36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 201900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 2503 |
| 3 | 20230905 | 201800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20230905 | 201700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20230905 | 201600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20230905 | 201500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20230905 | 201400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20230905 | 201300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20230905 | 201200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20230905 | 201100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20230905 | 201000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20230905 | 200900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20230905 | 200800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20230905 | 200700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20230905 | 200600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20230905 | 200500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20230905 | 200400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20230905 | 200300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20230905 | 200200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20230905 | 200100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20230905 | 200000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20230905 | 195900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20230905 | 195800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20230905 | 195700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20230905 | 195600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20230905 | 195500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20230905 | 195400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20230905 | 195300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20230905 | 195200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20230905 | 195100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20230905 | 195000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20230905 | 194900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 2503 |
| 33 | 20230905 | 194800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20230905 | 194700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20230905 | 194600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20230905 | 194500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20230905 | 194400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20230905 | 194300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20230905 | 194200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20230905 | 194100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20230905 | 194000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20230905 | 193900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20230905 | 193800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20230905 | 193700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20230905 | 193600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20230905 | 193500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20230905 | 193400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20230905 | 193300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20230905 | 193200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20230905 | 193100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20230905 | 193000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20230905 | 192900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20230905 | 192800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20230905 | 192700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20230905 | 192600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20230905 | 192500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20230905 | 192400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20230905 | 192300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20230905 | 192200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20230905 | 192100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20230905 | 192000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20230905 | 191900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 2503 |
| 63 | 20230905 | 191800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20230905 | 191700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20230905 | 191600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20230905 | 191500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20230905 | 191400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20230905 | 191300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20230905 | 191200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20230905 | 191100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20230905 | 191000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20230905 | 190900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20230905 | 190800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20230905 | 190700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20230905 | 190600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20230905 | 190500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20230905 | 190400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20230905 | 190300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20230905 | 190200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20230905 | 190100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20230905 | 190000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20230905 | 185900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20230905 | 185800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20230905 | 185700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20230905 | 185600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20230905 | 185500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20230905 | 185400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20230905 | 185300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20230905 | 185200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20230905 | 185100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20230905 | 185000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20230905 | 184900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 2503 |
| 93 | 20230905 | 184800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20230905 | 184700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20230905 | 184600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20230905 | 184500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20230905 | 184400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20230905 | 184300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20230905 | 184200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20230905 | 184100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20230905 | 184000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20230905 | 183900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20230905 | 183800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20230905 | 183700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20230905 | 183600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20230905 | 183500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20230905 | 183400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20230905 | 183300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20230905 | 183200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20230905 | 183100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20230905 | 183000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20230905 | 182900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20230905 | 182800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20230905 | 182700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20230905 | 182600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20230905 | 182500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20230905 | 182400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20230905 | 182300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20230905 | 182200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20230905 | 182100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20230905 | 182000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20230905 | 181900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 2503 |
| 123 | 20230905 | 181800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20230905 | 181700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20230905 | 181600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20230905 | 181500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20230905 | 181400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20230905 | 181300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20230905 | 181200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20230905 | 181100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20230905 | 181000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20230905 | 180900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20230905 | 180800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20230905 | 180700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20230905 | 180600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20230905 | 180500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20230905 | 180400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20230905 | 180300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20230905 | 180200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20230905 | 180100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20230905 | 180000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20230905 | 175900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20230905 | 175800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20230905 | 175700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20230905 | 175600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20230905 | 175500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20230905 | 175400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20230905 | 175300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20230905 | 175200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20230905 | 175100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20230905 | 175000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20230905 | 174900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 2503 |
| 153 | 20230905 | 174800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20230905 | 174700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20230905 | 174600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20230905 | 174500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20230905 | 174400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20230905 | 174300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20230905 | 174200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20230905 | 174100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20230905 | 174000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20230905 | 173900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20230905 | 173800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20230905 | 173700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20230905 | 173600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20230905 | 173500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20230905 | 173400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20230905 | 173300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20230905 | 173200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20230905 | 173100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20230905 | 173000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20230905 | 172900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20230905 | 172800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20230905 | 172700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20230905 | 172600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20230905 | 172500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20230905 | 172400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20230905 | 172300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20230905 | 172200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20230905 | 172100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20230905 | 172000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20230905 | 171900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 2503 |
| 183 | 20230905 | 171800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20230905 | 171700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20230905 | 171600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20230905 | 171500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20230905 | 171400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20230905 | 171300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20230905 | 171200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20230905 | 171100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20230905 | 171000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20230905 | 170900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20230905 | 170800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20230905 | 170700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20230905 | 170600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20230905 | 170500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20230905 | 170400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20230905 | 170300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20230905 | 170200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20230905 | 170100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20230905 | 170000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20230905 | 165900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20230905 | 165800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20230905 | 165700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20230905 | 165600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20230905 | 165500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20230905 | 165400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20230905 | 165300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20230905 | 165200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20230905 | 165100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20230905 | 165000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20230905 | 164900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 2503 |
| 213 | 20230905 | 164800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20230905 | 164700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20230905 | 164600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20230905 | 164500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20230905 | 164400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20230905 | 164300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20230905 | 164200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20230905 | 164100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20230905 | 164000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20230905 | 163900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20230905 | 163800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20230905 | 163700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20230905 | 163600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20230905 | 163500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20230905 | 163400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20230905 | 163300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20230905 | 163200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20230905 | 163100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20230905 | 163000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20230905 | 162900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20230905 | 162800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20230905 | 162700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20230905 | 162600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20230905 | 162500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20230905 | 162400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20230905 | 162300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20230905 | 162200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20230905 | 162100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20230905 | 162000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20230905 | 161900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 2503 |
| 243 | 20230905 | 161800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20230905 | 161700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20230905 | 161600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 246 | 20230905 | 161500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 247 | 20230905 | 161400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 248 | 20230905 | 161300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 249 | 20230905 | 161200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 250 | 20230905 | 161100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 251 | 20230905 | 161000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 252 | 20230905 | 160900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 253 | 20230905 | 160800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 254 | 20230905 | 160700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 255 | 20230905 | 160600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 256 | 20230905 | 160500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 257 | 20230905 | 160400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 258 | 20230905 | 160300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 259 | 20230905 | 160200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 260 | 20230905 | 160100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 261 | 20230905 | 160000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 262 | 20230905 | 155900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 263 | 20230905 | 155800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 264 | 20230905 | 155700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 265 | 20230905 | 155600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 266 | 20230905 | 155500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 267 | 20230905 | 155400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 268 | 20230905 | 155300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 269 | 20230905 | 155200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 270 | 20230905 | 155100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 271 | 20230905 | 155000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 272 | 20230905 | 154900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 2503 |
| 273 | 20230905 | 154800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 274 | 20230905 | 154700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 275 | 20230905 | 154600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 276 | 20230905 | 154500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 277 | 20230905 | 154400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 278 | 20230905 | 154300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 279 | 20230905 | 154200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 280 | 20230905 | 154100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 281 | 20230905 | 154000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 282 | 20230905 | 153900 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 283 | 20230905 | 153800 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 284 | 20230905 | 153700 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 285 | 20230905 | 153600 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 286 | 20230905 | 153500 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 287 | 20230905 | 153400 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 288 | 20230905 | 153300 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 289 | 20230905 | 153200 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 290 | 20230905 | 153100 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 291 | 20230905 | 153000 | 7356722000 | 27700 | 27700 | 27700 | 27700 | 2503 |
| 292 | 20230905 | 152900 | 7287388900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 293 | 20230905 | 152800 | 7287388900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 294 | 20230905 | 152700 | 7287388900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 295 | 20230905 | 152600 | 7287388900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 296 | 20230905 | 152500 | 7287388900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 297 | 20230905 | 152400 | 7287388900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 298 | 20230905 | 152300 | 7287388900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 299 | 20230905 | 152200 | 7287388900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 300 | 20230905 | 152100 | 7287388900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 301 | 20230905 | 152000 | 7287388900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 302 | 20230905 | 151900 | 7287388900 | 27750 | 27700 | 27800 | 27700 | 1197 |
| 303 | 20230905 | 151800 | 7254164800 | 27700 | 27700 | 27750 | 27700 | 90 |
| 304 | 20230905 | 151700 | 7251669050 | 27700 | 27750 | 27800 | 27700 | 585 |
| 305 | 20230905 | 151600 | 7235442350 | 27750 | 27750 | 27750 | 27700 | 194 |
| 306 | 20230905 | 151500 | 7230067950 | 27750 | 27700 | 27800 | 27700 | 487 |
| 307 | 20230905 | 151400 | 7216546900 | 27750 | 27750 | 27750 | 27700 | 7010 |
| 308 | 20230905 | 151300 | 7022256300 | 27750 | 27700 | 27750 | 27700 | 296 |
| 309 | 20230905 | 151200 | 7014054050 | 27750 | 27750 | 27750 | 27700 | 397 |
| 310 | 20230905 | 151100 | 7003045200 | 27700 | 27750 | 27800 | 27700 | 4050 |
| 311 | 20230905 | 151000 | 6890810800 | 27750 | 27750 | 27800 | 27700 | 1020 |
| 312 | 20230905 | 150900 | 6862504300 | 27750 | 27750 | 27750 | 27700 | 252 |
| 313 | 20230905 | 150800 | 6855516350 | 27700 | 27700 | 27750 | 27700 | 2252 |
| 314 | 20230905 | 150700 | 6793113950 | 27700 | 27650 | 27700 | 27600 | 1712 |
| 315 | 20230905 | 150600 | 6745769550 | 27650 | 27600 | 27650 | 27600 | 1255 |
| 316 | 20230905 | 150500 | 6711107100 | 27600 | 27550 | 27600 | 27500 | 1812 |
| 317 | 20230905 | 150400 | 6661173600 | 27500 | 27550 | 27550 | 27500 | 942 |
| 318 | 20230905 | 150300 | 6635227500 | 27550 | 27600 | 27600 | 27500 | 1620 |
| 319 | 20230905 | 150200 | 6590562650 | 27600 | 27550 | 27600 | 27500 | 1731 |
| 320 | 20230905 | 150100 | 6542870000 | 27550 | 27500 | 27550 | 27500 | 674 |
| 321 | 20230905 | 150000 | 6524310200 | 27500 | 27500 | 27550 | 27450 | 644 |
| 322 | 20230905 | 145900 | 6506609950 | 27500 | 27500 | 27500 | 27450 | 260 |
| 323 | 20230905 | 145800 | 6499462200 | 27500 | 27500 | 27500 | 27450 | 163 |
| 324 | 20230905 | 145700 | 6494981650 | 27500 | 27450 | 27500 | 27400 | 625 |
| 325 | 20230905 | 145600 | 6477824350 | 27450 | 27500 | 27500 | 27400 | 172 |
| 326 | 20230905 | 145500 | 6473102800 | 27500 | 27500 | 27500 | 27450 | 165 |
| 327 | 20230905 | 145400 | 6468565450 | 27500 | 27500 | 27500 | 27400 | 681 |
| 328 | 20230905 | 145300 | 6449864250 | 27500 | 27500 | 27500 | 27450 | 664 |
| 329 | 20230905 | 145200 | 6431619900 | 27500 | 27500 | 27500 | 27450 | 216 |
| 330 | 20230905 | 145100 | 6425680250 | 27500 | 27550 | 27550 | 27500 | 880 |
| 331 | 20230905 | 145000 | 6401461300 | 27550 | 27550 | 27550 | 27500 | 187 |
| 332 | 20230905 | 144900 | 6396311750 | 27550 | 27550 | 27550 | 27500 | 141 |
| 333 | 20230905 | 144800 | 6392428000 | 27500 | 27550 | 27550 | 27500 | 895 |
| 334 | 20230905 | 144700 | 6367776250 | 27550 | 27500 | 27550 | 27450 | 185 |
| 335 | 20230905 | 144600 | 6362682950 | 27500 | 27500 | 27550 | 27500 | 524 |
| 336 | 20230905 | 144500 | 6348266550 | 27500 | 27450 | 27500 | 27400 | 868 |
| 337 | 20230905 | 144400 | 6324427550 | 27450 | 27500 | 27500 | 27450 | 1529 |
| 338 | 20230905 | 144300 | 6282411000 | 27500 | 27450 | 27500 | 27450 | 651 |
| 339 | 20230905 | 144200 | 6264533850 | 27450 | 27450 | 27450 | 27400 | 313 |
| 340 | 20230905 | 144100 | 6255946450 | 27450 | 27450 | 27450 | 27400 | 144 |
| 341 | 20230905 | 144000 | 6251994350 | 27450 | 27450 | 27450 | 27400 | 270 |
| 342 | 20230905 | 143900 | 6244584750 | 27450 | 27450 | 27450 | 27400 | 142 |
| 343 | 20230905 | 143800 | 6240687500 | 27450 | 27500 | 27500 | 27400 | 219 |
| 344 | 20230905 | 143700 | 6234673050 | 27500 | 27450 | 27500 | 27450 | 607 |
| 345 | 20230905 | 143600 | 6217999400 | 27450 | 27500 | 27500 | 27400 | 475 |
| 346 | 20230905 | 143500 | 6204956500 | 27500 | 27500 | 27500 | 27450 | 345 |
| 347 | 20230905 | 143400 | 6195469900 | 27500 | 27500 | 27500 | 27450 | 659 |
| 348 | 20230905 | 143300 | 6177360350 | 27500 | 27500 | 27500 | 27450 | 224 |
| 349 | 20230905 | 143200 | 6171201100 | 27450 | 27500 | 27550 | 27450 | 904 |
| 350 | 20230905 | 143100 | 6146340100 | 27500 | 27500 | 27500 | 27450 | 172 |
| 351 | 20230905 | 143000 | 6141610900 | 27450 | 27450 | 27450 | 27400 | 357 |
| 352 | 20230905 | 142900 | 6131813800 | 27450 | 27450 | 27450 | 27400 | 271 |
| 353 | 20230905 | 142800 | 6124380550 | 27450 | 27400 | 27450 | 27400 | 297 |
| 354 | 20230905 | 142700 | 6116231400 | 27450 | 27450 | 27450 | 27400 | 227 |
| 355 | 20230905 | 142600 | 6110007700 | 27400 | 27400 | 27450 | 27300 | 2002 |
| 356 | 20230905 | 142500 | 6055259850 | 27400 | 27450 | 27450 | 27300 | 2177 |
| 357 | 20230905 | 142400 | 5995682450 | 27450 | 27450 | 27450 | 27400 | 418 |
| 358 | 20230905 | 142300 | 5984210150 | 27450 | 27450 | 27450 | 27400 | 579 |
| 359 | 20230905 | 142200 | 5968316650 | 27400 | 27450 | 27450 | 27400 | 110 |
| 360 | 20230905 | 142100 | 5965297200 | 27450 | 27450 | 27450 | 27400 | 188 |
| 361 | 20230905 | 142000 | 5960139150 | 27450 | 27500 | 27500 | 27450 | 983 |
| 362 | 20230905 | 141900 | 5933135000 | 27500 | 27550 | 27550 | 27450 | 415 |
| 363 | 20230905 | 141800 | 5921723050 | 27550 | 27500 | 27550 | 27450 | 344 |
| 364 | 20230905 | 141700 | 5912258600 | 27500 | 27500 | 27500 | 27500 | 453 |
| 365 | 20230905 | 141600 | 5899801100 | 27500 | 27500 | 27500 | 27500 | 186 |
| 366 | 20230905 | 141500 | 5894686100 | 27500 | 27500 | 27500 | 27450 | 176 |
| 367 | 20230905 | 141400 | 5889846800 | 27500 | 27500 | 27500 | 27450 | 457 |
| 368 | 20230905 | 141300 | 5877280300 | 27450 | 27600 | 27600 | 27450 | 2230 |
| 369 | 20230905 | 141200 | 5815963150 | 27600 | 27600 | 27600 | 27550 | 324 |
| 370 | 20230905 | 141100 | 5807023400 | 27600 | 27550 | 27600 | 27500 | 935 |
| 371 | 20230905 | 141000 | 5781251950 | 27550 | 27550 | 27550 | 27550 | 509 |
| 372 | 20230905 | 140900 | 5767229000 | 27550 | 27550 | 27550 | 27500 | 886 |
| 373 | 20230905 | 140800 | 5742829900 | 27550 | 27550 | 27550 | 27500 | 170 |
| 374 | 20230905 | 140700 | 5738146450 | 27550 | 27550 | 27550 | 27500 | 338 |
| 375 | 20230905 | 140600 | 5728837850 | 27550 | 27550 | 27550 | 27500 | 442 |
| 376 | 20230905 | 140500 | 5716660950 | 27550 | 27600 | 27600 | 27550 | 268 |
| 377 | 20230905 | 140400 | 5709269400 | 27600 | 27600 | 27600 | 27550 | 152 |
| 378 | 20230905 | 140300 | 5705076100 | 27600 | 27500 | 27600 | 27500 | 823 |
| 379 | 20230905 | 140200 | 5682396250 | 27500 | 27550 | 27550 | 27500 | 406 |
| 380 | 20230905 | 140100 | 5671211400 | 27550 | 27600 | 27600 | 27550 | 1198 |
| 381 | 20230905 | 140000 | 5638196250 | 27600 | 27550 | 27600 | 27550 | 627 |
| 382 | 20230905 | 135900 | 5620920500 | 27550 | 27550 | 27550 | 27500 | 187 |
| 383 | 20230905 | 135800 | 5615771350 | 27550 | 27500 | 27550 | 27500 | 289 |
| 384 | 20230905 | 135700 | 5607810250 | 27550 | 27550 | 27550 | 27500 | 387 |
| 385 | 20230905 | 135600 | 5597148700 | 27550 | 27550 | 27550 | 27550 | 88 |
| 386 | 20230905 | 135500 | 5594724300 | 27550 | 27600 | 27600 | 27500 | 781 |
| 387 | 20230905 | 135400 | 5573207950 | 27600 | 27550 | 27600 | 27550 | 1518 |
| 388 | 20230905 | 135300 | 5531367600 | 27550 | 27550 | 27550 | 27500 | 325 |
| 389 | 20230905 | 135200 | 5522422850 | 27500 | 27500 | 27550 | 27500 | 791 |
| 390 | 20230905 | 135100 | 5500660350 | 27500 | 27500 | 27500 | 27500 | 265 |
| 391 | 20230905 | 135000 | 5493372850 | 27500 | 27550 | 27550 | 27450 | 518 |
| 392 | 20230905 | 134900 | 5479134400 | 27550 | 27550 | 27600 | 27500 | 623 |
| 393 | 20230905 | 134800 | 5461965100 | 27550 | 27550 | 27550 | 27500 | 703 |
| 394 | 20230905 | 134700 | 5442620450 | 27550 | 27550 | 27550 | 27500 | 568 |
| 395 | 20230905 | 134600 | 5426991800 | 27550 | 27600 | 27600 | 27500 | 1908 |
| 396 | 20230905 | 134500 | 5374410050 | 27600 | 27650 | 27650 | 27600 | 1396 |
| 397 | 20230905 | 134400 | 5335874850 | 27650 | 27550 | 27650 | 27550 | 3967 |
| 398 | 20230905 | 134300 | 5226430750 | 27550 | 27550 | 27550 | 27500 | 2099 |
| 399 | 20230905 | 134200 | 5168667600 | 27550 | 27550 | 27550 | 27400 | 3948 |
| 400 | 20230905 | 134100 | 5060182000 | 27550 | 27500 | 27600 | 27450 | 4943 |
| 401 | 20230905 | 134000 | 4924128950 | 27500 | 27450 | 27500 | 27400 | 3983 |
| 402 | 20230905 | 133900 | 4814804400 | 27450 | 27450 | 27450 | 27400 | 316 |
| 403 | 20230905 | 133800 | 4806135000 | 27450 | 27450 | 27450 | 27450 | 366 |
| 404 | 20230905 | 133700 | 4796088300 | 27450 | 27300 | 27450 | 27300 | 7159 |
| 405 | 20230905 | 133600 | 4600299550 | 27300 | 27300 | 27300 | 27300 | 184 |
| 406 | 20230905 | 133500 | 4595276350 | 27300 | 27300 | 27300 | 27300 | 495 |
| 407 | 20230905 | 133400 | 4581762850 | 27300 | 27300 | 27300 | 27300 | 224 |
| 408 | 20230905 | 133300 | 4575647650 | 27300 | 27250 | 27300 | 27250 | 210 |
| 409 | 20230905 | 133200 | 4569917350 | 27300 | 27250 | 27300 | 27250 | 465 |
| 410 | 20230905 | 133100 | 4557234300 | 27250 | 27300 | 27300 | 27250 | 99 |
| 411 | 20230905 | 133000 | 4554531750 | 27300 | 27300 | 27300 | 27300 | 160 |
| 412 | 20230905 | 132900 | 4550163750 | 27300 | 27300 | 27300 | 27200 | 458 |
| 413 | 20230905 | 132800 | 4537666550 | 27300 | 27300 | 27300 | 27250 | 156 |
| 414 | 20230905 | 132700 | 4533407850 | 27300 | 27300 | 27300 | 27300 | 203 |
| 415 | 20230905 | 132600 | 4527865950 | 27300 | 27300 | 27300 | 27300 | 435 |
| 416 | 20230905 | 132500 | 4515990450 | 27300 | 27300 | 27300 | 27300 | 164 |
| 417 | 20230905 | 132400 | 4511513250 | 27300 | 27300 | 27300 | 27250 | 190 |
| 418 | 20230905 | 132300 | 4506327150 | 27300 | 27250 | 27300 | 27200 | 401 |
| 419 | 20230905 | 132200 | 4495400000 | 27250 | 27250 | 27250 | 27200 | 177 |
| 420 | 20230905 | 132100 | 4490577000 | 27250 | 27300 | 27300 | 27250 | 328 |
| 421 | 20230905 | 132000 | 4481631250 | 27250 | 27250 | 27250 | 27250 | 505 |
| 422 | 20230905 | 131900 | 4467870000 | 27250 | 27250 | 27250 | 27250 | 159 |
| 423 | 20230905 | 131800 | 4463537250 | 27250 | 27250 | 27250 | 27200 | 445 |
| 424 | 20230905 | 131700 | 4451412150 | 27250 | 27250 | 27250 | 27250 | 88 |
| 425 | 20230905 | 131600 | 4449014150 | 27250 | 27250 | 27250 | 27200 | 175 |
| 426 | 20230905 | 131500 | 4444247150 | 27250 | 27250 | 27250 | 27200 | 443 |
| 427 | 20230905 | 131400 | 4432176100 | 27250 | 27250 | 27250 | 27250 | 132 |
| 428 | 20230905 | 131300 | 4428579100 | 27250 | 27200 | 27250 | 27150 | 265 |
| 429 | 20230905 | 131200 | 4421369650 | 27200 | 27200 | 27200 | 27150 | 149 |
| 430 | 20230905 | 131100 | 4417319850 | 27200 | 27200 | 27200 | 27200 | 138 |
| 431 | 20230905 | 131000 | 4413566250 | 27200 | 27100 | 27200 | 27100 | 1417 |
| 432 | 20230905 | 130900 | 4375160400 | 27100 | 27100 | 27100 | 27100 | 289 |
| 433 | 20230905 | 130800 | 4367328500 | 27100 | 27100 | 27100 | 27050 | 130 |
| 434 | 20230905 | 130700 | 4363807950 | 27050 | 27050 | 27100 | 27050 | 455 |
| 435 | 20230905 | 130600 | 4351499050 | 27050 | 27100 | 27100 | 27050 | 243 |
| 436 | 20230905 | 130500 | 4344923700 | 27100 | 27100 | 27150 | 27050 | 154 |
| 437 | 20230905 | 130400 | 4340754550 | 27100 | 27200 | 27200 | 27050 | 1747 |
| 438 | 20230905 | 130300 | 4293371750 | 27200 | 27200 | 27200 | 27200 | 313 |
| 439 | 20230905 | 130200 | 4284858150 | 27200 | 27200 | 27200 | 27200 | 39 |
| 440 | 20230905 | 130100 | 4283797350 | 27200 | 27200 | 27200 | 27150 | 398 |
| 441 | 20230905 | 130000 | 4272973750 | 27150 | 27150 | 27200 | 27150 | 47 |
| 442 | 20230905 | 125900 | 4271697050 | 27200 | 27200 | 27200 | 27150 | 163 |
| 443 | 20230905 | 125800 | 4267263850 | 27200 | 27150 | 27200 | 27150 | 182 |
| 444 | 20230905 | 125700 | 4262321250 | 27150 | 27200 | 27200 | 27150 | 240 |
| 445 | 20230905 | 125600 | 4255803300 | 27200 | 27200 | 27200 | 27150 | 226 |
| 446 | 20230905 | 125500 | 4249662350 | 27200 | 27250 | 27250 | 27150 | 679 |
| 447 | 20230905 | 125400 | 4231206550 | 27250 | 27150 | 27250 | 27150 | 210 |
| 448 | 20230905 | 125300 | 4225504850 | 27150 | 27150 | 27200 | 27150 | 78 |
| 449 | 20230905 | 125200 | 4223385950 | 27150 | 27150 | 27200 | 27100 | 244 |
| 450 | 20230905 | 125100 | 4216758450 | 27150 | 27150 | 27200 | 27100 | 412 |
| 451 | 20230905 | 125000 | 4205579350 | 27150 | 27150 | 27150 | 27150 | 78 |
| 452 | 20230905 | 124900 | 4203461650 | 27150 | 27200 | 27200 | 27100 | 874 |
| 453 | 20230905 | 124800 | 4179732850 | 27200 | 27200 | 27250 | 27150 | 104 |
| 454 | 20230905 | 124700 | 4176904550 | 27200 | 27250 | 27250 | 27200 | 175 |
| 455 | 20230905 | 124600 | 4172141450 | 27200 | 27200 | 27250 | 27200 | 436 |
| 456 | 20230905 | 124500 | 4160282200 | 27200 | 27250 | 27250 | 27200 | 201 |
| 457 | 20230905 | 124400 | 4154807750 | 27250 | 27250 | 27250 | 27250 | 554 |
| 458 | 20230905 | 124300 | 4139711250 | 27250 | 27250 | 27250 | 27200 | 34 |
| 459 | 20230905 | 124200 | 4138785050 | 27250 | 27250 | 27250 | 27200 | 403 |
| 460 | 20230905 | 124100 | 4127817100 | 27250 | 27200 | 27250 | 27200 | 294 |
| 461 | 20230905 | 124000 | 4119818800 | 27200 | 27200 | 27200 | 27200 | 129 |
| 462 | 20230905 | 123900 | 4116310000 | 27250 | 27250 | 27250 | 27200 | 62 |
| 463 | 20230905 | 123800 | 4114620750 | 27250 | 27200 | 27250 | 27200 | 366 |
| 464 | 20230905 | 123700 | 4104663150 | 27200 | 27200 | 27200 | 27150 | 498 |
| 465 | 20230905 | 123600 | 4091118350 | 27250 | 27200 | 27250 | 27200 | 715 |
| 466 | 20230905 | 123500 | 4071669900 | 27200 | 27150 | 27200 | 27150 | 137 |
| 467 | 20230905 | 123400 | 4067946850 | 27150 | 27200 | 27200 | 27150 | 58 |
| 468 | 20230905 | 123300 | 4066370300 | 27150 | 27100 | 27150 | 27100 | 194 |
| 469 | 20230905 | 123200 | 4061103800 | 27100 | 27150 | 27150 | 27100 | 51 |
| 470 | 20230905 | 123100 | 4059720950 | 27150 | 27150 | 27200 | 27150 | 140 |
| 471 | 20230905 | 123000 | 4055919650 | 27150 | 27200 | 27200 | 27150 | 264 |
| 472 | 20230905 | 122900 | 4048751700 | 27150 | 27200 | 27200 | 27150 | 645 |
| 473 | 20230905 | 122800 | 4031239350 | 27200 | 27200 | 27200 | 27200 | 133 |
| 474 | 20230905 | 122700 | 4027621750 | 27150 | 27200 | 27200 | 27150 | 324 |
| 475 | 20230905 | 122600 | 4018811150 | 27200 | 27200 | 27200 | 27150 | 160 |
| 476 | 20230905 | 122500 | 4014462150 | 27200 | 27200 | 27200 | 27200 | 68 |
| 477 | 20230905 | 122400 | 4012612550 | 27200 | 27150 | 27200 | 27100 | 1131 |
| 478 | 20230905 | 122300 | 3981906450 | 27150 | 27100 | 27150 | 27100 | 313 |
| 479 | 20230905 | 122200 | 3973422900 | 27100 | 27150 | 27150 | 27100 | 253 |
| 480 | 20230905 | 122100 | 3966557750 | 27150 | 27150 | 27150 | 27100 | 411 |
| 481 | 20230905 | 122000 | 3955400750 | 27100 | 27150 | 27150 | 27100 | 75 |
| 482 | 20230905 | 121900 | 3953366250 | 27150 | 27100 | 27150 | 27100 | 167 |
| 483 | 20230905 | 121800 | 3948834100 | 27150 | 27150 | 27200 | 27150 | 581 |
| 484 | 20230905 | 121700 | 3933059500 | 27200 | 27200 | 27200 | 27150 | 114 |
| 485 | 20230905 | 121600 | 3929959100 | 27200 | 27200 | 27250 | 27150 | 223 |
| 486 | 20230905 | 121500 | 3923895350 | 27200 | 27200 | 27200 | 27150 | 197 |
| 487 | 20230905 | 121400 | 3918537150 | 27200 | 27200 | 27200 | 27150 | 164 |
| 488 | 20230905 | 121300 | 3914077950 | 27200 | 27200 | 27200 | 27200 | 290 |
| 489 | 20230905 | 121200 | 3906189950 | 27200 | 27200 | 27250 | 27150 | 314 |
| 490 | 20230905 | 121100 | 3897649000 | 27200 | 27250 | 27250 | 27200 | 72 |
| 491 | 20230905 | 121000 | 3895687500 | 27250 | 27200 | 27250 | 27200 | 135 |
| 492 | 20230905 | 120900 | 3892014450 | 27200 | 27200 | 27200 | 27150 | 77 |
| 493 | 20230905 | 120800 | 3889921650 | 27200 | 27200 | 27200 | 27150 | 68 |
| 494 | 20230905 | 120700 | 3888072100 | 27200 | 27150 | 27200 | 27150 | 276 |
| 495 | 20230905 | 120600 | 3880574750 | 27150 | 27150 | 27150 | 27150 | 42 |
| 496 | 20230905 | 120500 | 3879434450 | 27150 | 27200 | 27200 | 27150 | 157 |
| 497 | 20230905 | 120400 | 3875165400 | 27200 | 27200 | 27200 | 27150 | 528 |
| 498 | 20230905 | 120300 | 3860805450 | 27200 | 27200 | 27200 | 27150 | 109 |
| 499 | 20230905 | 120200 | 3857841250 | 27150 | 27150 | 27200 | 27100 | 422 |
| 500 | 20230905 | 120100 | 3846383250 | 27200 | 27200 | 27200 | 27150 | 711 |
| 501 | 20230905 | 120000 | 3827078800 | 27150 | 27200 | 27200 | 27100 | 188 |
| 502 | 20230905 | 115900 | 3821972900 | 27200 | 27200 | 27200 | 27150 | 661 |
| 503 | 20230905 | 115800 | 3803995350 | 27200 | 27200 | 27200 | 27200 | 106 |
| 504 | 20230905 | 115700 | 3801112150 | 27200 | 27150 | 27200 | 27150 | 157 |
| 505 | 20230905 | 115600 | 3796849400 | 27150 | 27100 | 27150 | 27100 | 264 |
| 506 | 20230905 | 115500 | 3789682850 | 27150 | 27100 | 27150 | 27100 | 119 |
| 507 | 20230905 | 115400 | 3786453700 | 27150 | 27200 | 27200 | 27150 | 71 |
| 508 | 20230905 | 115300 | 3784524200 | 27200 | 27150 | 27200 | 27150 | 313 |
| 509 | 20230905 | 115200 | 3776023000 | 27050 | 27150 | 27150 | 27050 | 111 |
| 510 | 20230905 | 115100 | 3773015300 | 27150 | 27100 | 27150 | 27050 | 578 |
| 511 | 20230905 | 115000 | 3757346950 | 27150 | 27150 | 27150 | 27100 | 113 |
| 512 | 20230905 | 114900 | 3754284200 | 27150 | 27150 | 27150 | 27150 | 37 |
| 513 | 20230905 | 114800 | 3753279650 | 27150 | 27100 | 27150 | 27100 | 197 |
| 514 | 20230905 | 114700 | 3747940900 | 27100 | 27150 | 27150 | 27050 | 99 |
| 515 | 20230905 | 114600 | 3745261000 | 27150 | 27150 | 27150 | 27150 | 92 |
| 516 | 20230905 | 114500 | 3742763200 | 27150 | 27150 | 27150 | 27100 | 111 |
| 517 | 20230905 | 114400 | 3739753200 | 27100 | 27100 | 27150 | 27100 | 367 |
| 518 | 20230905 | 114300 | 3729806200 | 27100 | 27050 | 27150 | 27050 | 61 |
| 519 | 20230905 | 114200 | 3728155450 | 27050 | 27000 | 27050 | 27000 | 158 |
| 520 | 20230905 | 114100 | 3723887250 | 27050 | 27050 | 27050 | 27000 | 119 |
| 521 | 20230905 | 114000 | 3720669300 | 27050 | 27050 | 27100 | 27050 | 76 |
| 522 | 20230905 | 113900 | 3718612350 | 27050 | 27150 | 27150 | 27050 | 635 |
| 523 | 20230905 | 113800 | 3701391550 | 27150 | 27100 | 27150 | 27100 | 56 |
| 524 | 20230905 | 113700 | 3699873900 | 27100 | 27100 | 27150 | 27100 | 191 |
| 525 | 20230905 | 113600 | 3694694800 | 27150 | 27100 | 27150 | 27100 | 258 |
| 526 | 20230905 | 113500 | 3687702700 | 27100 | 27100 | 27100 | 27050 | 63 |
| 527 | 20230905 | 113400 | 3685997050 | 27100 | 27100 | 27100 | 27100 | 329 |
| 528 | 20230905 | 113300 | 3677081150 | 27100 | 27100 | 27100 | 27050 | 399 |
| 529 | 20230905 | 113200 | 3666270050 | 27050 | 27100 | 27100 | 27050 | 73 |
| 530 | 20230905 | 113100 | 3664292150 | 27100 | 27100 | 27100 | 27100 | 88 |
| 531 | 20230905 | 113000 | 3661907350 | 27050 | 27100 | 27100 | 27050 | 161 |
| 532 | 20230905 | 112900 | 3657547800 | 27100 | 27100 | 27100 | 27050 | 88 |
| 533 | 20230905 | 112800 | 3655164650 | 27100 | 27100 | 27100 | 27050 | 135 |
| 534 | 20230905 | 112700 | 3651511350 | 27050 | 27000 | 27050 | 27000 | 597 |
| 535 | 20230905 | 112600 | 3635391500 | 27050 | 27050 | 27050 | 27050 | 75 |
| 536 | 20230905 | 112500 | 3633362750 | 27050 | 27050 | 27100 | 27050 | 370 |
| 537 | 20230905 | 112400 | 3623351000 | 27050 | 27050 | 27050 | 27000 | 195 |
| 538 | 20230905 | 112300 | 3618077850 | 27050 | 27050 | 27050 | 27000 | 155 |
| 539 | 20230905 | 112200 | 3613886700 | 27050 | 27050 | 27050 | 27000 | 356 |
| 540 | 20230905 | 112100 | 3604259100 | 27050 | 27050 | 27050 | 27000 | 38 |
| 541 | 20230905 | 112000 | 3603231750 | 27050 | 27000 | 27050 | 27000 | 690 |
| 542 | 20230905 | 111900 | 3584594600 | 27050 | 27050 | 27100 | 27050 | 289 |
| 543 | 20230905 | 111800 | 3576776750 | 27050 | 27050 | 27050 | 27050 | 82 |
| 544 | 20230905 | 111700 | 3574558650 | 27050 | 27000 | 27050 | 27000 | 507 |
| 545 | 20230905 | 111600 | 3560864600 | 27000 | 26950 | 27000 | 26950 | 357 |
| 546 | 20230905 | 111500 | 3551227350 | 27000 | 27000 | 27000 | 26950 | 308 |
| 547 | 20230905 | 111400 | 3542925100 | 27000 | 27000 | 27000 | 26950 | 651 |
| 548 | 20230905 | 111300 | 3525378400 | 27000 | 27000 | 27000 | 26950 | 384 |
| 549 | 20230905 | 111200 | 3515012050 | 27000 | 27000 | 27000 | 26950 | 109 |
| 550 | 20230905 | 111100 | 3512070900 | 27000 | 27050 | 27100 | 27000 | 1435 |
| 551 | 20230905 | 111000 | 3473302400 | 27050 | 27050 | 27050 | 27000 | 167 |
| 552 | 20230905 | 110900 | 3468785600 | 27000 | 27050 | 27050 | 27000 | 793 |
| 553 | 20230905 | 110800 | 3447336950 | 27050 | 27050 | 27050 | 27000 | 314 |
| 554 | 20230905 | 110700 | 3438844950 | 27050 | 27000 | 27050 | 27000 | 656 |
| 555 | 20230905 | 110600 | 3421130400 | 27050 | 27050 | 27050 | 27000 | 187 |
| 556 | 20230905 | 110500 | 3416073650 | 27050 | 27050 | 27050 | 27000 | 300 |
| 557 | 20230905 | 110400 | 3407960500 | 27050 | 27100 | 27100 | 27050 | 74 |
| 558 | 20230905 | 110300 | 3405955850 | 27100 | 27050 | 27100 | 27050 | 246 |
| 559 | 20230905 | 110200 | 3399297700 | 27050 | 27050 | 27100 | 27000 | 499 |
| 560 | 20230905 | 110100 | 3385816300 | 27050 | 27100 | 27100 | 27050 | 168 |
| 561 | 20230905 | 110000 | 3381270400 | 27050 | 27000 | 27050 | 27000 | 2349 |
| 562 | 20230905 | 105900 | 3317835350 | 27000 | 27000 | 27000 | 26950 | 439 |
| 563 | 20230905 | 105800 | 3305984850 | 27000 | 26950 | 27000 | 26950 | 1012 |
| 564 | 20230905 | 105700 | 3278709050 | 26950 | 26950 | 26950 | 26900 | 314 |
| 565 | 20230905 | 105600 | 3270246900 | 26950 | 26850 | 26950 | 26850 | 308 |
| 566 | 20230905 | 105500 | 3261963750 | 26900 | 26900 | 26950 | 26900 | 320 |
| 567 | 20230905 | 105400 | 3253352800 | 26950 | 26900 | 26950 | 26900 | 586 |
| 568 | 20230905 | 105300 | 3237586050 | 26900 | 26900 | 26900 | 26900 | 30 |
| 569 | 20230905 | 105200 | 3236779050 | 26850 | 26900 | 26900 | 26850 | 257 |
| 570 | 20230905 | 105100 | 3229870750 | 26900 | 26900 | 26900 | 26850 | 462 |
| 571 | 20230905 | 105000 | 3217463500 | 26900 | 26950 | 26950 | 26850 | 322 |
| 572 | 20230905 | 104900 | 3208798700 | 26950 | 26900 | 26950 | 26850 | 635 |
| 573 | 20230905 | 104800 | 3191717650 | 26900 | 26850 | 26900 | 26850 | 1850 |
| 574 | 20230905 | 104700 | 3142021250 | 26800 | 26850 | 26850 | 26800 | 643 |
| 575 | 20230905 | 104600 | 3124786900 | 26850 | 26800 | 26850 | 26800 | 841 |
| 576 | 20230905 | 104500 | 3102243750 | 26750 | 26750 | 26800 | 26750 | 1242 |
| 577 | 20230905 | 104400 | 3068994950 | 26700 | 26700 | 26700 | 26650 | 1917 |
| 578 | 20230905 | 104300 | 3017847000 | 26700 | 26700 | 26700 | 26600 | 1226 |
| 579 | 20230905 | 104200 | 2985164050 | 26700 | 26750 | 26800 | 26700 | 3594 |
| 580 | 20230905 | 104100 | 2889087450 | 26750 | 27200 | 27200 | 26750 | 15738 |
| 581 | 20230905 | 104000 | 2464271500 | 27200 | 27250 | 27250 | 27200 | 520 |
| 582 | 20230905 | 103900 | 2450110550 | 27250 | 27250 | 27250 | 27250 | 14 |
| 583 | 20230905 | 103800 | 2449729050 | 27250 | 27150 | 27250 | 27150 | 634 |
| 584 | 20230905 | 103700 | 2432486700 | 27200 | 27250 | 27250 | 27200 | 314 |
| 585 | 20230905 | 103600 | 2423933450 | 27200 | 27200 | 27250 | 27200 | 188 |
| 586 | 20230905 | 103500 | 2418819350 | 27250 | 27250 | 27250 | 27250 | 73 |
| 587 | 20230905 | 103400 | 2416830100 | 27200 | 27250 | 27250 | 27200 | 12 |
| 588 | 20230905 | 103300 | 2416503250 | 27250 | 27250 | 27250 | 27200 | 416 |
| 589 | 20230905 | 103200 | 2405187700 | 27250 | 27200 | 27250 | 27200 | 239 |
| 590 | 20230905 | 103100 | 2398684350 | 27250 | 27200 | 27250 | 27200 | 106 |
| 591 | 20230905 | 103000 | 2395801000 | 27200 | 27250 | 27250 | 27200 | 21 |
| 592 | 20230905 | 102900 | 2395229250 | 27300 | 27300 | 27300 | 27300 | 3 |
| 593 | 20230905 | 102800 | 2395147350 | 27300 | 27300 | 27300 | 27250 | 81 |
| 594 | 20230905 | 102700 | 2392939800 | 27300 | 27250 | 27300 | 27250 | 1776 |
| 595 | 20230905 | 102600 | 2344543750 | 27300 | 27300 | 27300 | 27300 | 84 |
| 596 | 20230905 | 102500 | 2342250550 | 27300 | 27250 | 27300 | 27250 | 188 |
| 597 | 20230905 | 102400 | 2337126750 | 27300 | 27300 | 27300 | 27300 | 6 |
| 598 | 20230905 | 102300 | 2336962950 | 27300 | 27300 | 27300 | 27250 | 1034 |
| 599 | 20230905 | 102200 | 2308784750 | 27300 | 27300 | 27300 | 27300 | 65 |
| 600 | 20230905 | 102100 | 2307010250 | 27300 | 27250 | 27300 | 27250 | 84 |
| 601 | 20230905 | 102000 | 2304720550 | 27250 | 27300 | 27300 | 27250 | 387 |
| 602 | 20230905 | 101900 | 2294156100 | 27350 | 27350 | 27350 | 27350 | 23 |
| 603 | 20230905 | 101800 | 2293527050 | 27350 | 27350 | 27350 | 27350 | 43 |
| 604 | 20230905 | 101700 | 2292351000 | 27350 | 27300 | 27350 | 27300 | 250 |
| 605 | 20230905 | 101600 | 2285525950 | 27350 | 27350 | 27350 | 27300 | 51 |
| 606 | 20230905 | 101500 | 2284131200 | 27350 | 27350 | 27350 | 27350 | 1 |
| 607 | 20230905 | 101400 | 2284103850 | 27350 | 27350 | 27350 | 27300 | 14 |
| 608 | 20230905 | 101300 | 2283721000 | 27350 | 27350 | 27350 | 27350 | 17 |
| 609 | 20230905 | 101200 | 2283256050 | 27350 | 27300 | 27350 | 27300 | 185 |
| 610 | 20230905 | 101100 | 2278205500 | 27300 | 27300 | 27300 | 27300 | 374 |
| 611 | 20230905 | 101000 | 2267995300 | 27250 | 27300 | 27300 | 27250 | 342 |
| 612 | 20230905 | 100900 | 2258672800 | 27300 | 27300 | 27300 | 27300 | 4 |
| 613 | 20230905 | 100800 | 2258563600 | 27250 | 27250 | 27250 | 27250 | 193 |
| 614 | 20230905 | 100700 | 2253304350 | 27250 | 27250 | 27250 | 27250 | 2 |
| 615 | 20230905 | 100600 | 2253249850 | 27250 | 27250 | 27250 | 27250 | 11 |
| 616 | 20230905 | 100500 | 2252950100 | 27250 | 27250 | 27250 | 27250 | 1 |
| 617 | 20230905 | 100400 | 2252922850 | 27250 | 27250 | 27250 | 27250 | 289 |
| 618 | 20230905 | 100300 | 2245047600 | 27250 | 27250 | 27250 | 27250 | 331 |
| 619 | 20230905 | 100200 | 2236027850 | 27250 | 27300 | 27300 | 27250 | 757 |
| 620 | 20230905 | 100100 | 2215393700 | 27350 | 27300 | 27350 | 27300 | 815 |
| 621 | 20230905 | 100000 | 2193139200 | 27350 | 27350 | 27350 | 27350 | 19 |
| 622 | 20230905 | 095900 | 2192619550 | 27300 | 27300 | 27300 | 27300 | 6 |
| 623 | 20230905 | 095800 | 2192455750 | 27350 | 27350 | 27350 | 27350 | 1 |
| 624 | 20230905 | 095700 | 2192428400 | 27350 | 27300 | 27350 | 27300 | 192 |
| 625 | 20230905 | 095600 | 2187186750 | 27300 | 27300 | 27300 | 27300 | 615 |
| 626 | 20230905 | 095500 | 2170397250 | 27350 | 27300 | 27350 | 27300 | 42 |
| 627 | 20230905 | 095400 | 2169250600 | 27300 | 27300 | 27300 | 27300 | 34 |
| 628 | 20230905 | 095300 | 2168322400 | 27300 | 27300 | 27300 | 27300 | 613 |
| 629 | 20230905 | 095200 | 2151587500 | 27350 | 27350 | 27400 | 27350 | 390 |
| 630 | 20230905 | 095100 | 2140920550 | 27350 | 27400 | 27400 | 27350 | 416 |
| 631 | 20230905 | 095000 | 2129537150 | 27400 | 27450 | 27450 | 27350 | 566 |
| 632 | 20230905 | 094900 | 2114013950 | 27500 | 27500 | 27500 | 27500 | 683 |
| 633 | 20230905 | 094800 | 2095231450 | 27500 | 27550 | 27550 | 27500 | 303 |
| 634 | 20230905 | 094700 | 2086898450 | 27500 | 27550 | 27550 | 27500 | 37 |
| 635 | 20230905 | 094600 | 2085879300 | 27550 | 27500 | 27550 | 27500 | 4573 |
| 636 | 20230905 | 094500 | 1960107400 | 27500 | 27350 | 27500 | 27300 | 5806 |
| 637 | 20230905 | 094400 | 1800782200 | 27250 | 27300 | 27300 | 27250 | 1618 |
| 638 | 20230905 | 094300 | 1756611050 | 27250 | 27250 | 27250 | 27250 | 10 |
| 639 | 20230905 | 094200 | 1756338550 | 27250 | 27200 | 27250 | 27200 | 546 |
| 640 | 20230905 | 094100 | 1741476950 | 27200 | 27200 | 27250 | 27200 | 529 |
| 641 | 20230905 | 094000 | 1727082500 | 27200 | 27250 | 27300 | 27200 | 609 |
| 642 | 20230905 | 093900 | 1710504750 | 27250 | 27300 | 27300 | 27250 | 456 |
| 643 | 20230905 | 093800 | 1698078700 | 27300 | 27250 | 27300 | 27250 | 650 |
| 644 | 20230905 | 093700 | 1680364950 | 27300 | 27250 | 27300 | 27250 | 688 |
| 645 | 20230905 | 093600 | 1661616400 | 27200 | 27250 | 27250 | 27200 | 2 |
| 646 | 20230905 | 093500 | 1661561950 | 27200 | 27150 | 27200 | 27150 | 192 |
| 647 | 20230905 | 093400 | 1656339600 | 27200 | 27200 | 27200 | 27200 | 312 |
| 648 | 20230905 | 093300 | 1647853200 | 27200 | 27150 | 27200 | 27150 | 460 |
| 649 | 20230905 | 093200 | 1635350200 | 27150 | 27200 | 27200 | 27150 | 4 |
| 650 | 20230905 | 093100 | 1635241450 | 27200 | 27150 | 27200 | 27150 | 2416 |
| 651 | 20230905 | 093000 | 1569596550 | 27200 | 27150 | 27200 | 27150 | 179 |
| 652 | 20230905 | 092900 | 1564731850 | 27200 | 27200 | 27200 | 27200 | 35 |
| 653 | 20230905 | 092800 | 1563779850 | 27200 | 27200 | 27200 | 27200 | 803 |
| 654 | 20230905 | 092700 | 1541938250 | 27200 | 27200 | 27200 | 27150 | 804 |
| 655 | 20230905 | 092600 | 1520078150 | 27200 | 27200 | 27200 | 27150 | 152 |
| 656 | 20230905 | 092500 | 1515943800 | 27200 | 27200 | 27200 | 27150 | 1363 |
| 657 | 20230905 | 092400 | 1478883100 | 27200 | 27300 | 27300 | 27200 | 3621 |
| 658 | 20230905 | 092300 | 1380220850 | 27300 | 27400 | 27400 | 27300 | 1328 |
| 659 | 20230905 | 092200 | 1343910050 | 27400 | 27400 | 27450 | 27400 | 1375 |
| 660 | 20230905 | 092100 | 1306234550 | 27400 | 27350 | 27500 | 27350 | 5306 |
| 661 | 20230905 | 092000 | 1160626550 | 27400 | 27350 | 27400 | 27350 | 195 |
| 662 | 20230905 | 091900 | 1155293200 | 27400 | 27400 | 27400 | 27350 | 368 |
| 663 | 20230905 | 091800 | 1145216950 | 27400 | 27400 | 27450 | 27400 | 789 |
| 664 | 20230905 | 091700 | 1123597100 | 27400 | 27450 | 27450 | 27400 | 696 |
| 665 | 20230905 | 091600 | 1104492100 | 27450 | 27300 | 27450 | 27300 | 4421 |
| 666 | 20230905 | 091500 | 983382800 | 27300 | 27350 | 27350 | 27300 | 222 |
| 667 | 20230905 | 091400 | 977313900 | 27300 | 27300 | 27400 | 27300 | 763 |
| 668 | 20230905 | 091300 | 956446100 | 27300 | 27450 | 27450 | 27300 | 531 |
| 669 | 20230905 | 091200 | 941907200 | 27450 | 27200 | 27450 | 27150 | 3000 |
| 670 | 20230905 | 091100 | 860009300 | 27200 | 27150 | 27250 | 27150 | 1155 |
| 671 | 20230905 | 091000 | 828592850 | 27100 | 27250 | 27250 | 27100 | 3056 |
| 672 | 20230905 | 090900 | 745560050 | 27250 | 27200 | 27250 | 27200 | 298 |
| 673 | 20230905 | 090800 | 737439700 | 27200 | 27200 | 27250 | 27200 | 686 |
| 674 | 20230905 | 090700 | 718780000 | 27200 | 27350 | 27450 | 27200 | 2227 |
| 675 | 20230905 | 090600 | 657982700 | 27400 | 27250 | 27550 | 27250 | 7234 |
| 676 | 20230905 | 090500 | 459798900 | 27250 | 27100 | 27250 | 27100 | 2121 |
| 677 | 20230905 | 090400 | 402114700 | 27100 | 27200 | 27200 | 27100 | 491 |
| 678 | 20230905 | 090300 | 388784650 | 27200 | 27050 | 27200 | 27050 | 1809 |
| 679 | 20230905 | 090200 | 339727200 | 27050 | 27000 | 27050 | 26950 | 2792 |
| 680 | 20230905 | 090100 | 264351350 | 27000 | 27050 | 27100 | 27000 | 2830 |
| 681 | 20230905 | 090000 | 187769750 | 27200 | 27350 | 27350 | 27000 | 6894 |