 43 |
| 445 | 20230918 | 132200 | 3949697700 | 26800 | 26800 | 26800 | 26750 | 16 |
| 446 | 20230918 | 132100 | 3949269050 | 26750 | 26750 | 26800 | 26750 | 209 |
| 447 | 20230918 | 132000 | 3943678100 | 26800 | 26750 | 26800 | 26750 | 595 |
| 448 | 20230918 | 131900 | 3927749600 | 26800 | 26750 | 26800 | 26750 | 12 |
| 449 | 20230918 | 131800 | 3927428350 | 26800 | 26800 | 26800 | 26800 | 4 |
| 450 | 20230918 | 131700 | 3927321150 | 26700 | 26800 | 26800 | 26700 | 10 |
| 451 | 20230918 | 131600 | 3927053650 | 26700 | 26750 | 26800 | 26700 | 586 |
| 452 | 20230918 | 131500 | 3911380000 | 26750 | 26750 | 26750 | 26750 | 241 |
| 453 | 20230918 | 131400 | 3904933250 | 26800 | 26800 | 26800 | 26800 | 9 |
| 454 | 20230918 | 131300 | 3904692050 | 26750 | 26800 | 26800 | 26750 | 48 |
| 455 | 20230918 | 131200 | 3903407600 | 26750 | 26800 | 26800 | 26750 | 460 |
| 456 | 20230918 | 131100 | 3891092000 | 26800 | 26800 | 26800 | 26800 | 156 |
| 457 | 20230918 | 131000 | 3886911200 | 26800 | 26750 | 26800 | 26750 | 44 |
| 458 | 20230918 | 130900 | 3885732250 | 26800 | 26800 | 26800 | 26800 | 22 |
| 459 | 20230918 | 130800 | 3885142650 | 26800 | 26750 | 26800 | 26750 | 104 |
| 460 | 20230918 | 130700 | 3882360450 | 26750 | 26850 | 26850 | 26750 | 271 |
| 461 | 20230918 | 130600 | 3875097550 | 26800 | 26850 | 26850 | 26800 | 232 |
| 462 | 20230918 | 130500 | 3868879350 | 26850 | 26850 | 26850 | 26800 | 13 |
| 463 | 20230918 | 130400 | 3868530350 | 26800 | 26800 | 26850 | 26800 | 9 |
| 464 | 20230918 | 130300 | 3868288950 | 26850 | 26850 | 26850 | 26850 | 6 |
| 465 | 20230918 | 130200 | 3868127850 | 26800 | 26800 | 26800 | 26800 | 5 |
| 466 | 20230918 | 130100 | 3867993850 | 26850 | 26800 | 26850 | 26800 | 123 |
| 467 | 20230918 | 130000 | 3864696600 | 26850 | 26850 | 26850 | 26850 | 35 |
| 468 | 20230918 | 125900 | 3863756850 | 26850 | 26800 | 26850 | 26800 | 304 |
| 469 | 20230918 | 125800 | 3855609450 | 26800 | 26850 | 26850 | 26800 | 21 |
| 470 | 20230918 | 125700 | 3855046000 | 26850 | 26850 | 26850 | 26850 | 4 |
| 471 | 20230918 | 125600 | 3854938600 | 26850 | 26850 | 26850 | 26850 | 6 |
| 472 | 20230918 | 125500 | 3854777500 | 26800 | 26850 | 26850 | 26800 | 61 |
| 473 | 20230918 | 125400 | 3853142450 | 26850 | 26700 | 26850 | 26700 | 249 |
| 474 | 20230918 | 125300 | 3846471250 | 26700 | 26800 | 26800 | 26700 | 483 |
| 475 | 20230918 | 125200 | 3833574950 | 26700 | 26700 | 26800 | 26700 | 48 |
| 476 | 20230918 | 125100 | 3832292950 | 26800 | 26750 | 26800 | 26700 | 550 |
| 477 | 20230918 | 125000 | 3817604000 | 26800 | 26750 | 26800 | 26750 | 115 |
| 478 | 20230918 | 124900 | 3814527050 | 26750 | 26750 | 26750 | 26700 | 327 |
| 479 | 20230918 | 124800 | 3805785750 | 26800 | 26750 | 26800 | 26750 | 25 |
| 480 | 20230918 | 124700 | 3805116550 | 26800 | 26850 | 26850 | 26800 | 1066 |
| 481 | 20230918 | 124600 | 3776543800 | 26850 | 26850 | 26850 | 26800 | 129 |
| 482 | 20230918 | 124500 | 3773082400 | 26800 | 26850 | 26850 | 26800 | 13 |
| 483 | 20230918 | 124400 | 3772733400 | 26850 | 26750 | 26850 | 26750 | 2218 |
| 484 | 20230918 | 124300 | 3713284300 | 26750 | 26800 | 26850 | 26750 | 24 |
| 485 | 20230918 | 124200 | 3712641200 | 26800 | 26800 | 26850 | 26800 | 130 |
| 486 | 20230918 | 124100 | 3709156950 | 26800 | 26750 | 26850 | 26750 | 226 |
| 487 | 20230918 | 124000 | 3703108250 | 26750 | 26800 | 26850 | 26750 | 1296 |
| 488 | 20230918 | 123900 | 3668376150 | 26850 | 26850 | 26850 | 26850 | 27 |
| 489 | 20230918 | 123800 | 3667651200 | 26850 | 26800 | 26850 | 26800 | 165 |
| 490 | 20230918 | 123700 | 3663228600 | 26900 | 26850 | 26900 | 26800 | 207 |
| 491 | 20230918 | 123600 | 3657672250 | 26850 | 26900 | 26900 | 26850 | 111 |
| 492 | 20230918 | 123500 | 3654691100 | 26850 | 26850 | 26850 | 26850 | 32 |
| 493 | 20230918 | 123400 | 3653831900 | 26850 | 26900 | 26900 | 26850 | 11 |
| 494 | 20230918 | 123300 | 3653536150 | 26900 | 26900 | 26900 | 26900 | 25 |
| 495 | 20230918 | 123200 | 3652863650 | 26900 | 26850 | 26900 | 26850 | 15 |
| 496 | 20230918 | 123100 | 3652460300 | 26900 | 26850 | 26900 | 26800 | 518 |
| 497 | 20230918 | 123000 | 3638552050 | 26900 | 26900 | 26900 | 26900 | 15 |
| 498 | 20230918 | 122900 | 3638148550 | 26900 | 26900 | 26900 | 26900 | 122 |
| 499 | 20230918 | 122800 | 3634866750 | 26900 | 26950 | 26950 | 26900 | 17 |
| 500 | 20230918 | 122700 | 3634408800 | 26950 | 26850 | 26950 | 26850 | 287 |
| 501 | 20230918 | 122600 | 3626702650 | 26950 | 26900 | 26950 | 26850 | 91 |
| 502 | 20230918 | 122500 | 3624254400 | 26850 | 26900 | 26900 | 26850 | 187 |
| 503 | 20230918 | 122400 | 3619224200 | 26900 | 26850 | 26900 | 26850 | 353 |
| 504 | 20230918 | 122300 | 3609746050 | 26850 | 26900 | 26900 | 26850 | 29 |
| 505 | 20230918 | 122200 | 3608967050 | 26850 | 26850 | 26850 | 26850 | 3 |
| 506 | 20230918 | 122100 | 3608886500 | 26900 | 26950 | 26950 | 26900 | 60 |
| 507 | 20230918 | 122000 | 3607271900 | 26950 | 26900 | 26950 | 26850 | 314 |
| 508 | 20230918 | 121900 | 3598824650 | 26900 | 26900 | 26900 | 26850 | 37 |
| 509 | 20230918 | 121800 | 3597830450 | 26850 | 26900 | 26900 | 26850 | 65 |
| 510 | 20230918 | 121700 | 3596085100 | 26900 | 26900 | 26950 | 26900 | 577 |
| 511 | 20230918 | 121600 | 3580563600 | 26900 | 26950 | 26950 | 26900 | 4 |
| 512 | 20230918 | 121500 | 3580455950 | 26950 | 26950 | 26950 | 26900 | 21 |
| 513 | 20230918 | 121400 | 3579890050 | 26950 | 26950 | 26950 | 26850 | 13 |
| 514 | 20230918 | 121300 | 3579539900 | 26950 | 26900 | 26950 | 26850 | 130 |
| 515 | 20230918 | 121200 | 3576043300 | 26900 | 27000 | 27000 | 26900 | 11 |
| 516 | 20230918 | 121100 | 3575747000 | 26900 | 27000 | 27000 | 26900 | 12 |
| 517 | 20230918 | 121000 | 3575423200 | 26900 | 27000 | 27000 | 26900 | 15 |
| 518 | 20230918 | 120900 | 3575018500 | 26900 | 26850 | 26950 | 26850 | 132 |
| 519 | 20230918 | 120800 | 3571472900 | 26850 | 27000 | 27000 | 26850 | 68 |
| 520 | 20230918 | 120700 | 3569646200 | 26850 | 26900 | 26950 | 26800 | 4953 |
| 521 | 20230918 | 120600 | 3436556550 | 26900 | 26950 | 27000 | 26900 | 772 |
| 522 | 20230918 | 120500 | 3415751500 | 26900 | 26900 | 26900 | 26900 | 12 |
| 523 | 20230918 | 120400 | 3415428700 | 26950 | 26950 | 26950 | 26900 | 113 |
| 524 | 20230918 | 120300 | 3412383500 | 26900 | 26950 | 26950 | 26900 | 61 |
| 525 | 20230918 | 120200 | 3410741050 | 26950 | 26900 | 26950 | 26900 | 230 |
| 526 | 20230918 | 120100 | 3404553650 | 26900 | 26950 | 26950 | 26900 | 156 |
| 527 | 20230918 | 120000 | 3400349550 | 26950 | 26950 | 26950 | 26950 | 13 |
| 528 | 20230918 | 115900 | 3399999200 | 26950 | 27000 | 27000 | 26950 | 229 |
| 529 | 20230918 | 115800 | 3393816300 | 26950 | 27000 | 27000 | 26950 | 10 |
| 530 | 20230918 | 115700 | 3393546450 | 26950 | 26950 | 26950 | 26950 | 46 |
| 531 | 20230918 | 115600 | 3392306750 | 26900 | 26900 | 26900 | 26900 | 2 |
| 532 | 20230918 | 115500 | 3392252950 | 26950 | 26900 | 26950 | 26900 | 54 |
| 533 | 20230918 | 115400 | 3390798250 | 26900 | 26900 | 26900 | 26900 | 57 |
| 534 | 20230918 | 115300 | 3389264950 | 27000 | 26950 | 27000 | 26950 | 97 |
| 535 | 20230918 | 115200 | 3386650600 | 27000 | 27000 | 27000 | 26950 | 31 |
| 536 | 20230918 | 115100 | 3385813750 | 27000 | 26900 | 27000 | 26900 | 103 |
| 537 | 20230918 | 115000 | 3383037550 | 26900 | 26950 | 26950 | 26900 | 503 |
| 538 | 20230918 | 114900 | 3369506700 | 26950 | 26950 | 26950 | 26900 | 55 |
| 539 | 20230918 | 114800 | 3368024550 | 26950 | 26950 | 26950 | 26900 | 39 |
| 540 | 20230918 | 114700 | 3366973600 | 26900 | 26950 | 26950 | 26900 | 120 |
| 541 | 20230918 | 114600 | 3363743100 | 26950 | 26950 | 27000 | 26950 | 58 |
| 542 | 20230918 | 114500 | 3362179800 | 26950 | 26950 | 27000 | 26950 | 667 |
| 543 | 20230918 | 114400 | 3344173800 | 27000 | 27000 | 27000 | 27000 | 12 |
| 544 | 20230918 | 114300 | 3343849800 | 27000 | 27000 | 27000 | 27000 | 330 |
| 545 | 20230918 | 114200 | 3334939800 | 27050 | 27050 | 27050 | 27000 | 12 |
| 546 | 20230918 | 114100 | 3334615300 | 27050 | 27050 | 27050 | 27050 | 4 |
| 547 | 20230918 | 114000 | 3334507100 | 27050 | 27000 | 27050 | 26950 | 1068 |
| 548 | 20230918 | 113900 | 3305683300 | 27000 | 26900 | 27000 | 26900 | 66 |
| 549 | 20230918 | 113800 | 3303901600 | 26900 | 26950 | 27000 | 26900 | 412 |
| 550 | 20230918 | 113700 | 3292800500 | 26950 | 26950 | 27000 | 26950 | 17 |
| 551 | 20230918 | 113600 | 3292341750 | 27000 | 27000 | 27000 | 26950 | 7 |
| 552 | 20230918 | 113500 | 3292152850 | 27000 | 26950 | 27000 | 26950 | 169 |
| 553 | 20230918 | 113400 | 3287597550 | 26950 | 26950 | 26950 | 26950 | 513 |
| 554 | 20230918 | 113300 | 3273772200 | 27000 | 27000 | 27000 | 26950 | 35 |
| 555 | 20230918 | 113200 | 3272828100 | 26950 | 27000 | 27000 | 26950 | 76 |
| 556 | 20230918 | 113100 | 3270776600 | 27000 | 26950 | 27000 | 26950 | 7 |
| 557 | 20230918 | 113000 | 3270587750 | 26950 | 27000 | 27000 | 26950 | 903 |
| 558 | 20230918 | 112900 | 3246251450 | 27000 | 27050 | 27050 | 27000 | 1068 |
| 559 | 20230918 | 112800 | 3217399050 | 27050 | 27050 | 27100 | 27050 | 107 |
| 560 | 20230918 | 112700 | 3214504500 | 27050 | 27100 | 27100 | 27050 | 3 |
| 561 | 20230918 | 112600 | 3214423300 | 27150 | 27050 | 27150 | 27050 | 1033 |
| 562 | 20230918 | 112500 | 3186396150 | 27050 | 27050 | 27050 | 27000 | 121 |
| 563 | 20230918 | 112400 | 3183123250 | 27000 | 27000 | 27050 | 27000 | 160 |
| 564 | 20230918 | 112300 | 3178797850 | 27050 | 27050 | 27050 | 27050 | 123 |
| 565 | 20230918 | 112200 | 3175470700 | 27100 | 27100 | 27100 | 27050 | 16 |
| 566 | 20230918 | 112100 | 3175037200 | 27050 | 27050 | 27100 | 27050 | 137 |
| 567 | 20230918 | 112000 | 3171326100 | 27000 | 26900 | 27000 | 26900 | 2605 |
| 568 | 20230918 | 111900 | 3100991500 | 26900 | 27000 | 27000 | 26900 | 78 |
| 569 | 20230918 | 111800 | 3098892800 | 26900 | 26950 | 27000 | 26900 | 252 |
| 570 | 20230918 | 111700 | 3092110600 | 26950 | 26900 | 26950 | 26900 | 150 |
| 571 | 20230918 | 111600 | 3088073100 | 26900 | 26950 | 26950 | 26900 | 535 |
| 572 | 20230918 | 111500 | 3073681450 | 26900 | 26950 | 27000 | 26900 | 2010 |
| 573 | 20230918 | 111400 | 3019480250 | 26950 | 26900 | 26950 | 26900 | 107 |
| 574 | 20230918 | 111300 | 3016601150 | 26950 | 26900 | 26950 | 26900 | 58 |
| 575 | 20230918 | 111200 | 3015040750 | 26950 | 26950 | 26950 | 26900 | 16 |
| 576 | 20230918 | 111100 | 3014610050 | 26950 | 26950 | 26950 | 26900 | 118 |
| 577 | 20230918 | 111000 | 3011434950 | 26900 | 26950 | 26950 | 26900 | 207 |
| 578 | 20230918 | 110900 | 3005866450 | 26900 | 26950 | 26950 | 26900 | 53 |
| 579 | 20230918 | 110800 | 3004440100 | 26950 | 26900 | 26950 | 26900 | 31 |
| 580 | 20230918 | 110700 | 3003604700 | 26900 | 26900 | 26950 | 26900 | 278 |
| 581 | 20230918 | 110600 | 2996126450 | 26900 | 26850 | 26900 | 26850 | 58 |
| 582 | 20230918 | 110500 | 2994566550 | 26850 | 26900 | 26900 | 26850 | 57 |
| 583 | 20230918 | 110400 | 2993033600 | 26950 | 26850 | 26950 | 26850 | 24 |
| 584 | 20230918 | 110300 | 2992388150 | 26950 | 26850 | 27000 | 26850 | 296 |
| 585 | 20230918 | 110200 | 2984435800 | 27000 | 26850 | 27000 | 26850 | 2005 |
| 586 | 20230918 | 110100 | 2930475600 | 26850 | 26850 | 26900 | 26850 | 490 |
| 587 | 20230918 | 110000 | 2917315750 | 26900 | 26900 | 26900 | 26850 | 39 |
| 588 | 20230918 | 105900 | 2916266750 | 26900 | 26900 | 26900 | 26900 | 6 |
| 589 | 20230918 | 105800 | 2916105350 | 26850 | 26900 | 26900 | 26850 | 771 |
| 590 | 20230918 | 105700 | 2895385150 | 26900 | 26900 | 26900 | 26850 | 45 |
| 591 | 20230918 | 105600 | 2894176550 | 26900 | 26850 | 26900 | 26850 | 22 |
| 592 | 20230918 | 105500 | 2893585350 | 26900 | 26950 | 26950 | 26900 | 592 |
| 593 | 20230918 | 105400 | 2877654100 | 26900 | 26950 | 26950 | 26900 | 301 |
| 594 | 20230918 | 105300 | 2869557150 | 26950 | 26950 | 26950 | 26900 | 251 |
| 595 | 20230918 | 105200 | 2862797800 | 26900 | 26800 | 26950 | 26800 | 1330 |
| 596 | 20230918 | 105100 | 2827029150 | 26900 | 26850 | 26900 | 26800 | 1190 |
| 597 | 20230918 | 105000 | 2795105650 | 26850 | 26850 | 26850 | 26800 | 1435 |
| 598 | 20230918 | 104900 | 2756602900 | 26800 | 26850 | 26850 | 26800 | 621 |
| 599 | 20230918 | 104800 | 2739955650 | 26850 | 26750 | 26900 | 26700 | 3664 |
| 600 | 20230918 | 104700 | 2641912850 | 26750 | 27250 | 27250 | 26750 | 5875 |
| 601 | 20230918 | 104600 | 2483538100 | 27250 | 27250 | 27250 | 27200 | 14 |
| 602 | 20230918 | 104500 | 2483156900 | 27300 | 27250 | 27300 | 27250 | 16 |
| 603 | 20230918 | 104400 | 2482720350 | 27200 | 27200 | 27200 | 27150 | 24 |
| 604 | 20230918 | 104300 | 2482067800 | 27150 | 27150 | 27200 | 27150 | 10 |
| 605 | 20230918 | 104200 | 2481796250 | 27150 | 27150 | 27150 | 27100 | 95 |
| 606 | 20230918 | 104100 | 2479217300 | 27150 | 27150 | 27150 | 27150 | 61 |
| 607 | 20230918 | 104000 | 2477561150 | 27150 | 27250 | 27250 | 27150 | 10 |
| 608 | 20230918 | 103900 | 2477289050 | 27250 | 27250 | 27250 | 27250 | 6 |
| 609 | 20230918 | 103800 | 2477125550 | 27250 | 27150 | 27250 | 27150 | 341 |
| 610 | 20230918 | 103700 | 2467860550 | 27100 | 27100 | 27100 | 27050 | 265 |
| 611 | 20230918 | 103600 | 2460679200 | 27100 | 27100 | 27100 | 27050 | 127 |
| 612 | 20230918 | 103500 | 2457242500 | 27100 | 27050 | 27100 | 27050 | 451 |
| 613 | 20230918 | 103400 | 2445042750 | 27050 | 27100 | 27100 | 27050 | 1129 |
| 614 | 20230918 | 103300 | 2414497550 | 27150 | 27100 | 27150 | 27100 | 32 |
| 615 | 20230918 | 103200 | 2413630100 | 27100 | 27150 | 27150 | 27100 | 229 |
| 616 | 20230918 | 103100 | 2407423750 | 27100 | 27200 | 27200 | 27100 | 1111 |
| 617 | 20230918 | 103000 | 2377259650 | 27200 | 27300 | 27300 | 27200 | 349 |
| 618 | 20230918 | 102900 | 2367754750 | 27300 | 27250 | 27300 | 27200 | 56 |
| 619 | 20230918 | 102800 | 2366228650 | 27300 | 27300 | 27300 | 27250 | 1426 |
| 620 | 20230918 | 102700 | 2327352350 | 27300 | 27250 | 27300 | 27250 | 382 |
| 621 | 20230918 | 102600 | 2316942550 | 27250 | 27300 | 27300 | 27200 | 488 |
| 622 | 20230918 | 102500 | 2303639800 | 27300 | 27350 | 27350 | 27300 | 37 |
| 623 | 20230918 | 102400 | 2302628000 | 27350 | 27300 | 27350 | 27300 | 55 |
| 624 | 20230918 | 102300 | 2301124750 | 27350 | 27350 | 27350 | 27300 | 39 |
| 625 | 20230918 | 102200 | 2300059500 | 27300 | 27300 | 27350 | 27250 | 164 |
| 626 | 20230918 | 102100 | 2295582200 | 27300 | 27400 | 27400 | 27300 | 332 |
| 627 | 20230918 | 102000 | 2286513400 | 27400 | 27300 | 27400 | 27300 | 10 |
| 628 | 20230918 | 101900 | 2286239800 | 27300 | 27300 | 27300 | 27250 | 72 |
| 629 | 20230918 | 101800 | 2284274350 | 27300 | 27300 | 27300 | 27300 | 1 |
| 630 | 20230918 | 101700 | 2284247050 | 27300 | 27250 | 27300 | 27250 | 164 |
| 631 | 20230918 | 101600 | 2279772950 | 27300 | 27400 | 27400 | 27250 | 802 |
| 632 | 20230918 | 101500 | 2257876100 | 27450 | 27500 | 27500 | 27350 | 125 |
| 633 | 20230918 | 101400 | 2254439950 | 27500 | 27500 | 27500 | 27300 | 38 |
| 634 | 20230918 | 101300 | 2253397350 | 27350 | 27450 | 27500 | 27350 | 434 |
| 635 | 20230918 | 101200 | 2241493150 | 27500 | 27450 | 27550 | 27450 | 1033 |
| 636 | 20230918 | 101100 | 2213085850 | 27450 | 27500 | 27500 | 27450 | 593 |
| 637 | 20230918 | 101000 | 2196796150 | 27500 | 27400 | 27500 | 27400 | 978 |
| 638 | 20230918 | 100900 | 2169975950 | 27400 | 27400 | 27450 | 27350 | 542 |
| 639 | 20230918 | 100800 | 2155129300 | 27400 | 27350 | 27450 | 27350 | 1552 |
| 640 | 20230918 | 100700 | 2112639900 | 27350 | 27350 | 27350 | 27300 | 377 |
| 641 | 20230918 | 100600 | 2102341350 | 27350 | 27350 | 27350 | 27300 | 330 |
| 642 | 20230918 | 100500 | 2093325550 | 27350 | 27300 | 27350 | 27300 | 151 |
| 643 | 20230918 | 100400 | 2089200900 | 27300 | 27200 | 27300 | 27150 | 503 |
| 644 | 20230918 | 100300 | 2075504450 | 27150 | 27100 | 27200 | 27100 | 364 |
| 645 | 20230918 | 100200 | 2065626850 | 27100 | 27200 | 27200 | 27100 | 194 |
| 646 | 20230918 | 100100 | 2060358300 | 27250 | 27100 | 27250 | 27100 | 1019 |
| 647 | 20230918 | 100000 | 2032680600 | 27100 | 27000 | 27100 | 27000 | 461 |
| 648 | 20230918 | 095900 | 2020213250 | 27000 | 27000 | 27000 | 26950 | 283 |
| 649 | 20230918 | 095800 | 2012572350 | 27000 | 27000 | 27000 | 26950 | 226 |
| 650 | 20230918 | 095700 | 2006478400 | 27000 | 26950 | 27050 | 26950 | 1103 |
| 651 | 20230918 | 095600 | 1976711200 | 26950 | 26900 | 26950 | 26900 | 517 |
| 652 | 20230918 | 095500 | 1962784550 | 26900 | 26850 | 26900 | 26850 | 223 |
| 653 | 20230918 | 095400 | 1956793400 | 26850 | 26750 | 26850 | 26750 | 274 |
| 654 | 20230918 | 095300 | 1949452400 | 26750 | 26750 | 26850 | 26700 | 567 |
| 655 | 20230918 | 095200 | 1934284050 | 26750 | 26650 | 26750 | 26600 | 715 |
| 656 | 20230918 | 095100 | 1915217950 | 26650 | 26700 | 26700 | 26600 | 1005 |
| 657 | 20230918 | 095000 | 1888457350 | 26750 | 26750 | 26750 | 26650 | 327 |
| 658 | 20230918 | 094900 | 1879734500 | 26700 | 26800 | 26800 | 26700 | 1879 |
| 659 | 20230918 | 094800 | 1829469550 | 26750 | 26800 | 26900 | 26750 | 1898 |
| 660 | 20230918 | 094700 | 1778544350 | 26800 | 26650 | 26800 | 26650 | 2714 |
| 661 | 20230918 | 094600 | 1705917100 | 26650 | 26750 | 26750 | 26650 | 499 |
| 662 | 20230918 | 094500 | 1692576150 | 26800 | 26600 | 26800 | 26550 | 1570 |
| 663 | 20230918 | 094400 | 1650669250 | 26550 | 26700 | 26700 | 26550 | 1037 |
| 664 | 20230918 | 094300 | 1623083000 | 26600 | 26600 | 26650 | 26600 | 1176 |
| 665 | 20230918 | 094200 | 1591780350 | 26600 | 26750 | 26750 | 26600 | 3270 |
| 666 | 20230918 | 094100 | 1504605900 | 26750 | 26700 | 26750 | 26700 | 168 |
| 667 | 20230918 | 094000 | 1500119600 | 26700 | 26700 | 26850 | 26700 | 1464 |
| 668 | 20230918 | 093900 | 1460999850 | 26700 | 26850 | 26850 | 26700 | 687 |
| 669 | 20230918 | 093800 | 1442626750 | 26850 | 27000 | 27000 | 26750 | 2564 |
| 670 | 20230918 | 093700 | 1373833800 | 27000 | 27000 | 27000 | 26950 | 413 |
| 671 | 20230918 | 093600 | 1362687850 | 27050 | 27000 | 27050 | 27000 | 310 |
| 672 | 20230918 | 093500 | 1354317650 | 27000 | 27000 | 27050 | 26900 | 399 |
| 673 | 20230918 | 093400 | 1343555150 | 27050 | 27000 | 27050 | 26950 | 186 |
| 674 | 20230918 | 093300 | 1338536450 | 27000 | 26900 | 27000 | 26900 | 78 |
| 675 | 20230918 | 093200 | 1336437550 | 27000 | 27050 | 27050 | 26900 | 403 |
| 676 | 20230918 | 093100 | 1325584650 | 27050 | 26900 | 27050 | 26900 | 2249 |
| 677 | 20230918 | 093000 | 1264986200 | 26900 | 27000 | 27000 | 26900 | 75 |
| 678 | 20230918 | 092900 | 1262968500 | 27000 | 26800 | 27000 | 26750 | 738 |
| 679 | 20230918 | 092800 | 1243143950 | 26800 | 26900 | 26900 | 26800 | 939 |
| 680 | 20230918 | 092700 | 1217967250 | 26900 | 26950 | 26950 | 26800 | 98 |
| 681 | 20230918 | 092600 | 1215328050 | 26950 | 26950 | 26950 | 26800 | 437 |
| 682 | 20230918 | 092500 | 1203561550 | 26950 | 26750 | 26950 | 26750 | 1125 |
| 683 | 20230918 | 092400 | 1173401350 | 26750 | 26800 | 26850 | 26750 | 1667 |
| 684 | 20230918 | 092300 | 1128756750 | 26800 | 26900 | 26900 | 26800 | 2583 |
| 685 | 20230918 | 092200 | 1059477850 | 26900 | 27050 | 27050 | 26900 | 1084 |
| 686 | 20230918 | 092100 | 1030259700 | 27050 | 26950 | 27050 | 26900 | 1912 |
| 687 | 20230918 | 092000 | 978754450 | 26900 | 27000 | 27000 | 26850 | 1040 |
| 688 | 20230918 | 091900 | 950729000 | 27000 | 27100 | 27100 | 27000 | 2658 |
| 689 | 20230918 | 091800 | 878905400 | 27100 | 27200 | 27200 | 27100 | 1745 |
| 690 | 20230918 | 091700 | 831531700 | 27200 | 27200 | 27250 | 27200 | 335 |
| 691 | 20230918 | 091600 | 822419200 | 27350 | 27250 | 27350 | 27200 | 531 |
| 692 | 20230918 | 091500 | 807959800 | 27150 | 27150 | 27350 | 27150 | 542 |
| 693 | 20230918 | 091400 | 793220100 | 27150 | 27250 | 27400 | 27150 | 975 |
| 694 | 20230918 | 091300 | 766631600 | 27250 | 27350 | 27400 | 27200 | 694 |
| 695 | 20230918 | 091200 | 747692700 | 27350 | 27300 | 27450 | 27300 | 463 |
| 696 | 20230918 | 091100 | 735021000 | 27350 | 27250 | 27350 | 27250 | 590 |
| 697 | 20230918 | 091000 | 718924500 | 27250 | 27200 | 27250 | 27000 | 4061 |
| 698 | 20230918 | 090900 | 609045300 | 27300 | 27250 | 27300 | 27200 | 1276 |
| 699 | 20230918 | 090800 | 574272500 | 27250 | 27300 | 27300 | 27250 | 611 |
| 700 | 20230918 | 090700 | 557602300 | 27300 | 27250 | 27300 | 27250 | 158 |
| 701 | 20230918 | 090600 | 553294550 | 27250 | 27500 | 27500 | 27250 | 712 |
| 702 | 20230918 | 090500 | 533801350 | 27500 | 27450 | 27600 | 27450 | 1770 |
| 703 | 20230918 | 090400 | 485106700 | 27400 | 27300 | 27450 | 27200 | 3193 |
| 704 | 20230918 | 090300 | 397778350 | 27250 | 27350 | 27400 | 27200 | 1546 |
| 705 | 20230918 | 090200 | 355525750 | 27400 | 27050 | 27400 | 27050 | 3862 |
| 706 | 20230918 | 090100 | 250320250 | 27000 | 26900 | 27000 | 26800 | 3713 |
| 707 | 20230918 | 090000 | 150504800 | 26800 | 26900 | 27100 | 26800 | 5557 |