36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 201900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 2090 |
| 3 | 20230925 | 201800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20230925 | 201700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20230925 | 201600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20230925 | 201500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20230925 | 201400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20230925 | 201300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20230925 | 201200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20230925 | 201100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20230925 | 201000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20230925 | 200900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20230925 | 200800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20230925 | 200700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20230925 | 200600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20230925 | 200500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20230925 | 200400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20230925 | 200300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20230925 | 200200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20230925 | 200100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20230925 | 200000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20230925 | 195900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20230925 | 195800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20230925 | 195700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20230925 | 195600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20230925 | 195500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20230925 | 195400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20230925 | 195300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20230925 | 195200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20230925 | 195100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20230925 | 195000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20230925 | 194900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 2090 |
| 33 | 20230925 | 194800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20230925 | 194700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20230925 | 194600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20230925 | 194500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20230925 | 194400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20230925 | 194300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20230925 | 194200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20230925 | 194100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20230925 | 194000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20230925 | 193900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20230925 | 193800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20230925 | 193700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20230925 | 193600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20230925 | 193500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20230925 | 193400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20230925 | 193300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20230925 | 193200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20230925 | 193100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20230925 | 193000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20230925 | 192900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20230925 | 192800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20230925 | 192700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20230925 | 192600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20230925 | 192500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20230925 | 192400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20230925 | 192300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20230925 | 192200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20230925 | 192100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20230925 | 192000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20230925 | 191900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 2090 |
| 63 | 20230925 | 191800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20230925 | 191700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20230925 | 191600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20230925 | 191500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20230925 | 191400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20230925 | 191300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20230925 | 191200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20230925 | 191100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20230925 | 191000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20230925 | 190900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20230925 | 190800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20230925 | 190700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20230925 | 190600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20230925 | 190500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20230925 | 190400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20230925 | 190300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20230925 | 190200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20230925 | 190100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20230925 | 190000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20230925 | 185900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20230925 | 185800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20230925 | 185700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20230925 | 185600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20230925 | 185500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20230925 | 185400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20230925 | 185300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20230925 | 185200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20230925 | 185100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20230925 | 185000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20230925 | 184900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 2090 |
| 93 | 20230925 | 184800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20230925 | 184700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20230925 | 184600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20230925 | 184500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20230925 | 184400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20230925 | 184300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20230925 | 184200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20230925 | 184100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20230925 | 184000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20230925 | 183900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20230925 | 183800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20230925 | 183700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20230925 | 183600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20230925 | 183500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20230925 | 183400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20230925 | 183300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20230925 | 183200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20230925 | 183100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20230925 | 183000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20230925 | 182900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20230925 | 182800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20230925 | 182700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20230925 | 182600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20230925 | 182500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20230925 | 182400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20230925 | 182300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20230925 | 182200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20230925 | 182100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20230925 | 182000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20230925 | 181900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 2090 |
| 123 | 20230925 | 181800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20230925 | 181700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20230925 | 181600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20230925 | 181500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20230925 | 181400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20230925 | 181300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20230925 | 181200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20230925 | 181100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20230925 | 181000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20230925 | 180900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20230925 | 180800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20230925 | 180700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20230925 | 180600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20230925 | 180500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20230925 | 180400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20230925 | 180300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20230925 | 180200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20230925 | 180100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20230925 | 180000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20230925 | 175900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20230925 | 175800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20230925 | 175700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20230925 | 175600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20230925 | 175500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20230925 | 175400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20230925 | 175300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20230925 | 175200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20230925 | 175100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20230925 | 175000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20230925 | 174900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 2090 |
| 153 | 20230925 | 174800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20230925 | 174700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20230925 | 174600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20230925 | 174500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20230925 | 174400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20230925 | 174300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20230925 | 174200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20230925 | 174100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20230925 | 174000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20230925 | 173900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20230925 | 173800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20230925 | 173700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20230925 | 173600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20230925 | 173500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20230925 | 173400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20230925 | 173300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20230925 | 173200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20230925 | 173100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20230925 | 173000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20230925 | 172900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20230925 | 172800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20230925 | 172700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20230925 | 172600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20230925 | 172500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20230925 | 172400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20230925 | 172300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20230925 | 172200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20230925 | 172100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20230925 | 172000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20230925 | 171900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 2090 |
| 183 | 20230925 | 171800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20230925 | 171700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20230925 | 171600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20230925 | 171500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20230925 | 171400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20230925 | 171300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20230925 | 171200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20230925 | 171100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20230925 | 171000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20230925 | 170900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20230925 | 170800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20230925 | 170700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20230925 | 170600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20230925 | 170500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20230925 | 170400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20230925 | 170300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20230925 | 170200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20230925 | 170100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20230925 | 170000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20230925 | 165900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20230925 | 165800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20230925 | 165700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20230925 | 165600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20230925 | 165500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20230925 | 165400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20230925 | 165300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20230925 | 165200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20230925 | 165100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20230925 | 165000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20230925 | 164900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 2090 |
| 213 | 20230925 | 164800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20230925 | 164700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20230925 | 164600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20230925 | 164500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20230925 | 164400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20230925 | 164300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20230925 | 164200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20230925 | 164100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20230925 | 164000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20230925 | 163900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20230925 | 163800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20230925 | 163700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20230925 | 163600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20230925 | 163500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20230925 | 163400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20230925 | 163300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20230925 | 163200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20230925 | 163100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20230925 | 163000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20230925 | 162900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20230925 | 162800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20230925 | 162700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 235 | 20230925 | 162600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20230925 | 162500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 237 | 20230925 | 162400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 238 | 20230925 | 162300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20230925 | 162200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20230925 | 162100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 241 | 20230925 | 162000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 242 | 20230925 | 161900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 2090 |
| 243 | 20230925 | 161800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20230925 | 161700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20230925 | 161600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20230925 | 161500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 247 | 20230925 | 161400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 248 | 20230925 | 161300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 249 | 20230925 | 161200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 250 | 20230925 | 161100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 251 | 20230925 | 161000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 252 | 20230925 | 160900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 253 | 20230925 | 160800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 254 | 20230925 | 160700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 255 | 20230925 | 160600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 256 | 20230925 | 160500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 257 | 20230925 | 160400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 258 | 20230925 | 160300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 259 | 20230925 | 160200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 260 | 20230925 | 160100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 261 | 20230925 | 160000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 262 | 20230925 | 155900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 263 | 20230925 | 155800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 264 | 20230925 | 155700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 265 | 20230925 | 155600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 266 | 20230925 | 155500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 267 | 20230925 | 155400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 268 | 20230925 | 155300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 269 | 20230925 | 155200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 270 | 20230925 | 155100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 271 | 20230925 | 155000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 272 | 20230925 | 154900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 2090 |
| 273 | 20230925 | 154800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 274 | 20230925 | 154700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 275 | 20230925 | 154600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 276 | 20230925 | 154500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 277 | 20230925 | 154400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 278 | 20230925 | 154300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 279 | 20230925 | 154200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 280 | 20230925 | 154100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 281 | 20230925 | 154000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 282 | 20230925 | 153900 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 283 | 20230925 | 153800 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 284 | 20230925 | 153700 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 285 | 20230925 | 153600 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 286 | 20230925 | 153500 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 287 | 20230925 | 153400 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 288 | 20230925 | 153300 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 289 | 20230925 | 153200 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 290 | 20230925 | 153100 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 291 | 20230925 | 153000 | 3855873950 | 35050 | 35050 | 35050 | 35050 | 2090 |
| 292 | 20230925 | 152900 | 3782619450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 293 | 20230925 | 152800 | 3782619450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 294 | 20230925 | 152700 | 3782619450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 295 | 20230925 | 152600 | 3782619450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 296 | 20230925 | 152500 | 3782619450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 297 | 20230925 | 152400 | 3782619450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 298 | 20230925 | 152300 | 3782619450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 299 | 20230925 | 152200 | 3782619450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 300 | 20230925 | 152100 | 3782619450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 301 | 20230925 | 152000 | 3782619450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 302 | 20230925 | 151900 | 3782619450 | 35050 | 35050 | 35400 | 35050 | 130 |
| 303 | 20230925 | 151800 | 3778052450 | 35050 | 35050 | 35050 | 35050 | 0 |
| 304 | 20230925 | 151700 | 3778052450 | 35050 | 35350 | 35450 | 35050 | 312 |
| 305 | 20230925 | 151600 | 3767048200 | 35250 | 35050 | 35250 | 35050 | 159 |
| 306 | 20230925 | 151500 | 3761459950 | 35150 | 35150 | 35150 | 35150 | 42 |
| 307 | 20230925 | 151400 | 3759983650 | 35050 | 35100 | 35100 | 35050 | 93 |
| 308 | 20230925 | 151300 | 3756723150 | 35100 | 35000 | 35100 | 35000 | 141 |
| 309 | 20230925 | 151200 | 3751781950 | 35100 | 35000 | 35100 | 35000 | 145 |
| 310 | 20230925 | 151100 | 3746697400 | 35050 | 35000 | 35050 | 35000 | 186 |
| 311 | 20230925 | 151000 | 3740180350 | 34950 | 35050 | 35050 | 34950 | 193 |
| 312 | 20230925 | 150900 | 3733425250 | 35150 | 35000 | 35150 | 35000 | 14 |
| 313 | 20230925 | 150800 | 3732933750 | 35000 | 34950 | 35000 | 34950 | 135 |
| 314 | 20230925 | 150700 | 3728213750 | 34950 | 35100 | 35100 | 34950 | 297 |
| 315 | 20230925 | 150600 | 3717808650 | 35050 | 35050 | 35100 | 35050 | 83 |
| 316 | 20230925 | 150500 | 3714895700 | 35050 | 35050 | 35050 | 34950 | 172 |
| 317 | 20230925 | 150400 | 3708871050 | 35000 | 35000 | 35000 | 35000 | 123 |
| 318 | 20230925 | 150300 | 3704566050 | 35000 | 35100 | 35100 | 35000 | 165 |
| 319 | 20230925 | 150200 | 3698774900 | 35150 | 35150 | 35150 | 35150 | 201 |
| 320 | 20230925 | 150100 | 3691709750 | 35200 | 35200 | 35350 | 35150 | 210 |
| 321 | 20230925 | 150000 | 3684317300 | 35300 | 35300 | 35300 | 35300 | 24 |
| 322 | 20230925 | 145900 | 3683470100 | 35200 | 35250 | 35250 | 35100 | 225 |
| 323 | 20230925 | 145800 | 3675563500 | 35250 | 35200 | 35250 | 35100 | 164 |
| 324 | 20230925 | 145700 | 3669796800 | 35200 | 35050 | 35200 | 35050 | 120 |
| 325 | 20230925 | 145600 | 3665585400 | 35050 | 35200 | 35250 | 35000 | 165 |
| 326 | 20230925 | 145500 | 3659791350 | 35200 | 35200 | 35200 | 35100 | 260 |
| 327 | 20230925 | 145400 | 3650645550 | 35200 | 35200 | 35200 | 35200 | 36 |
| 328 | 20230925 | 145300 | 3649378350 | 35050 | 35100 | 35150 | 35050 | 263 |
| 329 | 20230925 | 145200 | 3640150450 | 35050 | 35200 | 35250 | 35050 | 222 |
| 330 | 20230925 | 145100 | 3632344050 | 35200 | 35250 | 35250 | 35200 | 152 |
| 331 | 20230925 | 145000 | 3626991900 | 35150 | 35100 | 35400 | 35100 | 131 |
| 332 | 20230925 | 144900 | 3622379800 | 35100 | 35400 | 35450 | 35100 | 316 |
| 333 | 20230925 | 144800 | 3611239500 | 35300 | 35250 | 35450 | 35200 | 171 |
| 334 | 20230925 | 144700 | 3605199050 | 35450 | 35450 | 35450 | 35450 | 43 |
| 335 | 20230925 | 144600 | 3603674700 | 35450 | 35500 | 35500 | 35150 | 164 |
| 336 | 20230925 | 144500 | 3597886200 | 35200 | 35150 | 35200 | 35100 | 337 |
| 337 | 20230925 | 144400 | 3586036200 | 35150 | 35150 | 35150 | 35100 | 113 |
| 338 | 20230925 | 144300 | 3582064300 | 35150 | 35150 | 35150 | 35100 | 249 |
| 339 | 20230925 | 144200 | 3573313700 | 35150 | 35100 | 35150 | 35100 | 154 |
| 340 | 20230925 | 144100 | 3567902350 | 35150 | 35100 | 35150 | 35100 | 223 |
| 341 | 20230925 | 144000 | 3560067300 | 35100 | 35150 | 35150 | 35050 | 131 |
| 342 | 20230925 | 143900 | 3555468100 | 35100 | 35100 | 35150 | 35100 | 211 |
| 343 | 20230925 | 143800 | 3548056050 | 35150 | 35200 | 35200 | 35150 | 135 |
| 344 | 20230925 | 143700 | 3543308650 | 35050 | 35200 | 35200 | 35050 | 182 |
| 345 | 20230925 | 143600 | 3536906500 | 35250 | 35250 | 35300 | 35200 | 184 |
| 346 | 20230925 | 143500 | 3530421400 | 35300 | 35250 | 35300 | 35250 | 153 |
| 347 | 20230925 | 143400 | 3525021700 | 35200 | 35200 | 35200 | 35200 | 70 |
| 348 | 20230925 | 143300 | 3522557700 | 35200 | 35250 | 35250 | 35150 | 194 |
| 349 | 20230925 | 143200 | 3515727300 | 35250 | 35200 | 35250 | 35200 | 199 |
| 350 | 20230925 | 143100 | 3508716400 | 35150 | 35250 | 35300 | 35150 | 223 |
| 351 | 20230925 | 143000 | 3500859850 | 35250 | 35350 | 35350 | 35250 | 319 |
| 352 | 20230925 | 142900 | 3489592800 | 35350 | 35350 | 35400 | 35300 | 135 |
| 353 | 20230925 | 142800 | 3484820650 | 35250 | 35350 | 35350 | 35250 | 166 |
| 354 | 20230925 | 142700 | 3478961150 | 35250 | 35200 | 35250 | 35200 | 56 |
| 355 | 20230925 | 142600 | 3476989900 | 35350 | 35250 | 35350 | 35200 | 215 |
| 356 | 20230925 | 142500 | 3469407700 | 35350 | 35300 | 35350 | 35250 | 350 |
| 357 | 20230925 | 142400 | 3457062450 | 35300 | 35250 | 35300 | 35250 | 100 |
| 358 | 20230925 | 142300 | 3453534500 | 35350 | 35300 | 35350 | 35250 | 186 |
| 359 | 20230925 | 142200 | 3446967050 | 35300 | 35400 | 35400 | 35300 | 78 |
| 360 | 20230925 | 142100 | 3444208150 | 35400 | 35450 | 35450 | 35200 | 218 |
| 361 | 20230925 | 142000 | 3436494000 | 35500 | 35450 | 35550 | 35450 | 198 |
| 362 | 20230925 | 141900 | 3429465950 | 35350 | 35400 | 35550 | 35350 | 140 |
| 363 | 20230925 | 141800 | 3424505950 | 35400 | 35400 | 35550 | 35350 | 376 |
| 364 | 20230925 | 141700 | 3411180150 | 35500 | 35300 | 35500 | 35250 | 227 |
| 365 | 20230925 | 141600 | 3403141050 | 35400 | 35350 | 35450 | 35350 | 1117 |
| 366 | 20230925 | 141500 | 3363617250 | 35250 | 35250 | 35300 | 35200 | 132 |
| 367 | 20230925 | 141400 | 3358962600 | 35250 | 35200 | 35350 | 35200 | 185 |
| 368 | 20230925 | 141300 | 3352439050 | 35250 | 35250 | 35250 | 35250 | 142 |
| 369 | 20230925 | 141200 | 3347433550 | 35200 | 35250 | 35250 | 35200 | 208 |
| 370 | 20230925 | 141100 | 3340105700 | 35250 | 35250 | 35250 | 35150 | 198 |
| 371 | 20230925 | 141000 | 3333132950 | 35250 | 35350 | 35350 | 35250 | 231 |
| 372 | 20230925 | 140900 | 3324980750 | 35200 | 35300 | 35300 | 35200 | 111 |
| 373 | 20230925 | 140800 | 3321064250 | 35300 | 35250 | 35300 | 35250 | 127 |
| 374 | 20230925 | 140700 | 3316584200 | 35300 | 35250 | 35300 | 35250 | 100 |
| 375 | 20230925 | 140600 | 3313057450 | 35250 | 35300 | 35300 | 35200 | 174 |
| 376 | 20230925 | 140500 | 3306922600 | 35300 | 35200 | 35300 | 35150 | 78 |
| 377 | 20230925 | 140400 | 3304174000 | 35250 | 35250 | 35250 | 35200 | 165 |
| 378 | 20230925 | 140300 | 3298358450 | 35250 | 35250 | 35250 | 35200 | 159 |
| 379 | 20230925 | 140200 | 3292755450 | 35250 | 35150 | 35250 | 35150 | 145 |
| 380 | 20230925 | 140100 | 3287649250 | 35300 | 35250 | 35300 | 35250 | 44 |
| 381 | 20230925 | 140000 | 3286096400 | 35250 | 35150 | 35250 | 35100 | 298 |
| 382 | 20230925 | 135900 | 3275608850 | 35150 | 35100 | 35150 | 35050 | 180 |
| 383 | 20230925 | 135800 | 3269283900 | 35100 | 35100 | 35100 | 35100 | 148 |
| 384 | 20230925 | 135700 | 3264089100 | 35050 | 34950 | 35100 | 34950 | 234 |
| 385 | 20230925 | 135600 | 3255885550 | 34950 | 34900 | 35100 | 34900 | 237 |
| 386 | 20230925 | 135500 | 3247588600 | 34950 | 35000 | 35000 | 34950 | 152 |
| 387 | 20230925 | 135400 | 3242270000 | 34950 | 34950 | 35000 | 34950 | 412 |
| 388 | 20230925 | 135300 | 3227870350 | 35000 | 35100 | 35100 | 34950 | 180 |
| 389 | 20230925 | 135200 | 3221568600 | 35050 | 35100 | 35100 | 35050 | 220 |
| 390 | 20230925 | 135100 | 3213852200 | 35050 | 35050 | 35050 | 35000 | 58 |
| 391 | 20230925 | 135000 | 3211821750 | 35100 | 35100 | 35100 | 35000 | 508 |
| 392 | 20230925 | 134900 | 3194020950 | 35200 | 35100 | 35200 | 35100 | 118 |
| 393 | 20230925 | 134800 | 3189872500 | 35100 | 35100 | 35150 | 35100 | 125 |
| 394 | 20230925 | 134700 | 3185483250 | 35100 | 35150 | 35150 | 35050 | 431 |
| 395 | 20230925 | 134600 | 3170351100 | 35200 | 35200 | 35250 | 35150 | 452 |
| 396 | 20230925 | 134500 | 3154445250 | 35250 | 35250 | 35300 | 35200 | 158 |
| 397 | 20230925 | 134400 | 3148875000 | 35250 | 35250 | 35250 | 35200 | 217 |
| 398 | 20230925 | 134300 | 3141227500 | 35300 | 35250 | 35300 | 35200 | 162 |
| 399 | 20230925 | 134200 | 3135512150 | 35300 | 35350 | 35350 | 35300 | 296 |
| 400 | 20230925 | 134100 | 3125053550 | 35250 | 35200 | 35300 | 35200 | 185 |
| 401 | 20230925 | 134000 | 3118531250 | 35250 | 35200 | 35250 | 35150 | 70 |
| 402 | 20230925 | 133900 | 3116066400 | 35250 | 35150 | 35300 | 35150 | 146 |
| 403 | 20230925 | 133800 | 3110923600 | 35150 | 35150 | 35150 | 35100 | 99 |
| 404 | 20230925 | 133700 | 3107444700 | 35200 | 35200 | 35200 | 35150 | 266 |
| 405 | 20230925 | 133600 | 3098084750 | 35150 | 35100 | 35350 | 35100 | 120 |
| 406 | 20230925 | 133500 | 3093860050 | 35100 | 35250 | 35250 | 35100 | 128 |
| 407 | 20230925 | 133400 | 3089356950 | 35200 | 35250 | 35250 | 35150 | 96 |
| 408 | 20230925 | 133300 | 3085977450 | 35250 | 35250 | 35250 | 35200 | 202 |
| 409 | 20230925 | 133200 | 3078857700 | 35250 | 35250 | 35350 | 35200 | 161 |
| 410 | 20230925 | 133100 | 3073181350 | 35300 | 35200 | 35300 | 35200 | 93 |
| 411 | 20230925 | 133000 | 3069903100 | 35150 | 35200 | 35200 | 35150 | 140 |
| 412 | 20230925 | 132900 | 3064975800 | 35200 | 35350 | 35350 | 35200 | 309 |
| 413 | 20230925 | 132800 | 3054067250 | 35400 | 35400 | 35400 | 35350 | 91 |
| 414 | 20230925 | 132700 | 3050846850 | 35400 | 35400 | 35450 | 35400 | 263 |
| 415 | 20230925 | 132600 | 3041533150 | 35300 | 35400 | 35450 | 35300 | 150 |
| 416 | 20230925 | 132500 | 3036225100 | 35450 | 35400 | 35450 | 35300 | 133 |
| 417 | 20230925 | 132400 | 3031518250 | 35350 | 35300 | 35350 | 35250 | 64 |
| 418 | 20230925 | 132300 | 3029258150 | 35350 | 35350 | 35400 | 35300 | 211 |
| 419 | 20230925 | 132200 | 3021797600 | 35500 | 35450 | 35550 | 35050 | 221 |
| 420 | 20230925 | 132100 | 3013970200 | 35500 | 35450 | 35550 | 35450 | 189 |
| 421 | 20230925 | 132000 | 3007260600 | 35450 | 35450 | 35450 | 35350 | 158 |
| 422 | 20230925 | 131900 | 3001664350 | 35450 | 35350 | 35550 | 35300 | 654 |
| 423 | 20230925 | 131800 | 2978494200 | 35300 | 35300 | 35300 | 35250 | 78 |
| 424 | 20230925 | 131700 | 2975742400 | 35250 | 35250 | 35300 | 35150 | 427 |
| 425 | 20230925 | 131600 | 2960692700 | 35150 | 34950 | 35150 | 34950 | 590 |
| 426 | 20230925 | 131500 | 2939959850 | 35150 | 34950 | 35200 | 34900 | 382 |
| 427 | 20230925 | 131400 | 2926566900 | 35100 | 34850 | 35100 | 34850 | 691 |
| 428 | 20230925 | 131300 | 2902468100 | 34900 | 34850 | 34950 | 34850 | 580 |
| 429 | 20230925 | 131200 | 2882226350 | 34850 | 34600 | 34850 | 34600 | 499 |
| 430 | 20230925 | 131100 | 2864866350 | 34750 | 34450 | 34750 | 34450 | 292 |
| 431 | 20230925 | 131000 | 2854741850 | 34500 | 34450 | 34500 | 34450 | 139 |
| 432 | 20230925 | 130900 | 2849948100 | 34350 | 34350 | 34350 | 34350 | 81 |
| 433 | 20230925 | 130800 | 2847165750 | 34350 | 34350 | 34450 | 34350 | 107 |
| 434 | 20230925 | 130700 | 2843486600 | 34350 | 34350 | 34350 | 34350 | 50 |
| 435 | 20230925 | 130600 | 2841769100 | 34350 | 34350 | 34350 | 34350 | 35 |
| 436 | 20230925 | 130500 | 2840566850 | 34450 | 34300 | 34450 | 34300 | 178 |
| 437 | 20230925 | 130400 | 2834446450 | 34300 | 34300 | 34300 | 34300 | 35 |
| 438 | 20230925 | 130300 | 2833245950 | 34300 | 34450 | 34450 | 34300 | 62 |
| 439 | 20230925 | 130200 | 2831119200 | 34450 | 34250 | 34450 | 34250 | 72 |
| 440 | 20230925 | 130100 | 2828648800 | 34250 | 34200 | 34450 | 34200 | 61 |
| 441 | 20230925 | 130000 | 2826557850 | 34450 | 34250 | 34450 | 34200 | 70 |
| 442 | 20230925 | 125900 | 2824161800 | 34200 | 34250 | 34250 | 34200 | 611 |
| 443 | 20230925 | 125800 | 2803261600 | 34250 | 34500 | 34500 | 34250 | 548 |
| 444 | 20230925 | 125700 | 2784370400 | 34250 | 34250 | 34250 | 34250 | 67 |
| 445 | 20230925 | 125600 | 2782075650 | 34250 | 34300 | 34300 | 34250 | 64 |
| 446 | 20230925 | 125500 | 2779881150 | 34300 | 34300 | 34300 | 34300 | 35 |
| 447 | 20230925 | 125400 | 2778680650 | 34300 | 34350 | 34350 | 34300 | 90 |
| 448 | 20230925 | 125300 | 2775593150 | 34300 | 34300 | 34300 | 34300 | 50 |
| 449 | 20230925 | 125200 | 2773878150 | 34300 | 34500 | 34500 | 34300 | 50 |
| 450 | 20230925 | 125100 | 2772162950 | 34500 | 34350 | 34500 | 34250 | 81 |
| 451 | 20230925 | 125000 | 2769380850 | 34350 | 34450 | 34450 | 34350 | 65 |
| 452 | 20230925 | 124900 | 2767143100 | 34500 | 34400 | 34500 | 34250 | 38 |
| 453 | 20230925 | 124800 | 2765840100 | 34500 | 34300 | 34500 | 34250 | 105 |
| 454 | 20230925 | 124700 | 2762236300 | 34250 | 34350 | 34350 | 34250 | 50 |
| 455 | 20230925 | 124600 | 2760522650 | 34300 | 34350 | 34400 | 34300 | 50 |
| 456 | 20230925 | 124500 | 2758806050 | 34300 | 34400 | 34500 | 34300 | 69 |
| 457 | 20230925 | 124400 | 2756436800 | 34350 | 34350 | 34500 | 34300 | 117 |
| 458 | 20230925 | 124300 | 2752413550 | 34500 | 34500 | 34500 | 34500 | 0 |
| 459 | 20230925 | 124200 | 2752413550 | 34500 | 34300 | 34500 | 34250 | 131 |
| 460 | 20230925 | 124100 | 2747914100 | 34300 | 34450 | 34450 | 34300 | 36 |
| 461 | 20230925 | 124000 | 2746679150 | 34500 | 34500 | 34500 | 34500 | 2 |
| 462 | 20230925 | 123900 | 2746610150 | 34250 | 34350 | 34500 | 34250 | 87 |
| 463 | 20230925 | 123800 | 2743626750 | 34300 | 34300 | 34300 | 34300 | 85 |
| 464 | 20230925 | 123700 | 2740711250 | 34300 | 34500 | 34500 | 34300 | 15 |
| 465 | 20230925 | 123600 | 2740196550 | 34500 | 34450 | 34550 | 34300 | 2038 |
| 466 | 20230925 | 123500 | 2670244600 | 34600 | 34400 | 34600 | 34400 | 99 |
| 467 | 20230925 | 123400 | 2666826200 | 34650 | 34500 | 34650 | 34500 | 2 |
| 468 | 20230925 | 123300 | 2666757050 | 34400 | 34450 | 34500 | 34400 | 80 |
| 469 | 20230925 | 123200 | 2664000750 | 34450 | 34450 | 34500 | 34450 | 86 |
| 470 | 20230925 | 123100 | 2661038000 | 34450 | 34450 | 34450 | 34450 | 27 |
| 471 | 20230925 | 123000 | 2660107850 | 34450 | 34500 | 34500 | 34450 | 67 |
| 472 | 20230925 | 122900 | 2657798100 | 34500 | 34450 | 34500 | 34450 | 99 |
| 473 | 20230925 | 122800 | 2654386900 | 34450 | 34450 | 34450 | 34450 | 5 |
| 474 | 20230925 | 122700 | 2654214650 | 34450 | 34400 | 34450 | 34400 | 103 |
| 475 | 20230925 | 122600 | 2650669700 | 34400 | 34500 | 34500 | 34400 | 85 |
| 476 | 20230925 | 122500 | 2647742450 | 34500 | 34550 | 34550 | 34500 | 15 |
| 477 | 20230925 | 122400 | 2647224900 | 34400 | 34400 | 34400 | 34400 | 88 |
| 478 | 20230925 | 122300 | 2644197700 | 34400 | 34400 | 34400 | 34400 | 100 |
| 479 | 20230925 | 122200 | 2640757700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 480 | 20230925 | 122100 | 2640757700 | 34400 | 34400 | 34400 | 34400 | 81 |
| 481 | 20230925 | 122000 | 2637971300 | 34400 | 34400 | 34400 | 34400 | 85 |
| 482 | 20230925 | 121900 | 2635047300 | 34400 | 34400 | 34400 | 34400 | 98 |
| 483 | 20230925 | 121800 | 2631676100 | 34400 | 34450 | 34550 | 34400 | 97 |
| 484 | 20230925 | 121700 | 2628336750 | 34400 | 34400 | 34450 | 34400 | 85 |
| 485 | 20230925 | 121600 | 2625412100 | 34400 | 34400 | 34400 | 34400 | 14 |
| 486 | 20230925 | 121500 | 2624930500 | 34400 | 34400 | 34450 | 34400 | 67 |
| 487 | 20230925 | 121400 | 2622624700 | 34400 | 34450 | 34450 | 34400 | 101 |
| 488 | 20230925 | 121300 | 2619148800 | 34450 | 34450 | 34450 | 34450 | 35 |
| 489 | 20230925 | 121200 | 2617943050 | 34450 | 34450 | 34450 | 34450 | 46 |
| 490 | 20230925 | 121100 | 2616358350 | 34450 | 34450 | 34800 | 34450 | 91 |
| 491 | 20230925 | 121000 | 2613221350 | 34450 | 34450 | 34450 | 34450 | 50 |
| 492 | 20230925 | 120900 | 2611498850 | 34450 | 34450 | 34450 | 34450 | 32 |
| 493 | 20230925 | 120800 | 2610396450 | 34450 | 34600 | 34650 | 34450 | 199 |
| 494 | 20230925 | 120700 | 2603511400 | 34650 | 34500 | 34650 | 34450 | 186 |
| 495 | 20230925 | 120600 | 2597081650 | 34400 | 34350 | 34400 | 34350 | 47 |
| 496 | 20230925 | 120500 | 2595466450 | 34300 | 34350 | 34350 | 34300 | 85 |
| 497 | 20230925 | 120400 | 2592547000 | 34350 | 34350 | 34350 | 34350 | 49 |
| 498 | 20230925 | 120300 | 2590863850 | 34350 | 34350 | 34350 | 34350 | 32 |
| 499 | 20230925 | 120200 | 2589764650 | 34350 | 34400 | 34500 | 34350 | 111 |
| 500 | 20230925 | 120100 | 2585949050 | 34350 | 34350 | 34350 | 34350 | 35 |
| 501 | 20230925 | 120000 | 2584746800 | 34350 | 34350 | 34350 | 34350 | 32 |
| 502 | 20230925 | 115900 | 2583647600 | 34350 | 34400 | 34400 | 34350 | 99 |
| 503 | 20230925 | 115800 | 2580243700 | 34400 | 34400 | 34400 | 34400 | 35 |
| 504 | 20230925 | 115700 | 2579039700 | 34400 | 34400 | 34500 | 34400 | 62 |
| 505 | 20230925 | 115600 | 2576905400 | 34400 | 34350 | 34400 | 34350 | 85 |
| 506 | 20230925 | 115500 | 2573983900 | 34350 | 34300 | 34500 | 34300 | 102 |
| 507 | 20230925 | 115400 | 2570480200 | 34350 | 34350 | 34400 | 34350 | 211 |
| 508 | 20230925 | 115300 | 2563232250 | 34350 | 34400 | 34400 | 34350 | 133 |
| 509 | 20230925 | 115200 | 2558657850 | 34400 | 34450 | 34450 | 34400 | 36 |
| 510 | 20230925 | 115100 | 2557419350 | 34450 | 34400 | 34450 | 34400 | 46 |
| 511 | 20230925 | 115000 | 2555836300 | 34400 | 34500 | 34550 | 34400 | 86 |
| 512 | 20230925 | 114900 | 2552874800 | 34500 | 34450 | 34500 | 34400 | 81 |
| 513 | 20230925 | 114800 | 2550086800 | 34450 | 34400 | 34500 | 34400 | 110 |
| 514 | 20230925 | 114700 | 2546300450 | 34400 | 34400 | 34400 | 34400 | 99 |
| 515 | 20230925 | 114600 | 2542894850 | 34400 | 34400 | 34400 | 34400 | 41 |
| 516 | 20230925 | 114500 | 2541484450 | 34400 | 34400 | 34450 | 34400 | 82 |
| 517 | 20230925 | 114400 | 2538662050 | 34450 | 34500 | 34500 | 34450 | 50 |
| 518 | 20230925 | 114300 | 2536939450 | 34450 | 34700 | 34700 | 34450 | 240 |
| 519 | 20230925 | 114200 | 2528656350 | 34750 | 34550 | 34750 | 34550 | 146 |
| 520 | 20230925 | 114100 | 2523604350 | 34550 | 34550 | 34550 | 34550 | 61 |
| 521 | 20230925 | 114000 | 2521496800 | 34550 | 34600 | 34600 | 34550 | 50 |
| 522 | 20230925 | 113900 | 2519767900 | 34600 | 34600 | 34600 | 34600 | 67 |
| 523 | 20230925 | 113800 | 2517449700 | 34600 | 34650 | 34650 | 34600 | 103 |
| 524 | 20230925 | 113700 | 2513883950 | 34650 | 34350 | 34650 | 34350 | 344 |
| 525 | 20230925 | 113600 | 2501993500 | 34350 | 34700 | 34700 | 34250 | 16167 |
| 526 | 20230925 | 113500 | 1946386250 | 34650 | 34700 | 34700 | 34650 | 50 |
| 527 | 20230925 | 113400 | 1944653500 | 34650 | 34700 | 34700 | 34650 | 50 |
| 528 | 20230925 | 113300 | 1942918650 | 34700 | 34650 | 34700 | 34600 | 108 |
| 529 | 20230925 | 113200 | 1939176800 | 34650 | 34650 | 34650 | 34600 | 1147 |
| 530 | 20230925 | 113100 | 1899467200 | 34650 | 34650 | 34650 | 34650 | 35 |
| 531 | 20230925 | 113000 | 1898254450 | 34650 | 34650 | 34700 | 34650 | 96 |
| 532 | 20230925 | 112900 | 1894927300 | 34650 | 34700 | 34700 | 34650 | 1092 |
| 533 | 20230925 | 112800 | 1857050250 | 34700 | 34700 | 34700 | 34700 | 50 |
| 534 | 20230925 | 112700 | 1855315250 | 34700 | 34700 | 34700 | 34700 | 35 |
| 535 | 20230925 | 112600 | 1854100750 | 34800 | 34700 | 34800 | 34700 | 266 |
| 536 | 20230925 | 112500 | 1844870350 | 34700 | 34700 | 34700 | 34700 | 35 |
| 537 | 20230925 | 112400 | 1843655850 | 34700 | 34750 | 34750 | 34700 | 457 |
| 538 | 20230925 | 112300 | 1827775300 | 34750 | 34750 | 34750 | 34750 | 62 |
| 539 | 20230925 | 112200 | 1825620800 | 34750 | 34750 | 34800 | 34750 | 59 |
| 540 | 20230925 | 112100 | 1823570300 | 34750 | 34800 | 34800 | 34750 | 220 |
| 541 | 20230925 | 112000 | 1815925100 | 34800 | 34750 | 34800 | 34750 | 112 |
| 542 | 20230925 | 111900 | 1812030350 | 34750 | 34750 | 34750 | 34750 | 80 |
| 543 | 20230925 | 111800 | 1809250350 | 34750 | 34750 | 34750 | 34750 | 57 |
| 544 | 20230925 | 111700 | 1807269600 | 34800 | 34800 | 34800 | 34800 | 469 |
| 545 | 20230925 | 111600 | 1790948400 | 34800 | 34850 | 34850 | 34800 | 147 |
| 546 | 20230925 | 111500 | 1785827400 | 34850 | 34900 | 34900 | 34850 | 223 |
| 547 | 20230925 | 111400 | 1778045050 | 34900 | 34850 | 34900 | 34850 | 241 |
| 548 | 20230925 | 111300 | 1769640700 | 34900 | 34850 | 34900 | 34850 | 34 |
| 549 | 20230925 | 111200 | 1768455500 | 34850 | 34850 | 34850 | 34850 | 217 |
| 550 | 20230925 | 111100 | 1760893050 | 34850 | 34900 | 34900 | 34850 | 326 |
| 551 | 20230925 | 111000 | 1749518400 | 34900 | 34900 | 34900 | 34900 | 40 |
| 552 | 20230925 | 110900 | 1748122400 | 34900 | 34900 | 34900 | 34900 | 49 |
| 553 | 20230925 | 110800 | 1746412300 | 34950 | 34900 | 34950 | 34900 | 88 |
| 554 | 20230925 | 110700 | 1743341050 | 34900 | 34900 | 34900 | 34900 | 15 |
| 555 | 20230925 | 110600 | 1742817550 | 34900 | 34900 | 34900 | 34900 | 274 |
| 556 | 20230925 | 110500 | 1733254950 | 34950 | 34950 | 34950 | 34950 | 301 |
| 557 | 20230925 | 110400 | 1722735000 | 34950 | 34950 | 34950 | 34950 | 2 |
| 558 | 20230925 | 110300 | 1722665100 | 34900 | 34900 | 34900 | 34900 | 326 |
| 559 | 20230925 | 110200 | 1711287700 | 34900 | 34900 | 34900 | 34900 | 132 |
| 560 | 20230925 | 110100 | 1706680900 | 34950 | 34950 | 34950 | 34950 | 1 |
| 561 | 20230925 | 110000 | 1706645950 | 34900 | 34900 | 34900 | 34900 | 81 |
| 562 | 20230925 | 105900 | 1703819050 | 34900 | 34950 | 34950 | 34900 | 386 |
| 563 | 20230925 | 105800 | 1690330500 | 34950 | 34950 | 34950 | 34950 | 50 |
| 564 | 20230925 | 105700 | 1688583000 | 34950 | 34950 | 34950 | 34950 | 68 |
| 565 | 20230925 | 105600 | 1686206400 | 34950 | 35000 | 35000 | 34950 | 193 |
| 566 | 20230925 | 105500 | 1679453650 | 35000 | 35000 | 35000 | 35000 | 1 |
| 567 | 20230925 | 105400 | 1679418650 | 35000 | 35000 | 35000 | 35000 | 67 |
| 568 | 20230925 | 105300 | 1677073650 | 35000 | 35000 | 35000 | 35000 | 185 |
| 569 | 20230925 | 105200 | 1670598650 | 35000 | 35000 | 35000 | 35000 | 0 |
| 570 | 20230925 | 105100 | 1670598650 | 35000 | 35000 | 35000 | 35000 | 268 |
| 571 | 20230925 | 105000 | 1661218650 | 35000 | 35050 | 35050 | 35000 | 85 |
| 572 | 20230925 | 104900 | 1658242000 | 35050 | 35050 | 35050 | 35050 | 0 |
| 573 | 20230925 | 104800 | 1658242000 | 35050 | 35050 | 35050 | 35050 | 67 |
| 574 | 20230925 | 104700 | 1655893650 | 35000 | 35050 | 35050 | 35000 | 171 |
| 575 | 20230925 | 104600 | 1649902150 | 35050 | 35050 | 35050 | 35050 | 2 |
| 576 | 20230925 | 104500 | 1649832050 | 35000 | 35000 | 35000 | 35000 | 167 |
| 577 | 20230925 | 104400 | 1643987050 | 35000 | 35200 | 35200 | 35000 | 1239 |
| 578 | 20230925 | 104300 | 1600557700 | 35100 | 35100 | 35100 | 35100 | 85 |
| 579 | 20230925 | 104200 | 1597574200 | 35100 | 35100 | 35100 | 35100 | 82 |
| 580 | 20230925 | 104100 | 1594696000 | 35100 | 35100 | 35100 | 35100 | 85 |
| 581 | 20230925 | 104000 | 1591712500 | 35050 | 35100 | 35100 | 35050 | 1036 |
| 582 | 20230925 | 103900 | 1555389700 | 35100 | 35100 | 35100 | 35100 | 32 |
| 583 | 20230925 | 103800 | 1554266500 | 35100 | 35100 | 35100 | 35100 | 85 |
| 584 | 20230925 | 103700 | 1551283000 | 35100 | 35200 | 35200 | 35100 | 340 |
| 585 | 20230925 | 103600 | 1539348100 | 35200 | 35200 | 35200 | 35200 | 70 |
| 586 | 20230925 | 103500 | 1536884100 | 35200 | 35100 | 35200 | 35100 | 105 |
| 587 | 20230925 | 103400 | 1533196600 | 35100 | 35100 | 35100 | 35050 | 179 |
| 588 | 20230925 | 103300 | 1526913900 | 35150 | 35150 | 35150 | 35050 | 182 |
| 589 | 20230925 | 103200 | 1520528400 | 35050 | 35100 | 35100 | 35050 | 86 |
| 590 | 20230925 | 103100 | 1517514000 | 35050 | 35050 | 35050 | 35050 | 35 |
| 591 | 20230925 | 103000 | 1516287250 | 35050 | 35050 | 35050 | 35050 | 32 |
| 592 | 20230925 | 102900 | 1515165650 | 35050 | 35250 | 35250 | 35050 | 64 |
| 593 | 20230925 | 102800 | 1512916650 | 35300 | 35050 | 35300 | 35050 | 36 |
| 594 | 20230925 | 102700 | 1511654600 | 35300 | 35100 | 35300 | 35050 | 365 |
| 595 | 20230925 | 102600 | 1498846850 | 35050 | 35050 | 35050 | 35050 | 86 |
| 596 | 20230925 | 102500 | 1495832550 | 35100 | 35300 | 35300 | 35050 | 3518 |
| 597 | 20230925 | 102400 | 1372180700 | 35300 | 35350 | 35350 | 35300 | 4050 |
| 598 | 20230925 | 102300 | 1229213150 | 35450 | 35300 | 35450 | 35300 | 2409 |
| 599 | 20230925 | 102200 | 1144162250 | 35300 | 35350 | 35350 | 35300 | 2 |
| 600 | 20230925 | 102100 | 1144091600 | 35450 | 35450 | 35450 | 35450 | 5 |
| 601 | 20230925 | 102000 | 1143914350 | 35500 | 35500 | 35500 | 35500 | 5 |
| 602 | 20230925 | 101900 | 1143736850 | 35600 | 35200 | 35600 | 35200 | 461 |
| 603 | 20230925 | 101800 | 1127407750 | 35200 | 35400 | 35400 | 35200 | 3829 |
| 604 | 20230925 | 101700 | 992172200 | 35400 | 35400 | 35400 | 35400 | 1754 |
| 605 | 20230925 | 101600 | 930080600 | 35450 | 35450 | 35450 | 35450 | 0 |
| 606 | 20230925 | 101500 | 930080600 | 35450 | 35500 | 35500 | 35450 | 2411 |
| 607 | 20230925 | 101400 | 844537800 | 35500 | 35500 | 35500 | 35500 | 29 |
| 608 | 20230925 | 101300 | 843508300 | 35550 | 35550 | 35550 | 35500 | 973 |
| 609 | 20230925 | 101200 | 808924450 | 35600 | 35600 | 35600 | 35600 | 594 |
| 610 | 20230925 | 101100 | 787778050 | 35600 | 35600 | 35600 | 35600 | 29 |
| 611 | 20230925 | 101000 | 786745650 | 35550 | 35550 | 35550 | 35550 | 0 |
| 612 | 20230925 | 100900 | 786745650 | 35550 | 35600 | 35600 | 35550 | 85 |
| 613 | 20230925 | 100800 | 783722000 | 35600 | 35600 | 35600 | 35600 | 29 |
| 614 | 20230925 | 100700 | 782689600 | 35600 | 35600 | 35600 | 35600 | 20 |
| 615 | 20230925 | 100600 | 781977600 | 35600 | 35600 | 35600 | 35600 | 53 |
| 616 | 20230925 | 100500 | 780090800 | 35650 | 35650 | 35650 | 35650 | 87 |
| 617 | 20230925 | 100400 | 776989250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 618 | 20230925 | 100300 | 776989250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 619 | 20230925 | 100200 | 776989250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 620 | 20230925 | 100100 | 776989250 | 35750 | 35750 | 35750 | 35750 | 0 |
| 621 | 20230925 | 100000 | 776989250 | 35750 | 35550 | 35750 | 35550 | 76 |
| 622 | 20230925 | 095900 | 774283050 | 35600 | 35600 | 35600 | 35600 | 2073 |
| 623 | 20230925 | 095800 | 700484250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 624 | 20230925 | 095700 | 700484250 | 35600 | 35600 | 35600 | 35600 | 64 |
| 625 | 20230925 | 095600 | 698205850 | 35650 | 35650 | 35650 | 35650 | 245 |
| 626 | 20230925 | 095500 | 689471600 | 35800 | 35650 | 35800 | 35650 | 14 |
| 627 | 20230925 | 095400 | 688970850 | 35650 | 35650 | 35650 | 35650 | 57 |
| 628 | 20230925 | 095300 | 686938800 | 35650 | 35700 | 35700 | 35650 | 29 |
| 629 | 20230925 | 095200 | 685904900 | 35700 | 35650 | 35700 | 35650 | 141 |
| 630 | 20230925 | 095100 | 680877250 | 35600 | 35600 | 35600 | 35600 | 159 |
| 631 | 20230925 | 095000 | 675216850 | 35650 | 35600 | 35650 | 35600 | 39 |
| 632 | 20230925 | 094900 | 673827950 | 35650 | 35650 | 35650 | 35650 | 27 |
| 633 | 20230925 | 094800 | 672865400 | 35600 | 35600 | 35600 | 35600 | 74 |
| 634 | 20230925 | 094700 | 670231000 | 35600 | 35600 | 35600 | 35600 | 29 |
| 635 | 20230925 | 094600 | 669198600 | 35600 | 35600 | 35600 | 35600 | 10 |
| 636 | 20230925 | 094500 | 668842600 | 35600 | 35600 | 35600 | 35600 | 54 |
| 637 | 20230925 | 094400 | 666920200 | 35550 | 35550 | 35550 | 35550 | 29 |
| 638 | 20230925 | 094300 | 665889250 | 35550 | 35550 | 35550 | 35550 | 32 |
| 639 | 20230925 | 094200 | 664751650 | 35500 | 35600 | 35600 | 35500 | 2182 |
| 640 | 20230925 | 094100 | 587217950 | 35600 | 35600 | 35600 | 35600 | 29 |
| 641 | 20230925 | 094000 | 586185550 | 35650 | 35650 | 35650 | 35650 | 0 |
| 642 | 20230925 | 093900 | 586185550 | 35650 | 35750 | 35750 | 35650 | 136 |
| 643 | 20230925 | 093800 | 581324050 | 35850 | 35800 | 35850 | 35800 | 88 |
| 644 | 20230925 | 093700 | 578173400 | 35800 | 35800 | 35800 | 35800 | 122 |
| 645 | 20230925 | 093600 | 573805800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 646 | 20230925 | 093500 | 573805800 | 35850 | 35850 | 35850 | 35850 | 3 |
| 647 | 20230925 | 093400 | 573698250 | 35850 | 35850 | 35850 | 35850 | 68 |
| 648 | 20230925 | 093300 | 571260450 | 35600 | 35550 | 35850 | 35550 | 95 |
| 649 | 20230925 | 093200 | 567880650 | 35550 | 35600 | 35600 | 35550 | 241 |
| 650 | 20230925 | 093100 | 559311650 | 35600 | 35600 | 35600 | 35600 | 419 |
| 651 | 20230925 | 093000 | 544395250 | 35600 | 35650 | 35700 | 35600 | 255 |
| 652 | 20230925 | 092900 | 535317100 | 35650 | 35650 | 35650 | 35600 | 408 |
| 653 | 20230925 | 092800 | 520775400 | 35650 | 35800 | 35800 | 35650 | 47 |
| 654 | 20230925 | 092700 | 519094750 | 35800 | 35800 | 35800 | 35800 | 54 |
| 655 | 20230925 | 092600 | 517161550 | 35850 | 35650 | 35850 | 35650 | 313 |
| 656 | 20230925 | 092500 | 505964650 | 35650 | 35650 | 35650 | 35650 | 23 |
| 657 | 20230925 | 092400 | 505144700 | 35650 | 35650 | 35650 | 35650 | 54 |
| 658 | 20230925 | 092300 | 503219600 | 35550 | 35550 | 35550 | 35550 | 29 |
| 659 | 20230925 | 092200 | 502188650 | 35550 | 35700 | 35700 | 35550 | 680 |
| 660 | 20230925 | 092100 | 478009150 | 35700 | 35600 | 35700 | 35450 | 357 |
| 661 | 20230925 | 092000 | 465320100 | 35650 | 35450 | 35750 | 35450 | 391 |
| 662 | 20230925 | 091900 | 451384050 | 35450 | 35450 | 35450 | 35450 | 3 |
| 663 | 20230925 | 091800 | 451277700 | 35450 | 35300 | 35500 | 35300 | 646 |
| 664 | 20230925 | 091700 | 428385350 | 35300 | 35200 | 35300 | 35000 | 1055 |
| 665 | 20230925 | 091600 | 391358350 | 34950 | 34950 | 35050 | 34650 | 985 |
| 666 | 20230925 | 091500 | 357062000 | 35000 | 35800 | 35800 | 35000 | 2881 |
| 667 | 20230925 | 091400 | 254988200 | 35800 | 35750 | 35800 | 35750 | 97 |
| 668 | 20230925 | 091300 | 251520300 | 35800 | 35850 | 35850 | 35800 | 519 |
| 669 | 20230925 | 091200 | 232939250 | 35900 | 36100 | 36100 | 35850 | 128 |
| 670 | 20230925 | 091100 | 228344200 | 36200 | 36200 | 36200 | 36200 | 10 |
| 671 | 20230925 | 091000 | 227982200 | 36200 | 36050 | 36200 | 36000 | 1208 |
| 672 | 20230925 | 090900 | 184463800 | 36250 | 36550 | 36550 | 36250 | 2254 |
| 673 | 20230925 | 090800 | 102320900 | 36550 | 36750 | 36750 | 36550 | 219 |
| 674 | 20230925 | 090700 | 94293450 | 36750 | 36750 | 36750 | 36750 | 1 |
| 675 | 20230925 | 090600 | 94256700 | 36550 | 36550 | 36550 | 36550 | 59 |
| 676 | 20230925 | 090500 | 92100250 | 36500 | 36550 | 36550 | 36500 | 18 |
| 677 | 20230925 | 090400 | 91442400 | 36550 | 36550 | 36550 | 36550 | 25 |
| 678 | 20230925 | 090300 | 90528650 | 36550 | 36600 | 36700 | 36550 | 283 |
| 679 | 20230925 | 090200 | 80152350 | 36650 | 36750 | 36750 | 36500 | 1125 |
| 680 | 20230925 | 090100 | 38929200 | 36700 | 36700 | 37300 | 36700 | 160 |
| 681 | 20230925 | 090000 | 33054400 | 37400 | 36850 | 37400 | 36600 | 894 |