36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 201400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 1812 |
| 3 | 20230925 | 201300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20230925 | 201200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20230925 | 201100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20230925 | 201000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20230925 | 200900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20230925 | 200800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20230925 | 200700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20230925 | 200600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20230925 | 200500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20230925 | 200400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20230925 | 200300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20230925 | 200200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20230925 | 200100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20230925 | 200000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20230925 | 195900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20230925 | 195800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20230925 | 195700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20230925 | 195600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20230925 | 195500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20230925 | 195400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20230925 | 195300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20230925 | 195200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20230925 | 195100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20230925 | 195000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20230925 | 194900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20230925 | 194800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20230925 | 194700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20230925 | 194600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20230925 | 194500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20230925 | 194400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 1812 |
| 33 | 20230925 | 194300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20230925 | 194200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20230925 | 194100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20230925 | 194000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20230925 | 193900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20230925 | 193800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20230925 | 193700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20230925 | 193600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20230925 | 193500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20230925 | 193400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20230925 | 193300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20230925 | 193200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20230925 | 193100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20230925 | 193000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20230925 | 192900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20230925 | 192800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20230925 | 192700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20230925 | 192600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20230925 | 192500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20230925 | 192400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20230925 | 192300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20230925 | 192200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20230925 | 192100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20230925 | 192000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20230925 | 191900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20230925 | 191800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20230925 | 191700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20230925 | 191600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20230925 | 191500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20230925 | 191400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 1812 |
| 63 | 20230925 | 191300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20230925 | 191200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20230925 | 191100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20230925 | 191000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20230925 | 190900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20230925 | 190800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20230925 | 190700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20230925 | 190600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20230925 | 190500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20230925 | 190400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20230925 | 190300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20230925 | 190200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20230925 | 190100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20230925 | 190000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20230925 | 185900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20230925 | 185800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20230925 | 185700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20230925 | 185600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20230925 | 185500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20230925 | 185400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20230925 | 185300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20230925 | 185200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20230925 | 185100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20230925 | 185000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20230925 | 184900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20230925 | 184800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20230925 | 184700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20230925 | 184600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20230925 | 184500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20230925 | 184400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 1812 |
| 93 | 20230925 | 184300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20230925 | 184200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20230925 | 184100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20230925 | 184000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20230925 | 183900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20230925 | 183800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20230925 | 183700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20230925 | 183600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20230925 | 183500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20230925 | 183400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20230925 | 183300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20230925 | 183200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20230925 | 183100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20230925 | 183000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20230925 | 182900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20230925 | 182800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20230925 | 182700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20230925 | 182600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20230925 | 182500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20230925 | 182400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20230925 | 182300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20230925 | 182200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20230925 | 182100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20230925 | 182000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20230925 | 181900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20230925 | 181800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20230925 | 181700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20230925 | 181600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20230925 | 181500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20230925 | 181400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 1812 |
| 123 | 20230925 | 181300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20230925 | 181200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20230925 | 181100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20230925 | 181000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20230925 | 180900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20230925 | 180800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20230925 | 180700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20230925 | 180600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20230925 | 180500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20230925 | 180400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20230925 | 180300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20230925 | 180200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20230925 | 180100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20230925 | 180000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20230925 | 175900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20230925 | 175800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20230925 | 175700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20230925 | 175600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20230925 | 175500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20230925 | 175400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20230925 | 175300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20230925 | 175200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20230925 | 175100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20230925 | 175000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20230925 | 174900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20230925 | 174800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20230925 | 174700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20230925 | 174600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20230925 | 174500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20230925 | 174400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 1812 |
| 153 | 20230925 | 174300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20230925 | 174200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20230925 | 174100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20230925 | 174000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20230925 | 173900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20230925 | 173800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20230925 | 173700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20230925 | 173600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20230925 | 173500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20230925 | 173400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20230925 | 173300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20230925 | 173200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20230925 | 173100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20230925 | 173000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20230925 | 172900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20230925 | 172800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20230925 | 172700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20230925 | 172600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20230925 | 172500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20230925 | 172400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20230925 | 172300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20230925 | 172200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20230925 | 172100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20230925 | 172000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20230925 | 171900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20230925 | 171800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20230925 | 171700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20230925 | 171600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20230925 | 171500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20230925 | 171400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 1812 |
| 183 | 20230925 | 171300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20230925 | 171200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20230925 | 171100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20230925 | 171000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230925 | 170900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230925 | 170800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20230925 | 170700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230925 | 170600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230925 | 170500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230925 | 170400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230925 | 170300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230925 | 170200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230925 | 170100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230925 | 170000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20230925 | 165900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20230925 | 165800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20230925 | 165700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20230925 | 165600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20230925 | 165500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20230925 | 165400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20230925 | 165300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20230925 | 165200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20230925 | 165100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20230925 | 165000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20230925 | 164900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20230925 | 164800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20230925 | 164700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20230925 | 164600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20230925 | 164500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20230925 | 164400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 1812 |
| 213 | 20230925 | 164300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20230925 | 164200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20230925 | 164100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20230925 | 164000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20230925 | 163900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20230925 | 163800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20230925 | 163700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20230925 | 163600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20230925 | 163500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20230925 | 163400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20230925 | 163300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20230925 | 163200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20230925 | 163100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20230925 | 163000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20230925 | 162900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20230925 | 162800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20230925 | 162700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20230925 | 162600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 231 | 20230925 | 162500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20230925 | 162400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 233 | 20230925 | 162300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 234 | 20230925 | 162200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 235 | 20230925 | 162100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 236 | 20230925 | 162000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 237 | 20230925 | 161900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 238 | 20230925 | 161800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 239 | 20230925 | 161700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 240 | 20230925 | 161600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 241 | 20230925 | 161500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 242 | 20230925 | 161400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 1812 |
| 243 | 20230925 | 161300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 244 | 20230925 | 161200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 245 | 20230925 | 161100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 246 | 20230925 | 161000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 247 | 20230925 | 160900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 248 | 20230925 | 160800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 249 | 20230925 | 160700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 250 | 20230925 | 160600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 251 | 20230925 | 160500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 252 | 20230925 | 160400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 253 | 20230925 | 160300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 254 | 20230925 | 160200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 255 | 20230925 | 160100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 256 | 20230925 | 160000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 257 | 20230925 | 155900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 258 | 20230925 | 155800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 259 | 20230925 | 155700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 260 | 20230925 | 155600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 261 | 20230925 | 155500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 262 | 20230925 | 155400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 263 | 20230925 | 155300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 264 | 20230925 | 155200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 265 | 20230925 | 155100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 266 | 20230925 | 155000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 267 | 20230925 | 154900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 268 | 20230925 | 154800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 269 | 20230925 | 154700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 270 | 20230925 | 154600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 271 | 20230925 | 154500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 272 | 20230925 | 154400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 1812 |
| 273 | 20230925 | 154300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 274 | 20230925 | 154200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 275 | 20230925 | 154100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 276 | 20230925 | 154000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 277 | 20230925 | 153900 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 278 | 20230925 | 153800 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 279 | 20230925 | 153700 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 280 | 20230925 | 153600 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 281 | 20230925 | 153500 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 282 | 20230925 | 153400 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 283 | 20230925 | 153300 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 284 | 20230925 | 153200 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 285 | 20230925 | 153100 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 286 | 20230925 | 153000 | 3542286600 | 42300 | 42300 | 42300 | 42300 | 1812 |
| 287 | 20230925 | 152900 | 3465639000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 288 | 20230925 | 152800 | 3465639000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 289 | 20230925 | 152700 | 3465639000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 290 | 20230925 | 152600 | 3465639000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 291 | 20230925 | 152500 | 3465639000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 292 | 20230925 | 152400 | 3465639000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 293 | 20230925 | 152300 | 3465639000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 294 | 20230925 | 152200 | 3465639000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 295 | 20230925 | 152100 | 3465639000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 296 | 20230925 | 152000 | 3465639000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 297 | 20230925 | 151900 | 3465639000 | 42450 | 42350 | 42450 | 42350 | 171 |
| 298 | 20230925 | 151800 | 3458394550 | 42350 | 42350 | 42400 | 42300 | 238 |
| 299 | 20230925 | 151700 | 3448316400 | 42350 | 42350 | 42400 | 42350 | 222 |
| 300 | 20230925 | 151600 | 3438910850 | 42400 | 42400 | 42400 | 42350 | 268 |
| 301 | 20230925 | 151500 | 3427549800 | 42400 | 42450 | 42500 | 42350 | 138 |
| 302 | 20230925 | 151400 | 3421698750 | 42350 | 42350 | 42400 | 42300 | 328 |
| 303 | 20230925 | 151300 | 3407810300 | 42350 | 42350 | 42550 | 42350 | 513 |
| 304 | 20230925 | 151200 | 3386055000 | 42350 | 42250 | 42350 | 42250 | 379 |
| 305 | 20230925 | 151100 | 3370031050 | 42250 | 42250 | 42300 | 42250 | 265 |
| 306 | 20230925 | 151000 | 3358831250 | 42300 | 42250 | 42300 | 42200 | 505 |
| 307 | 20230925 | 150900 | 3337491400 | 42250 | 42250 | 42300 | 42200 | 643 |
| 308 | 20230925 | 150800 | 3310326150 | 42250 | 42250 | 42250 | 42200 | 179 |
| 309 | 20230925 | 150700 | 3302763500 | 42250 | 42300 | 42300 | 42250 | 94 |
| 310 | 20230925 | 150600 | 3298790700 | 42300 | 42300 | 42300 | 42200 | 250 |
| 311 | 20230925 | 150500 | 3288228350 | 42250 | 42300 | 42300 | 42250 | 391 |
| 312 | 20230925 | 150400 | 3271698450 | 42250 | 42250 | 42300 | 42200 | 360 |
| 313 | 20230925 | 150300 | 3256487550 | 42250 | 42300 | 42300 | 42200 | 216 |
| 314 | 20230925 | 150200 | 3247360100 | 42300 | 42300 | 42350 | 42300 | 240 |
| 315 | 20230925 | 150100 | 3237204950 | 42200 | 42400 | 42400 | 42200 | 68 |
| 316 | 20230925 | 150000 | 3234334350 | 42400 | 42300 | 42400 | 42300 | 170 |
| 317 | 20230925 | 145900 | 3227141950 | 42200 | 42200 | 42300 | 42200 | 239 |
| 318 | 20230925 | 145800 | 3217048000 | 42400 | 42250 | 42400 | 42200 | 268 |
| 319 | 20230925 | 145700 | 3205722450 | 42250 | 42200 | 42450 | 42200 | 237 |
| 320 | 20230925 | 145600 | 3195706450 | 42200 | 42250 | 42250 | 42200 | 139 |
| 321 | 20230925 | 145500 | 3189834950 | 42250 | 42250 | 42400 | 42200 | 569 |
| 322 | 20230925 | 145400 | 3165761100 | 42350 | 42200 | 42350 | 42200 | 1047 |
| 323 | 20230925 | 145300 | 3121501400 | 42200 | 42250 | 42300 | 42200 | 666 |
| 324 | 20230925 | 145200 | 3093381200 | 42250 | 42350 | 42350 | 42250 | 67 |
| 325 | 20230925 | 145100 | 3090545750 | 42400 | 42350 | 42400 | 42250 | 277 |
| 326 | 20230925 | 145000 | 3078819950 | 42300 | 42300 | 42350 | 42300 | 264 |
| 327 | 20230925 | 144900 | 3067642900 | 42300 | 42300 | 42300 | 42300 | 86 |
| 328 | 20230925 | 144800 | 3064005100 | 42350 | 42250 | 42350 | 42200 | 547 |
| 329 | 20230925 | 144700 | 3040879350 | 42250 | 42300 | 42300 | 42250 | 676 |
| 330 | 20230925 | 144600 | 3012317200 | 42300 | 42300 | 42300 | 42300 | 164 |
| 331 | 20230925 | 144500 | 3005380000 | 42350 | 42300 | 42350 | 42300 | 167 |
| 332 | 20230925 | 144400 | 2998314650 | 42300 | 42350 | 42350 | 42300 | 95 |
| 333 | 20230925 | 144300 | 2994293250 | 42350 | 42400 | 42400 | 42350 | 131 |
| 334 | 20230925 | 144200 | 2988741650 | 42400 | 42300 | 42400 | 42300 | 168 |
| 335 | 20230925 | 144100 | 2981627200 | 42300 | 42350 | 42400 | 42300 | 145 |
| 336 | 20230925 | 144000 | 2975486800 | 42300 | 42350 | 42350 | 42300 | 122 |
| 337 | 20230925 | 143900 | 2970323300 | 42600 | 42550 | 42600 | 42300 | 286 |
| 338 | 20230925 | 143800 | 2958195400 | 42300 | 42350 | 42400 | 42300 | 255 |
| 339 | 20230925 | 143700 | 2947397850 | 42700 | 42700 | 42700 | 42700 | 50 |
| 340 | 20230925 | 143600 | 2945262850 | 42700 | 42350 | 42700 | 42250 | 511 |
| 341 | 20230925 | 143500 | 2923620200 | 42350 | 42350 | 42600 | 42350 | 424 |
| 342 | 20230925 | 143400 | 2905636450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 343 | 20230925 | 143300 | 2905636450 | 42300 | 42350 | 42500 | 42300 | 2469 |
| 344 | 20230925 | 143200 | 2801160300 | 42350 | 42400 | 42400 | 42350 | 81 |
| 345 | 20230925 | 143100 | 2797727250 | 42350 | 42350 | 42350 | 42350 | 134 |
| 346 | 20230925 | 143000 | 2792052350 | 42400 | 42350 | 42400 | 42300 | 253 |
| 347 | 20230925 | 142900 | 2781334350 | 42350 | 42350 | 42400 | 42350 | 95 |
| 348 | 20230925 | 142800 | 2777308900 | 42350 | 42300 | 42400 | 42300 | 168 |
| 349 | 20230925 | 142700 | 2770195300 | 42350 | 42350 | 42400 | 42300 | 776 |
| 350 | 20230925 | 142600 | 2737332550 | 42350 | 42400 | 42400 | 42350 | 73 |
| 351 | 20230925 | 142500 | 2734240400 | 42350 | 42400 | 42400 | 42350 | 278 |
| 352 | 20230925 | 142400 | 2722463000 | 42400 | 42400 | 42400 | 42400 | 24 |
| 353 | 20230925 | 142300 | 2721445400 | 42350 | 42350 | 42350 | 42300 | 273 |
| 354 | 20230925 | 142200 | 2709889050 | 42350 | 42400 | 42400 | 42300 | 237 |
| 355 | 20230925 | 142100 | 2699855550 | 42400 | 42350 | 42400 | 42350 | 99 |
| 356 | 20230925 | 142000 | 2695661700 | 42350 | 42300 | 42400 | 42300 | 258 |
| 357 | 20230925 | 141900 | 2684734100 | 42450 | 42350 | 42450 | 42350 | 135 |
| 358 | 20230925 | 141800 | 2679004550 | 42350 | 42400 | 42400 | 42350 | 42 |
| 359 | 20230925 | 141700 | 2677224300 | 42400 | 42350 | 42400 | 42300 | 338 |
| 360 | 20230925 | 141600 | 2662910550 | 42500 | 42500 | 42500 | 42500 | 46 |
| 361 | 20230925 | 141500 | 2660955550 | 42550 | 42350 | 42550 | 42350 | 338 |
| 362 | 20230925 | 141400 | 2646636200 | 42350 | 42350 | 42350 | 42350 | 163 |
| 363 | 20230925 | 141300 | 2639733150 | 42350 | 42400 | 42400 | 42350 | 131 |
| 364 | 20230925 | 141200 | 2634184650 | 42400 | 42450 | 42450 | 42350 | 101 |
| 365 | 20230925 | 141100 | 2629905000 | 42350 | 42400 | 42450 | 42350 | 219 |
| 366 | 20230925 | 141000 | 2620618100 | 42450 | 42350 | 42450 | 42350 | 179 |
| 367 | 20230925 | 140900 | 2613028550 | 42450 | 42450 | 42600 | 42350 | 380 |
| 368 | 20230925 | 140800 | 2596910150 | 42400 | 42400 | 42450 | 42400 | 126 |
| 369 | 20230925 | 140700 | 2591564550 | 42400 | 42600 | 42650 | 42350 | 127 |
| 370 | 20230925 | 140600 | 2586170700 | 42550 | 42400 | 42550 | 42400 | 357 |
| 371 | 20230925 | 140500 | 2571028100 | 42400 | 42450 | 42450 | 42400 | 130 |
| 372 | 20230925 | 140400 | 2565513300 | 42400 | 42500 | 42500 | 42400 | 125 |
| 373 | 20230925 | 140300 | 2560209400 | 42450 | 42450 | 42450 | 42400 | 161 |
| 374 | 20230925 | 140200 | 2553377200 | 42400 | 42450 | 42450 | 42400 | 222 |
| 375 | 20230925 | 140100 | 2543956550 | 42450 | 42500 | 42500 | 42400 | 76 |
| 376 | 20230925 | 140000 | 2540728500 | 42500 | 42450 | 42500 | 42450 | 149 |
| 377 | 20230925 | 135900 | 2534401200 | 42450 | 42450 | 42450 | 42400 | 210 |
| 378 | 20230925 | 135800 | 2525495600 | 42400 | 42450 | 42450 | 42400 | 163 |
| 379 | 20230925 | 135700 | 2518577400 | 42450 | 42450 | 42500 | 42450 | 167 |
| 380 | 20230925 | 135600 | 2511487600 | 42450 | 42500 | 42500 | 42450 | 162 |
| 381 | 20230925 | 135500 | 2504608150 | 42500 | 42400 | 42500 | 42400 | 91 |
| 382 | 20230925 | 135400 | 2500742750 | 42450 | 42400 | 42450 | 42350 | 259 |
| 383 | 20230925 | 135300 | 2489763750 | 42350 | 42500 | 42500 | 42350 | 141 |
| 384 | 20230925 | 135200 | 2483786600 | 42500 | 42350 | 42500 | 42350 | 126 |
| 385 | 20230925 | 135100 | 2478441900 | 42500 | 42450 | 42500 | 42450 | 93 |
| 386 | 20230925 | 135000 | 2474493450 | 42350 | 42400 | 42450 | 42350 | 147 |
| 387 | 20230925 | 134900 | 2468260500 | 42500 | 42450 | 42500 | 42450 | 313 |
| 388 | 20230925 | 134800 | 2454971200 | 42450 | 42450 | 42500 | 42450 | 88 |
| 389 | 20230925 | 134700 | 2451233900 | 42450 | 42450 | 42450 | 42450 | 21 |
| 390 | 20230925 | 134600 | 2450342450 | 42450 | 42450 | 42450 | 42400 | 219 |
| 391 | 20230925 | 134500 | 2441054200 | 42700 | 42450 | 42700 | 42400 | 238 |
| 392 | 20230925 | 134400 | 2430945650 | 42450 | 42450 | 42800 | 42400 | 199 |
| 393 | 20230925 | 134300 | 2422502550 | 42550 | 42450 | 42550 | 42450 | 187 |
| 394 | 20230925 | 134200 | 2414557150 | 42550 | 42450 | 42550 | 42400 | 61 |
| 395 | 20230925 | 134100 | 2411967500 | 42500 | 42400 | 42500 | 42400 | 231 |
| 396 | 20230925 | 134000 | 2402161800 | 42400 | 42500 | 42550 | 42400 | 114 |
| 397 | 20230925 | 133900 | 2397319500 | 42450 | 42450 | 42500 | 42400 | 219 |
| 398 | 20230925 | 133800 | 2388025850 | 42450 | 42450 | 42550 | 42450 | 150 |
| 399 | 20230925 | 133700 | 2381647050 | 42450 | 42400 | 42450 | 42400 | 119 |
| 400 | 20230925 | 133600 | 2376599750 | 42450 | 42450 | 42450 | 42350 | 238 |
| 401 | 20230925 | 133500 | 2366509850 | 42450 | 42400 | 42450 | 42400 | 176 |
| 402 | 20230925 | 133400 | 2359043250 | 42400 | 42350 | 42450 | 42350 | 410 |
| 403 | 20230925 | 133300 | 2341663450 | 42400 | 42400 | 42400 | 42350 | 179 |
| 404 | 20230925 | 133200 | 2334077500 | 42400 | 42300 | 42400 | 42300 | 138 |
| 405 | 20230925 | 133100 | 2328230100 | 42400 | 42400 | 42400 | 42300 | 242 |
| 406 | 20230925 | 133000 | 2317975600 | 42450 | 42450 | 42450 | 42450 | 12 |
| 407 | 20230925 | 132900 | 2317466200 | 42350 | 42350 | 42500 | 42300 | 234 |
| 408 | 20230925 | 132800 | 2307550100 | 42350 | 42300 | 42350 | 42300 | 162 |
| 409 | 20230925 | 132700 | 2300692100 | 42300 | 42400 | 42400 | 42300 | 147 |
| 410 | 20230925 | 132600 | 2294472600 | 42250 | 42300 | 42450 | 42250 | 189 |
| 411 | 20230925 | 132500 | 2286471900 | 42300 | 42250 | 42300 | 42250 | 218 |
| 412 | 20230925 | 132400 | 2277259250 | 42450 | 42250 | 42450 | 42250 | 179 |
| 413 | 20230925 | 132300 | 2269688050 | 42200 | 42250 | 42350 | 42200 | 207 |
| 414 | 20230925 | 132200 | 2260939450 | 42250 | 42250 | 42400 | 42250 | 134 |
| 415 | 20230925 | 132100 | 2255277800 | 42250 | 42250 | 42450 | 42250 | 316 |
| 416 | 20230925 | 132000 | 2241924250 | 42350 | 42300 | 42350 | 42300 | 210 |
| 417 | 20230925 | 131900 | 2233038800 | 42300 | 42400 | 42400 | 42300 | 38 |
| 418 | 20230925 | 131800 | 2231429600 | 42350 | 42300 | 42350 | 42250 | 580 |
| 419 | 20230925 | 131700 | 2206897400 | 42300 | 42300 | 42300 | 42300 | 176 |
| 420 | 20230925 | 131600 | 2199452600 | 42350 | 42250 | 42350 | 42250 | 102 |
| 421 | 20230925 | 131500 | 2195139300 | 42300 | 42350 | 42400 | 42300 | 148 |
| 422 | 20230925 | 131400 | 2188877950 | 42350 | 42300 | 42350 | 42300 | 616 |
| 423 | 20230925 | 131300 | 2162818500 | 42300 | 42350 | 42400 | 42300 | 154 |
| 424 | 20230925 | 131200 | 2156299300 | 42400 | 42300 | 42400 | 42300 | 356 |
| 425 | 20230925 | 131100 | 2141237500 | 42300 | 42350 | 42350 | 42300 | 40 |
| 426 | 20230925 | 131000 | 2139545450 | 42350 | 42350 | 42400 | 42350 | 263 |
| 427 | 20230925 | 130900 | 2128397800 | 42350 | 42350 | 42400 | 42300 | 133 |
| 428 | 20230925 | 130800 | 2122765200 | 42350 | 42450 | 42500 | 42350 | 162 |
| 429 | 20230925 | 130700 | 2115899700 | 42500 | 42350 | 42500 | 42350 | 285 |
| 430 | 20230925 | 130600 | 2103817700 | 42300 | 42250 | 42350 | 42250 | 205 |
| 431 | 20230925 | 130500 | 2095148100 | 42250 | 42350 | 42350 | 42250 | 292 |
| 432 | 20230925 | 130400 | 2082788800 | 42350 | 42400 | 42400 | 42350 | 52 |
| 433 | 20230925 | 130300 | 2080584400 | 42450 | 42350 | 42450 | 42350 | 268 |
| 434 | 20230925 | 130200 | 2069231200 | 42400 | 42550 | 42550 | 42350 | 180 |
| 435 | 20230925 | 130100 | 2061589850 | 42500 | 42400 | 42500 | 42400 | 239 |
| 436 | 20230925 | 130000 | 2051439600 | 42400 | 42400 | 42450 | 42400 | 217 |
| 437 | 20230925 | 125900 | 2042237600 | 42350 | 42400 | 42400 | 42350 | 200 |
| 438 | 20230925 | 125800 | 2033760500 | 42400 | 42350 | 42400 | 42350 | 161 |
| 439 | 20230925 | 125700 | 2026941500 | 42500 | 42300 | 42500 | 42300 | 116 |
| 440 | 20230925 | 125600 | 2022022500 | 42350 | 42400 | 42400 | 42300 | 347 |
| 441 | 20230925 | 125500 | 2007324300 | 42400 | 42450 | 42450 | 42400 | 129 |
| 442 | 20230925 | 125400 | 2001851550 | 42400 | 42400 | 42500 | 42400 | 207 |
| 443 | 20230925 | 125300 | 1993070050 | 42350 | 42400 | 42450 | 42350 | 66 |
| 444 | 20230925 | 125200 | 1990272500 | 42350 | 42400 | 42400 | 42350 | 200 |
| 445 | 20230925 | 125100 | 1981795700 | 42350 | 42400 | 42450 | 42350 | 74 |
| 446 | 20230925 | 125000 | 1978658450 | 42350 | 42350 | 42350 | 42350 | 203 |
| 447 | 20230925 | 124900 | 1970061400 | 42400 | 42350 | 42400 | 42300 | 206 |
| 448 | 20230925 | 124800 | 1961336050 | 42400 | 42300 | 42400 | 42300 | 100 |
| 449 | 20230925 | 124700 | 1957103200 | 42300 | 42300 | 42300 | 42250 | 258 |
| 450 | 20230925 | 124600 | 1946193850 | 42350 | 42300 | 42350 | 42250 | 129 |
| 451 | 20230925 | 124500 | 1940734800 | 42400 | 42300 | 42400 | 42250 | 141 |
| 452 | 20230925 | 124400 | 1934771950 | 42250 | 42250 | 42350 | 42250 | 161 |
| 453 | 20230925 | 124300 | 1927963700 | 42300 | 42350 | 42350 | 42300 | 150 |
| 454 | 20230925 | 124200 | 1921617550 | 42350 | 42300 | 42500 | 42300 | 163 |
| 455 | 20230925 | 124100 | 1914722400 | 42300 | 42250 | 42300 | 42250 | 194 |
| 456 | 20230925 | 124000 | 1906522550 | 42200 | 42250 | 42300 | 42200 | 183 |
| 457 | 20230925 | 123900 | 1898797800 | 42200 | 42250 | 42250 | 42200 | 99 |
| 458 | 20230925 | 123800 | 1894618000 | 42250 | 42250 | 42300 | 42250 | 138 |
| 459 | 20230925 | 123700 | 1888785450 | 42250 | 42250 | 42300 | 42250 | 225 |
| 460 | 20230925 | 123600 | 1879278600 | 42250 | 42300 | 42300 | 42250 | 115 |
| 461 | 20230925 | 123500 | 1874418650 | 42300 | 42300 | 42350 | 42300 | 134 |
| 462 | 20230925 | 123400 | 1868749400 | 42300 | 42350 | 42350 | 42300 | 114 |
| 463 | 20230925 | 123300 | 1863927100 | 42300 | 42300 | 42300 | 42300 | 244 |
| 464 | 20230925 | 123200 | 1853605900 | 42300 | 42300 | 42350 | 42250 | 336 |
| 465 | 20230925 | 123100 | 1839395750 | 42300 | 42350 | 42350 | 42300 | 37 |
| 466 | 20230925 | 123000 | 1837830200 | 42350 | 42300 | 42350 | 42300 | 22 |
| 467 | 20230925 | 122900 | 1836899450 | 42500 | 42250 | 42500 | 42150 | 1607 |
| 468 | 20230925 | 122800 | 1768967650 | 42250 | 42350 | 42350 | 42250 | 31 |
| 469 | 20230925 | 122700 | 1767656400 | 42450 | 42300 | 42450 | 42250 | 131 |
| 470 | 20230925 | 122600 | 1762115450 | 42300 | 42350 | 42350 | 42250 | 180 |
| 471 | 20230925 | 122500 | 1754498950 | 42400 | 42300 | 42450 | 42250 | 206 |
| 472 | 20230925 | 122400 | 1745786600 | 42200 | 42200 | 42400 | 42200 | 305 |
| 473 | 20230925 | 122300 | 1732906900 | 42200 | 42250 | 42250 | 42200 | 77 |
| 474 | 20230925 | 122200 | 1729654650 | 42250 | 42300 | 42300 | 42250 | 222 |
| 475 | 20230925 | 122100 | 1720270550 | 42350 | 42350 | 42350 | 42350 | 45 |
| 476 | 20230925 | 122000 | 1718364800 | 42400 | 42250 | 42400 | 42200 | 352 |
| 477 | 20230925 | 121900 | 1703491800 | 42250 | 42250 | 42250 | 42200 | 261 |
| 478 | 20230925 | 121800 | 1692466350 | 42250 | 42300 | 42350 | 42250 | 233 |
| 479 | 20230925 | 121700 | 1682610400 | 42350 | 42300 | 42400 | 42250 | 30 |
| 480 | 20230925 | 121600 | 1681342150 | 42300 | 42300 | 42350 | 42200 | 328 |
| 481 | 20230925 | 121500 | 1667468800 | 42300 | 42300 | 42300 | 42300 | 105 |
| 482 | 20230925 | 121400 | 1663027300 | 42400 | 42200 | 42400 | 42200 | 204 |
| 483 | 20230925 | 121300 | 1654405550 | 42250 | 42250 | 42250 | 42250 | 201 |
| 484 | 20230925 | 121200 | 1645913300 | 42250 | 42300 | 42350 | 42250 | 83 |
| 485 | 20230925 | 121100 | 1642402400 | 42250 | 42250 | 42300 | 42250 | 149 |
| 486 | 20230925 | 121000 | 1636104950 | 42300 | 42250 | 42300 | 42250 | 184 |
| 487 | 20230925 | 120900 | 1628329700 | 42250 | 42300 | 42300 | 42250 | 151 |
| 488 | 20230925 | 120800 | 1621943000 | 42300 | 42250 | 42300 | 42200 | 203 |
| 489 | 20230925 | 120700 | 1613366050 | 42250 | 42300 | 42300 | 42250 | 149 |
| 490 | 20230925 | 120600 | 1607070700 | 42300 | 42200 | 42300 | 42200 | 176 |
| 491 | 20230925 | 120500 | 1599640850 | 42250 | 42250 | 42300 | 42250 | 171 |
| 492 | 20230925 | 120400 | 1592414500 | 42250 | 42250 | 42250 | 42250 | 60 |
| 493 | 20230925 | 120300 | 1589879500 | 42300 | 42300 | 42400 | 42300 | 167 |
| 494 | 20230925 | 120200 | 1582812700 | 42300 | 42350 | 42350 | 42200 | 622 |
| 495 | 20230925 | 120100 | 1556502450 | 42350 | 42450 | 42450 | 42350 | 116 |
| 496 | 20230925 | 120000 | 1551586900 | 42400 | 42300 | 42400 | 42300 | 141 |
| 497 | 20230925 | 115900 | 1545616450 | 42300 | 42300 | 42350 | 42200 | 178 |
| 498 | 20230925 | 115800 | 1538086150 | 42300 | 42200 | 42300 | 42200 | 328 |
| 499 | 20230925 | 115700 | 1524232650 | 42150 | 42200 | 42200 | 42150 | 128 |
| 500 | 20230925 | 115600 | 1518832000 | 42200 | 42200 | 42200 | 42200 | 212 |
| 501 | 20230925 | 115500 | 1509885600 | 42200 | 42200 | 42250 | 42150 | 144 |
| 502 | 20230925 | 115400 | 1503808800 | 42200 | 42250 | 42250 | 42150 | 211 |
| 503 | 20230925 | 115300 | 1494903500 | 42250 | 42300 | 42300 | 42200 | 827 |
| 504 | 20230925 | 115200 | 1459965300 | 42250 | 42250 | 42300 | 42250 | 84 |
| 505 | 20230925 | 115100 | 1456416200 | 42300 | 42250 | 42350 | 42250 | 91 |
| 506 | 20230925 | 115000 | 1452570050 | 42300 | 42250 | 42300 | 42250 | 296 |
| 507 | 20230925 | 114900 | 1440052700 | 42250 | 42300 | 42300 | 42250 | 586 |
| 508 | 20230925 | 114800 | 1415270150 | 42350 | 42350 | 42350 | 42300 | 159 |
| 509 | 20230925 | 114700 | 1408536550 | 42400 | 42350 | 42400 | 42350 | 116 |
| 510 | 20230925 | 114600 | 1403623900 | 42350 | 42350 | 42400 | 42350 | 76 |
| 511 | 20230925 | 114500 | 1400404850 | 42350 | 42350 | 42350 | 42350 | 312 |
| 512 | 20230925 | 114400 | 1387191650 | 42300 | 42350 | 42350 | 42300 | 49 |
| 513 | 20230925 | 114300 | 1385118600 | 42350 | 42350 | 42350 | 42300 | 145 |
| 514 | 20230925 | 114200 | 1378981000 | 42350 | 42300 | 42350 | 42300 | 224 |
| 515 | 20230925 | 114100 | 1369494650 | 42300 | 42350 | 42350 | 42300 | 226 |
| 516 | 20230925 | 114000 | 1359924500 | 42350 | 42400 | 42400 | 42350 | 111 |
| 517 | 20230925 | 113900 | 1355222800 | 42400 | 42350 | 42400 | 42350 | 237 |
| 518 | 20230925 | 113800 | 1345180300 | 42350 | 42400 | 42400 | 42350 | 211 |
| 519 | 20230925 | 113700 | 1336235350 | 42450 | 42400 | 42450 | 42400 | 130 |
| 520 | 20230925 | 113600 | 1330723250 | 42400 | 42400 | 42400 | 42350 | 159 |
| 521 | 20230925 | 113500 | 1323984900 | 42350 | 42400 | 42450 | 42350 | 241 |
| 522 | 20230925 | 113400 | 1313775500 | 42350 | 42300 | 42350 | 42250 | 184 |
| 523 | 20230925 | 113300 | 1305992350 | 42250 | 42300 | 42300 | 42250 | 164 |
| 524 | 20230925 | 113200 | 1299058450 | 42350 | 42300 | 42350 | 42300 | 266 |
| 525 | 20230925 | 113100 | 1287796850 | 42300 | 42350 | 42350 | 42300 | 8 |
| 526 | 20230925 | 113000 | 1287458100 | 42300 | 42300 | 42400 | 42300 | 199 |
| 527 | 20230925 | 112900 | 1279033250 | 42300 | 42250 | 42350 | 42250 | 268 |
| 528 | 20230925 | 112800 | 1267695650 | 42250 | 42300 | 42300 | 42250 | 54 |
| 529 | 20230925 | 112700 | 1265411500 | 42300 | 42350 | 42350 | 42300 | 98 |
| 530 | 20230925 | 112600 | 1261264400 | 42300 | 42300 | 42300 | 42250 | 149 |
| 531 | 20230925 | 112500 | 1254963250 | 42300 | 42450 | 42450 | 42300 | 444 |
| 532 | 20230925 | 112400 | 1236167000 | 42500 | 42300 | 42500 | 42300 | 127 |
| 533 | 20230925 | 112300 | 1230788300 | 42350 | 42550 | 42550 | 42350 | 76 |
| 534 | 20230925 | 112200 | 1227569500 | 42350 | 42350 | 42400 | 42350 | 395 |
| 535 | 20230925 | 112100 | 1210836550 | 42400 | 42700 | 42700 | 42250 | 278 |
| 536 | 20230925 | 112000 | 1199043350 | 42450 | 42450 | 43250 | 42350 | 251 |
| 537 | 20230925 | 111900 | 1188400250 | 42350 | 42250 | 42400 | 42250 | 325 |
| 538 | 20230925 | 111800 | 1174651250 | 42150 | 42250 | 42300 | 42150 | 372 |
| 539 | 20230925 | 111700 | 1158943850 | 42300 | 42300 | 42300 | 42250 | 233 |
| 540 | 20230925 | 111600 | 1149094350 | 42300 | 42300 | 42400 | 42300 | 292 |
| 541 | 20230925 | 111500 | 1136731650 | 42250 | 42300 | 42300 | 42250 | 232 |
| 542 | 20230925 | 111400 | 1126918650 | 42300 | 42350 | 42350 | 42300 | 129 |
| 543 | 20230925 | 111300 | 1121457500 | 42350 | 42350 | 42550 | 42350 | 215 |
| 544 | 20230925 | 111200 | 1112342850 | 42300 | 42400 | 42400 | 42300 | 243 |
| 545 | 20230925 | 111100 | 1102046250 | 42400 | 42500 | 42500 | 42400 | 95 |
| 546 | 20230925 | 111000 | 1098013550 | 42500 | 42500 | 42550 | 42450 | 345 |
| 547 | 20230925 | 110900 | 1083344050 | 42500 | 42600 | 42600 | 42500 | 667 |
| 548 | 20230925 | 110800 | 1054961550 | 42600 | 42600 | 42650 | 42600 | 185 |
| 549 | 20230925 | 110700 | 1047080250 | 42600 | 42650 | 42650 | 42600 | 114 |
| 550 | 20230925 | 110600 | 1042222800 | 42650 | 42700 | 42700 | 42650 | 252 |
| 551 | 20230925 | 110500 | 1031471950 | 42700 | 42700 | 42700 | 42650 | 336 |
| 552 | 20230925 | 110400 | 1017125550 | 42850 | 42850 | 42850 | 42750 | 460 |
| 553 | 20230925 | 110300 | 997434850 | 42850 | 42900 | 42900 | 42850 | 88 |
| 554 | 20230925 | 110200 | 993661100 | 42850 | 42900 | 42900 | 42850 | 178 |
| 555 | 20230925 | 110100 | 986026900 | 43200 | 42950 | 43200 | 42850 | 293 |
| 556 | 20230925 | 110000 | 973465300 | 43000 | 43000 | 43000 | 43000 | 521 |
| 557 | 20230925 | 105900 | 951062300 | 43000 | 43000 | 43000 | 43000 | 27 |
| 558 | 20230925 | 105800 | 949901300 | 43000 | 43000 | 43000 | 43000 | 19 |
| 559 | 20230925 | 105700 | 949084300 | 43200 | 42950 | 43200 | 42900 | 386 |
| 560 | 20230925 | 105600 | 932501600 | 42950 | 42950 | 42950 | 42950 | 53 |
| 561 | 20230925 | 105500 | 930225250 | 42950 | 42950 | 42950 | 42950 | 3 |
| 562 | 20230925 | 105400 | 930096400 | 43000 | 43000 | 43000 | 43000 | 148 |
| 563 | 20230925 | 105300 | 923732400 | 43000 | 43000 | 43000 | 43000 | 36 |
| 564 | 20230925 | 105200 | 922184400 | 43000 | 43000 | 43000 | 43000 | 15 |
| 565 | 20230925 | 105100 | 921539400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 566 | 20230925 | 105000 | 921539400 | 43000 | 43000 | 43000 | 43000 | 41 |
| 567 | 20230925 | 104900 | 919776400 | 43050 | 43050 | 43050 | 43050 | 0 |
| 568 | 20230925 | 104800 | 919776400 | 43050 | 43050 | 43050 | 43050 | 125 |
| 569 | 20230925 | 104700 | 914395150 | 43050 | 43050 | 43050 | 43050 | 7 |
| 570 | 20230925 | 104600 | 914093800 | 43100 | 43100 | 43100 | 43100 | 1 |
| 571 | 20230925 | 104500 | 914050700 | 43100 | 43100 | 43100 | 43100 | 1 |
| 572 | 20230925 | 104400 | 914007600 | 43050 | 43050 | 43050 | 43050 | 16 |
| 573 | 20230925 | 104300 | 913318800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 574 | 20230925 | 104200 | 913318800 | 43000 | 43150 | 43150 | 43000 | 96 |
| 575 | 20230925 | 104100 | 909190650 | 43150 | 43150 | 43150 | 43150 | 1 |
| 576 | 20230925 | 104000 | 909147500 | 43200 | 43050 | 43200 | 43050 | 23 |
| 577 | 20230925 | 103900 | 908154450 | 43150 | 43100 | 43150 | 42900 | 51 |
| 578 | 20230925 | 103800 | 905964500 | 43100 | 42950 | 43100 | 42950 | 47 |
| 579 | 20230925 | 103700 | 903942300 | 43000 | 43000 | 43000 | 43000 | 1 |
| 580 | 20230925 | 103600 | 903899300 | 43050 | 42900 | 43050 | 42900 | 9 |
| 581 | 20230925 | 103500 | 903513050 | 43050 | 43050 | 43050 | 43050 | 4 |
| 582 | 20230925 | 103400 | 903340850 | 43050 | 43050 | 43050 | 43000 | 9 |
| 583 | 20230925 | 103300 | 902953450 | 43050 | 43150 | 43200 | 43050 | 47 |
| 584 | 20230925 | 103200 | 900924650 | 43100 | 42750 | 43150 | 42750 | 172 |
| 585 | 20230925 | 103100 | 893559450 | 42750 | 42900 | 42900 | 42750 | 136 |
| 586 | 20230925 | 103000 | 887731950 | 42900 | 43050 | 43050 | 42900 | 144 |
| 587 | 20230925 | 102900 | 881541500 | 43200 | 43100 | 43200 | 43100 | 20 |
| 588 | 20230925 | 102800 | 880678950 | 43100 | 43100 | 43100 | 43100 | 1 |
| 589 | 20230925 | 102700 | 880635850 | 43050 | 43100 | 43150 | 43050 | 10 |
| 590 | 20230925 | 102600 | 880204700 | 43150 | 43150 | 43150 | 43150 | 13 |
| 591 | 20230925 | 102500 | 879643750 | 43150 | 43050 | 43150 | 43050 | 20 |
| 592 | 20230925 | 102400 | 878780850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 593 | 20230925 | 102300 | 878780850 | 43000 | 43000 | 43000 | 43000 | 31 |
| 594 | 20230925 | 102200 | 877447850 | 43000 | 43000 | 43000 | 43000 | 71 |
| 595 | 20230925 | 102100 | 874394850 | 43000 | 43000 | 43000 | 43000 | 0 |
| 596 | 20230925 | 102000 | 874394850 | 43000 | 43000 | 43000 | 43000 | 31 |
| 597 | 20230925 | 101900 | 873061850 | 43000 | 43050 | 43050 | 43000 | 131 |
| 598 | 20230925 | 101800 | 867427450 | 43100 | 43100 | 43100 | 43100 | 113 |
| 599 | 20230925 | 101700 | 862557150 | 43150 | 43150 | 43200 | 43150 | 81 |
| 600 | 20230925 | 101600 | 859061050 | 43200 | 43350 | 43350 | 43200 | 223 |
| 601 | 20230925 | 101500 | 849419000 | 43350 | 43500 | 43500 | 43350 | 557 |
| 602 | 20230925 | 101400 | 825244850 | 43500 | 43600 | 43600 | 43500 | 19 |
| 603 | 20230925 | 101300 | 824418000 | 43450 | 43400 | 43650 | 43400 | 107 |
| 604 | 20230925 | 101200 | 819770850 | 43650 | 43700 | 43700 | 43500 | 17 |
| 605 | 20230925 | 101100 | 819028950 | 43700 | 43450 | 43700 | 43400 | 150 |
| 606 | 20230925 | 101000 | 812508000 | 43500 | 43650 | 43700 | 43500 | 399 |
| 607 | 20230925 | 100900 | 795131500 | 43700 | 43700 | 43700 | 43700 | 8 |
| 608 | 20230925 | 100800 | 794781900 | 43700 | 43700 | 43700 | 43650 | 22 |
| 609 | 20230925 | 100700 | 793820800 | 43650 | 43750 | 43800 | 43650 | 137 |
| 610 | 20230925 | 100600 | 787833350 | 43800 | 43850 | 43850 | 43750 | 175 |
| 611 | 20230925 | 100500 | 780171500 | 43850 | 43900 | 43900 | 43850 | 15 |
| 612 | 20230925 | 100400 | 779513350 | 43900 | 43950 | 43950 | 43850 | 186 |
| 613 | 20230925 | 100300 | 771349700 | 43950 | 43950 | 43950 | 43950 | 2 |
| 614 | 20230925 | 100200 | 771261800 | 44000 | 43900 | 44000 | 43900 | 17 |
| 615 | 20230925 | 100100 | 770513900 | 43900 | 44000 | 44000 | 43900 | 83 |
| 616 | 20230925 | 100000 | 766869000 | 44000 | 44000 | 44000 | 43900 | 52 |
| 617 | 20230925 | 095900 | 764585000 | 44050 | 44100 | 44100 | 44050 | 15 |
| 618 | 20230925 | 095800 | 763923850 | 44100 | 44100 | 44100 | 43900 | 69 |
| 619 | 20230925 | 095700 | 760887650 | 44100 | 44100 | 44100 | 44100 | 10 |
| 620 | 20230925 | 095600 | 760446650 | 44100 | 44150 | 44150 | 44100 | 14 |
| 621 | 20230925 | 095500 | 759829150 | 44150 | 44150 | 44200 | 44150 | 10 |
| 622 | 20230925 | 095400 | 759387250 | 44200 | 44150 | 44200 | 44150 | 16 |
| 623 | 20230925 | 095300 | 758680700 | 44150 | 44100 | 44150 | 44100 | 35 |
| 624 | 20230925 | 095200 | 757136700 | 44150 | 44150 | 44150 | 44150 | 7 |
| 625 | 20230925 | 095100 | 756827650 | 44150 | 44100 | 44150 | 43900 | 414 |
| 626 | 20230925 | 095000 | 738640350 | 44150 | 44150 | 44150 | 44100 | 8 |
| 627 | 20230925 | 094900 | 738287200 | 44150 | 44200 | 44200 | 44150 | 60 |
| 628 | 20230925 | 094800 | 735635400 | 44200 | 43950 | 44200 | 43900 | 173 |
| 629 | 20230925 | 094700 | 728017350 | 44000 | 44000 | 44000 | 44000 | 92 |
| 630 | 20230925 | 094600 | 723969350 | 43850 | 43900 | 43900 | 43850 | 356 |
| 631 | 20230925 | 094500 | 708356550 | 44000 | 43900 | 44050 | 43900 | 20 |
| 632 | 20230925 | 094400 | 707477350 | 44050 | 43900 | 44050 | 43900 | 132 |
| 633 | 20230925 | 094300 | 701668750 | 44000 | 44000 | 44000 | 44000 | 10 |
| 634 | 20230925 | 094200 | 701228750 | 44000 | 44000 | 44000 | 43850 | 67 |
| 635 | 20230925 | 094100 | 698287050 | 44000 | 44050 | 44050 | 44000 | 50 |
| 636 | 20230925 | 094000 | 696085550 | 44050 | 44050 | 44050 | 43900 | 444 |
| 637 | 20230925 | 093900 | 676556900 | 44050 | 44050 | 44050 | 44050 | 507 |
| 638 | 20230925 | 093800 | 654223550 | 44050 | 44200 | 44200 | 44050 | 252 |
| 639 | 20230925 | 093700 | 643100100 | 44300 | 44350 | 44350 | 44200 | 20 |
| 640 | 20230925 | 093600 | 642214300 | 44350 | 44350 | 44350 | 44200 | 67 |
| 641 | 20230925 | 093500 | 639245850 | 44200 | 44350 | 44350 | 44150 | 207 |
| 642 | 20230925 | 093400 | 630097650 | 44400 | 44250 | 44400 | 44200 | 56 |
| 643 | 20230925 | 093300 | 627618950 | 44400 | 44400 | 44400 | 44250 | 61 |
| 644 | 20230925 | 093200 | 624917450 | 44400 | 44400 | 44400 | 44250 | 14 |
| 645 | 20230925 | 093100 | 624296000 | 44400 | 44350 | 44400 | 44350 | 13 |
| 646 | 20230925 | 093000 | 623719150 | 44400 | 44300 | 44450 | 44300 | 151 |
| 647 | 20230925 | 092900 | 617028600 | 44550 | 44550 | 44550 | 44550 | 10 |
| 648 | 20230925 | 092800 | 616583100 | 44550 | 44400 | 44600 | 44350 | 110 |
| 649 | 20230925 | 092700 | 611692000 | 44400 | 44200 | 44400 | 44200 | 261 |
| 650 | 20230925 | 092600 | 600153600 | 44200 | 44400 | 44400 | 44200 | 225 |
| 651 | 20230925 | 092500 | 590206000 | 44400 | 44400 | 44450 | 44200 | 55 |
| 652 | 20230925 | 092400 | 587764100 | 44400 | 44600 | 44600 | 44400 | 95 |
| 653 | 20230925 | 092300 | 583536100 | 44600 | 44500 | 44600 | 44500 | 90 |
| 654 | 20230925 | 092200 | 579527050 | 44500 | 44550 | 44550 | 44400 | 23 |
| 655 | 20230925 | 092100 | 578503700 | 44200 | 44300 | 44600 | 44200 | 215 |
| 656 | 20230925 | 092000 | 568949150 | 44400 | 44450 | 44450 | 44100 | 236 |
| 657 | 20230925 | 091900 | 558483800 | 44450 | 44200 | 44450 | 44200 | 217 |
| 658 | 20230925 | 091800 | 548870000 | 44150 | 44200 | 44200 | 44100 | 115 |
| 659 | 20230925 | 091700 | 543794700 | 44100 | 44200 | 44200 | 44050 | 73 |
| 660 | 20230925 | 091600 | 540575700 | 44200 | 44100 | 44200 | 44100 | 57 |
| 661 | 20230925 | 091500 | 538058700 | 44100 | 44200 | 44300 | 44100 | 121 |
| 662 | 20230925 | 091400 | 532719100 | 44200 | 44250 | 44250 | 44100 | 119 |
| 663 | 20230925 | 091300 | 527463950 | 44300 | 44600 | 44700 | 44300 | 225 |
| 664 | 20230925 | 091200 | 517464450 | 44600 | 44800 | 44800 | 44600 | 898 |
| 665 | 20230925 | 091100 | 477244900 | 44800 | 44900 | 44900 | 44600 | 683 |
| 666 | 20230925 | 091000 | 446670150 | 44900 | 44700 | 45000 | 44700 | 1050 |
| 667 | 20230925 | 090900 | 399522150 | 44750 | 44500 | 44750 | 44350 | 3495 |
| 668 | 20230925 | 090800 | 243414400 | 44500 | 44500 | 44550 | 44400 | 330 |
| 669 | 20230925 | 090700 | 228727100 | 44500 | 44200 | 44500 | 44200 | 692 |
| 670 | 20230925 | 090600 | 197965900 | 44200 | 44350 | 44350 | 44200 | 540 |
| 671 | 20230925 | 090500 | 174053100 | 44350 | 44400 | 44450 | 44300 | 430 |
| 672 | 20230925 | 090400 | 154977150 | 44300 | 43900 | 44300 | 43900 | 1113 |
| 673 | 20230925 | 090300 | 105985200 | 43900 | 43800 | 43950 | 43800 | 345 |
| 674 | 20230925 | 090200 | 90842600 | 43800 | 43650 | 43800 | 43650 | 961 |
| 675 | 20230925 | 090100 | 48846050 | 43700 | 43650 | 43700 | 43650 | 172 |
| 676 | 20230925 | 090000 | 41331500 | 43750 | 43750 | 43800 | 43650 | 945 |