41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 204600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 3 | 20230925 | 204500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 4 | 20230925 | 204400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 5 | 20230925 | 204300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 6 | 20230925 | 204200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 7 | 20230925 | 204100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 8 | 20230925 | 204000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 9 | 20230925 | 203900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 10 | 20230925 | 203800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 11 | 20230925 | 203700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 12 | 20230925 | 203600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 13 | 20230925 | 203500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 14 | 20230925 | 203400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 15 | 20230925 | 203300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 16 | 20230925 | 203200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 17 | 20230925 | 203100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 18 | 20230925 | 203000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 19 | 20230925 | 202900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 20 | 20230925 | 202800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 21 | 20230925 | 202700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 22 | 20230925 | 202600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 23 | 20230925 | 202500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 24 | 20230925 | 202400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 25 | 20230925 | 202300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 26 | 20230925 | 202200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 27 | 20230925 | 202100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 28 | 20230925 | 202000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 29 | 20230925 | 201900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 30 | 20230925 | 201800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 31 | 20230925 | 201700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 32 | 20230925 | 201600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 33 | 20230925 | 201500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 34 | 20230925 | 201400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 35 | 20230925 | 201300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 36 | 20230925 | 201200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 37 | 20230925 | 201100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 38 | 20230925 | 201000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 39 | 20230925 | 200900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 40 | 20230925 | 200800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 41 | 20230925 | 200700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 42 | 20230925 | 200600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 43 | 20230925 | 200500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 44 | 20230925 | 200400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 45 | 20230925 | 200300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 46 | 20230925 | 200200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 47 | 20230925 | 200100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 48 | 20230925 | 200000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 49 | 20230925 | 195900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 50 | 20230925 | 195800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 51 | 20230925 | 195700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 52 | 20230925 | 195600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 53 | 20230925 | 195500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 54 | 20230925 | 195400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 55 | 20230925 | 195300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 56 | 20230925 | 195200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 57 | 20230925 | 195100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 58 | 20230925 | 195000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 59 | 20230925 | 194900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 60 | 20230925 | 194800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 61 | 20230925 | 194700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 62 | 20230925 | 194600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 63 | 20230925 | 194500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 64 | 20230925 | 194400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 65 | 20230925 | 194300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 66 | 20230925 | 194200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 67 | 20230925 | 194100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 68 | 20230925 | 194000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 69 | 20230925 | 193900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 70 | 20230925 | 193800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 71 | 20230925 | 193700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 72 | 20230925 | 193600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 73 | 20230925 | 193500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 74 | 20230925 | 193400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 75 | 20230925 | 193300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 76 | 20230925 | 193200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 77 | 20230925 | 193100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 78 | 20230925 | 193000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 79 | 20230925 | 192900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 80 | 20230925 | 192800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 81 | 20230925 | 192700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 82 | 20230925 | 192600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 83 | 20230925 | 192500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 84 | 20230925 | 192400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 85 | 20230925 | 192300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 86 | 20230925 | 192200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 87 | 20230925 | 192100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 88 | 20230925 | 192000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 89 | 20230925 | 191900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 90 | 20230925 | 191800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 91 | 20230925 | 191700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 92 | 20230925 | 191600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 93 | 20230925 | 191500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 94 | 20230925 | 191400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 95 | 20230925 | 191300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 96 | 20230925 | 191200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 97 | 20230925 | 191100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 98 | 20230925 | 191000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 99 | 20230925 | 190900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 100 | 20230925 | 190800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 101 | 20230925 | 190700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 102 | 20230925 | 190600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 103 | 20230925 | 190500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 104 | 20230925 | 190400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 105 | 20230925 | 190300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 106 | 20230925 | 190200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 107 | 20230925 | 190100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 108 | 20230925 | 190000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 109 | 20230925 | 185900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 110 | 20230925 | 185800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 111 | 20230925 | 185700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 112 | 20230925 | 185600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 113 | 20230925 | 185500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 114 | 20230925 | 185400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 115 | 20230925 | 185300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 116 | 20230925 | 185200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 117 | 20230925 | 185100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 118 | 20230925 | 185000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 119 | 20230925 | 184900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 120 | 20230925 | 184800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 121 | 20230925 | 184700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 122 | 20230925 | 184600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 123 | 20230925 | 184500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 124 | 20230925 | 184400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 125 | 20230925 | 184300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 126 | 20230925 | 184200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 127 | 20230925 | 184100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 128 | 20230925 | 184000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 129 | 20230925 | 183900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 130 | 20230925 | 183800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 131 | 20230925 | 183700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 132 | 20230925 | 183600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 133 | 20230925 | 183500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 134 | 20230925 | 183400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 135 | 20230925 | 183300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 136 | 20230925 | 183200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 137 | 20230925 | 183100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 138 | 20230925 | 183000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 139 | 20230925 | 182900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 140 | 20230925 | 182800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 141 | 20230925 | 182700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 142 | 20230925 | 182600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 143 | 20230925 | 182500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 144 | 20230925 | 182400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 145 | 20230925 | 182300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 146 | 20230925 | 182200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 147 | 20230925 | 182100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 148 | 20230925 | 182000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 149 | 20230925 | 181900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 150 | 20230925 | 181800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 151 | 20230925 | 181700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 152 | 20230925 | 181600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 153 | 20230925 | 181500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 154 | 20230925 | 181400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 155 | 20230925 | 181300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 156 | 20230925 | 181200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 157 | 20230925 | 181100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 158 | 20230925 | 181000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 159 | 20230925 | 180900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 160 | 20230925 | 180800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 161 | 20230925 | 180700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 162 | 20230925 | 180600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 163 | 20230925 | 180500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 164 | 20230925 | 180400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 165 | 20230925 | 180300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 166 | 20230925 | 180200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 167 | 20230925 | 180100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 168 | 20230925 | 180000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 169 | 20230925 | 175900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 170 | 20230925 | 175800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 171 | 20230925 | 175700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 172 | 20230925 | 175600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 173 | 20230925 | 175500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 174 | 20230925 | 175400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 175 | 20230925 | 175300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 176 | 20230925 | 175200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 177 | 20230925 | 175100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 178 | 20230925 | 175000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 179 | 20230925 | 174900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 180 | 20230925 | 174800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 181 | 20230925 | 174700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 182 | 20230925 | 174600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 183 | 20230925 | 174500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 184 | 20230925 | 174400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 185 | 20230925 | 174300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 186 | 20230925 | 174200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 187 | 20230925 | 174100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 188 | 20230925 | 174000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 189 | 20230925 | 173900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 190 | 20230925 | 173800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 191 | 20230925 | 173700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 192 | 20230925 | 173600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 193 | 20230925 | 173500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 194 | 20230925 | 173400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 195 | 20230925 | 173300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 196 | 20230925 | 173200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 197 | 20230925 | 173100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 198 | 20230925 | 173000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 199 | 20230925 | 172900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 200 | 20230925 | 172800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 201 | 20230925 | 172700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 202 | 20230925 | 172600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 203 | 20230925 | 172500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 204 | 20230925 | 172400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 205 | 20230925 | 172300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 206 | 20230925 | 172200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 207 | 20230925 | 172100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 208 | 20230925 | 172000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 209 | 20230925 | 171900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 210 | 20230925 | 171800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 211 | 20230925 | 171700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 212 | 20230925 | 171600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 213 | 20230925 | 171500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 214 | 20230925 | 171400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 215 | 20230925 | 171300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 216 | 20230925 | 171200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 217 | 20230925 | 171100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 218 | 20230925 | 171000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 219 | 20230925 | 170900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 220 | 20230925 | 170800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 221 | 20230925 | 170700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 222 | 20230925 | 170600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 223 | 20230925 | 170500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 224 | 20230925 | 170400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 225 | 20230925 | 170300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 226 | 20230925 | 170200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 227 | 20230925 | 170100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 228 | 20230925 | 170000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 229 | 20230925 | 165900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 230 | 20230925 | 165800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 231 | 20230925 | 165700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 232 | 20230925 | 165600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 233 | 20230925 | 165500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 234 | 20230925 | 165400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 235 | 20230925 | 165300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 236 | 20230925 | 165200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 237 | 20230925 | 165100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 238 | 20230925 | 165000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 239 | 20230925 | 164900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 240 | 20230925 | 164800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 241 | 20230925 | 164700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 242 | 20230925 | 164600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 243 | 20230925 | 164500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 244 | 20230925 | 164400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 245 | 20230925 | 164300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 246 | 20230925 | 164200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 247 | 20230925 | 164100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 248 | 20230925 | 164000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 249 | 20230925 | 163900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 250 | 20230925 | 163800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 251 | 20230925 | 163700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 252 | 20230925 | 163600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 253 | 20230925 | 163500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 254 | 20230925 | 163400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 255 | 20230925 | 163300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 256 | 20230925 | 163200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 257 | 20230925 | 163100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 258 | 20230925 | 163000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 259 | 20230925 | 162900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 260 | 20230925 | 162800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 261 | 20230925 | 162700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 262 | 20230925 | 162600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 263 | 20230925 | 162500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 264 | 20230925 | 162400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 265 | 20230925 | 162300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 266 | 20230925 | 162200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 267 | 20230925 | 162100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 268 | 20230925 | 162000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 269 | 20230925 | 161900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 270 | 20230925 | 161800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 271 | 20230925 | 161700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 272 | 20230925 | 161600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 273 | 20230925 | 161500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 274 | 20230925 | 161400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 275 | 20230925 | 161300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 276 | 20230925 | 161200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 277 | 20230925 | 161100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 278 | 20230925 | 161000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 279 | 20230925 | 160900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 280 | 20230925 | 160800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 281 | 20230925 | 160700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 282 | 20230925 | 160600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 283 | 20230925 | 160500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 284 | 20230925 | 160400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 285 | 20230925 | 160300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 286 | 20230925 | 160200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 287 | 20230925 | 160100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 288 | 20230925 | 160000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 289 | 20230925 | 155900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 290 | 20230925 | 155800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 291 | 20230925 | 155700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 292 | 20230925 | 155600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 293 | 20230925 | 155500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 294 | 20230925 | 155400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 295 | 20230925 | 155300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 296 | 20230925 | 155200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 297 | 20230925 | 155100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 298 | 20230925 | 155000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 299 | 20230925 | 154900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 300 | 20230925 | 154800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 301 | 20230925 | 154700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 302 | 20230925 | 154600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 303 | 20230925 | 154500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 304 | 20230925 | 154400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 305 | 20230925 | 154300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 306 | 20230925 | 154200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 307 | 20230925 | 154100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 308 | 20230925 | 154000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 309 | 20230925 | 153900 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 310 | 20230925 | 153800 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 311 | 20230925 | 153700 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 312 | 20230925 | 153600 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 313 | 20230925 | 153500 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 314 | 20230925 | 153400 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 315 | 20230925 | 153300 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 316 | 20230925 | 153200 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 317 | 20230925 | 153100 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 0 |
| 318 | 20230925 | 153000 | 61721335900 | 183400 | 183400 | 183400 | 183400 | 6148 |
| 319 | 20230925 | 152900 | 60593792700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 320 | 20230925 | 152800 | 60593792700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 321 | 20230925 | 152700 | 60593792700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 322 | 20230925 | 152600 | 60593792700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 323 | 20230925 | 152500 | 60593792700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 324 | 20230925 | 152400 | 60593792700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 325 | 20230925 | 152300 | 60593792700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 326 | 20230925 | 152200 | 60593792700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 327 | 20230925 | 152100 | 60593792700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 328 | 20230925 | 152000 | 60593792700 | 182900 | 182900 | 182900 | 182900 | 0 |
| 329 | 20230925 | 151900 | 60593792700 | 182900 | 183400 | 183400 | 182800 | 3463 |
| 330 | 20230925 | 151800 | 59959914200 | 183400 | 183500 | 183500 | 183200 | 1411 |
| 331 | 20230925 | 151700 | 59701169700 | 183500 | 183500 | 183700 | 183400 | 1226 |
| 332 | 20230925 | 151600 | 59476150200 | 183600 | 183900 | 183900 | 183500 | 1142 |
| 333 | 20230925 | 151500 | 59266343600 | 183900 | 183800 | 184000 | 183800 | 1227 |
| 334 | 20230925 | 151400 | 59040744700 | 183900 | 183400 | 183900 | 183200 | 2138 |
| 335 | 20230925 | 151300 | 58648494900 | 183300 | 183200 | 183500 | 183200 | 1569 |
| 336 | 20230925 | 151200 | 58360879200 | 183200 | 183500 | 183700 | 183200 | 1194 |
| 337 | 20230925 | 151100 | 58141996300 | 183600 | 183100 | 183600 | 183000 | 1345 |
| 338 | 20230925 | 151000 | 57895513100 | 183100 | 184000 | 184000 | 183100 | 3078 |
| 339 | 20230925 | 150900 | 57330650000 | 184200 | 184500 | 184700 | 184000 | 1321 |
| 340 | 20230925 | 150800 | 57087174400 | 184500 | 184800 | 184800 | 184500 | 1258 |
| 341 | 20230925 | 150700 | 56854856600 | 184700 | 184800 | 184800 | 184700 | 443 |
| 342 | 20230925 | 150600 | 56773027900 | 184700 | 184800 | 184900 | 184600 | 1207 |
| 343 | 20230925 | 150500 | 56550084600 | 184800 | 184700 | 184900 | 184700 | 763 |
| 344 | 20230925 | 150400 | 56409106900 | 184700 | 184700 | 184700 | 184600 | 658 |
| 345 | 20230925 | 150300 | 56287607600 | 184700 | 184400 | 184800 | 184300 | 722 |
| 346 | 20230925 | 150200 | 56154424400 | 184400 | 184200 | 184400 | 184100 | 1226 |
| 347 | 20230925 | 150100 | 55928584200 | 184300 | 184300 | 184500 | 184100 | 990 |
| 348 | 20230925 | 150000 | 55746060200 | 184300 | 184400 | 184500 | 184000 | 1959 |
| 349 | 20230925 | 145900 | 55385359300 | 184400 | 184700 | 184700 | 184200 | 1173 |
| 350 | 20230925 | 145800 | 55169053100 | 184600 | 184700 | 184700 | 184600 | 384 |
| 351 | 20230925 | 145700 | 55098152500 | 184800 | 184700 | 184900 | 184500 | 702 |
| 352 | 20230925 | 145600 | 54968517800 | 184600 | 184600 | 184800 | 184400 | 1142 |
| 353 | 20230925 | 145500 | 54757753100 | 184700 | 185000 | 185000 | 184500 | 3039 |
| 354 | 20230925 | 145400 | 54196501500 | 185000 | 185100 | 185200 | 184900 | 1468 |
| 355 | 20230925 | 145300 | 53924846700 | 185100 | 185400 | 185400 | 185100 | 580 |
| 356 | 20230925 | 145200 | 53817399200 | 185400 | 185400 | 185500 | 185300 | 330 |
| 357 | 20230925 | 145100 | 53756206200 | 185300 | 185100 | 185500 | 185000 | 689 |
| 358 | 20230925 | 145000 | 53628621100 | 185000 | 185300 | 185400 | 185000 | 1881 |
| 359 | 20230925 | 144900 | 53280486600 | 185300 | 185500 | 185500 | 185000 | 5066 |
| 360 | 20230925 | 144800 | 52342823700 | 185500 | 185600 | 185700 | 185400 | 1455 |
| 361 | 20230925 | 144700 | 52072906400 | 185600 | 185800 | 185800 | 185600 | 470 |
| 362 | 20230925 | 144600 | 51985667700 | 185800 | 185700 | 185800 | 185600 | 180 |
| 363 | 20230925 | 144500 | 51952241900 | 185700 | 185700 | 185800 | 185600 | 168 |
| 364 | 20230925 | 144400 | 51921045200 | 185700 | 185800 | 185800 | 185700 | 228 |
| 365 | 20230925 | 144300 | 51878701500 | 185800 | 185700 | 185800 | 185700 | 557 |
| 366 | 20230925 | 144200 | 51775234200 | 185800 | 185800 | 185800 | 185700 | 226 |
| 367 | 20230925 | 144100 | 51733251700 | 185800 | 186000 | 186000 | 185700 | 151 |
| 368 | 20230925 | 144000 | 51705195800 | 185700 | 185900 | 185900 | 185700 | 662 |
| 369 | 20230925 | 143900 | 51582194200 | 186000 | 186000 | 186100 | 185900 | 534 |
| 370 | 20230925 | 143800 | 51482876600 | 186000 | 185800 | 186100 | 185800 | 566 |
| 371 | 20230925 | 143700 | 51377645400 | 185700 | 185600 | 185700 | 185500 | 464 |
| 372 | 20230925 | 143600 | 51291517700 | 185500 | 185500 | 185600 | 185500 | 154 |
| 373 | 20230925 | 143500 | 51262946800 | 185500 | 185500 | 185600 | 185500 | 154 |
| 374 | 20230925 | 143400 | 51234368100 | 185500 | 185600 | 185600 | 185500 | 115 |
| 375 | 20230925 | 143300 | 51213030900 | 185600 | 185400 | 185600 | 185400 | 160 |
| 376 | 20230925 | 143200 | 51183350200 | 185400 | 185400 | 185600 | 185300 | 556 |
| 377 | 20230925 | 143100 | 51080284800 | 185400 | 185300 | 185600 | 185300 | 170 |
| 378 | 20230925 | 143000 | 51048765400 | 185300 | 185500 | 185600 | 185200 | 884 |
| 379 | 20230925 | 142900 | 50884893400 | 185400 | 185600 | 185700 | 185400 | 500 |
| 380 | 20230925 | 142800 | 50792135900 | 185800 | 185300 | 185800 | 185300 | 786 |
| 381 | 20230925 | 142700 | 50646310400 | 185300 | 185500 | 185600 | 185300 | 1401 |
| 382 | 20230925 | 142600 | 50386470800 | 185500 | 185500 | 185700 | 185500 | 257 |
| 383 | 20230925 | 142500 | 50338787700 | 185500 | 185800 | 185800 | 185500 | 961 |
| 384 | 20230925 | 142400 | 50160424600 | 185700 | 185900 | 185900 | 185700 | 149 |
| 385 | 20230925 | 142300 | 50132746400 | 185900 | 186100 | 186200 | 185900 | 366 |
| 386 | 20230925 | 142200 | 50064659800 | 186200 | 186200 | 186200 | 186000 | 299 |
| 387 | 20230925 | 142100 | 50009010700 | 186200 | 185900 | 186200 | 185800 | 215 |
| 388 | 20230925 | 142000 | 49969031500 | 185900 | 186400 | 186400 | 185800 | 556 |
| 389 | 20230925 | 141900 | 49865601800 | 186400 | 186000 | 186400 | 185900 | 556 |
| 390 | 20230925 | 141800 | 49762156700 | 186100 | 185800 | 186100 | 185600 | 1063 |
| 391 | 20230925 | 141700 | 49564806800 | 185700 | 186200 | 186200 | 185700 | 1418 |
| 392 | 20230925 | 141600 | 49301079300 | 186200 | 186300 | 186400 | 186200 | 215 |
| 393 | 20230925 | 141500 | 49261022000 | 186300 | 186500 | 186500 | 186300 | 424 |
| 394 | 20230925 | 141400 | 49181996300 | 186500 | 186500 | 186600 | 186400 | 243 |
| 395 | 20230925 | 141300 | 49136682100 | 186500 | 186500 | 186600 | 186400 | 422 |
| 396 | 20230925 | 141200 | 49057980800 | 186500 | 186400 | 186600 | 186400 | 937 |
| 397 | 20230925 | 141100 | 48883240400 | 186500 | 186700 | 186700 | 186500 | 417 |
| 398 | 20230925 | 141000 | 48805444800 | 186700 | 186800 | 186900 | 186700 | 685 |
| 399 | 20230925 | 140900 | 48677523300 | 186900 | 186900 | 186900 | 186800 | 173 |
| 400 | 20230925 | 140800 | 48645198300 | 186900 | 186900 | 186900 | 186800 | 93 |
| 401 | 20230925 | 140700 | 48627821700 | 186900 | 186900 | 186900 | 186800 | 396 |
| 402 | 20230925 | 140600 | 48553821300 | 187000 | 187000 | 187000 | 186900 | 307 |
| 403 | 20230925 | 140500 | 48496426000 | 186900 | 186900 | 187000 | 186900 | 28 |
| 404 | 20230925 | 140400 | 48491191100 | 187000 | 187000 | 187000 | 186900 | 117 |
| 405 | 20230925 | 140300 | 48469317100 | 187000 | 187000 | 187000 | 186900 | 104 |
| 406 | 20230925 | 140200 | 48449876600 | 187000 | 186900 | 187000 | 186800 | 387 |
| 407 | 20230925 | 140100 | 48377519600 | 186900 | 186900 | 186900 | 186800 | 247 |
| 408 | 20230925 | 140000 | 48331370600 | 186900 | 186900 | 186900 | 186800 | 139 |
| 409 | 20230925 | 135900 | 48305397100 | 186800 | 186900 | 186900 | 186700 | 217 |
| 410 | 20230925 | 135800 | 48264854800 | 186900 | 186900 | 186900 | 186800 | 34 |
| 411 | 20230925 | 135700 | 48258501800 | 186800 | 187000 | 187000 | 186800 | 497 |
| 412 | 20230925 | 135600 | 48165625900 | 187000 | 186900 | 187000 | 186900 | 92 |
| 413 | 20230925 | 135500 | 48148424000 | 187000 | 187000 | 187000 | 186900 | 108 |
| 414 | 20230925 | 135400 | 48128229400 | 187000 | 186900 | 187000 | 186900 | 147 |
| 415 | 20230925 | 135300 | 48100742100 | 187000 | 187000 | 187000 | 186900 | 221 |
| 416 | 20230925 | 135200 | 48059421300 | 187000 | 187000 | 187000 | 186900 | 86 |
| 417 | 20230925 | 135100 | 48043342500 | 187000 | 186800 | 187000 | 186800 | 3275 |
| 418 | 20230925 | 135000 | 47430963000 | 186800 | 186900 | 186900 | 186800 | 121 |
| 419 | 20230925 | 134900 | 47408351300 | 186900 | 186900 | 186900 | 186800 | 212 |
| 420 | 20230925 | 134800 | 47368731500 | 186900 | 186900 | 186900 | 186700 | 463 |
| 421 | 20230925 | 134700 | 47282221100 | 186800 | 186900 | 186900 | 186800 | 246 |
| 422 | 20230925 | 134600 | 47236252000 | 186900 | 186900 | 186900 | 186800 | 254 |
| 423 | 20230925 | 134500 | 47188791500 | 186900 | 186900 | 186900 | 186800 | 222 |
| 424 | 20230925 | 134400 | 47147308400 | 186900 | 186800 | 186900 | 186800 | 310 |
| 425 | 20230925 | 134300 | 47089398200 | 186800 | 186800 | 186800 | 186700 | 63 |
| 426 | 20230925 | 134200 | 47077632500 | 186900 | 186900 | 186900 | 186800 | 102 |
| 427 | 20230925 | 134100 | 47058573500 | 186800 | 186800 | 186900 | 186700 | 106 |
| 428 | 20230925 | 134000 | 47038771200 | 186800 | 186700 | 186900 | 186700 | 273 |
| 429 | 20230925 | 133900 | 46987780400 | 186800 | 186600 | 186800 | 186500 | 365 |
| 430 | 20230925 | 133800 | 46919659200 | 186600 | 186600 | 186600 | 186400 | 152 |
| 431 | 20230925 | 133700 | 46891304500 | 186600 | 186600 | 186700 | 186500 | 256 |
| 432 | 20230925 | 133600 | 46843537500 | 186500 | 186600 | 186800 | 186500 | 192 |
| 433 | 20230925 | 133500 | 46807708600 | 186800 | 186500 | 186800 | 186400 | 684 |
| 434 | 20230925 | 133400 | 46680103200 | 186600 | 186800 | 186800 | 186500 | 298 |
| 435 | 20230925 | 133300 | 46624477200 | 186700 | 186800 | 186900 | 186500 | 486 |
| 436 | 20230925 | 133200 | 46533769700 | 186900 | 186700 | 186900 | 186700 | 114 |
| 437 | 20230925 | 133100 | 46512477800 | 186900 | 186800 | 186900 | 186600 | 139 |
| 438 | 20230925 | 133000 | 46486504700 | 186700 | 186800 | 186800 | 186600 | 245 |
| 439 | 20230925 | 132900 | 46440763200 | 186800 | 186900 | 187000 | 186700 | 208 |
| 440 | 20230925 | 132800 | 46401905700 | 186900 | 186900 | 187000 | 186900 | 539 |
| 441 | 20230925 | 132700 | 46301145000 | 186800 | 186800 | 187000 | 186700 | 432 |
| 442 | 20230925 | 132600 | 46220447900 | 186700 | 186800 | 186800 | 186500 | 168 |
| 443 | 20230925 | 132500 | 46189098100 | 186800 | 187000 | 187000 | 186700 | 127 |
| 444 | 20230925 | 132400 | 46165368900 | 187000 | 186800 | 187000 | 186800 | 103 |
| 445 | 20230925 | 132300 | 46146118200 | 186900 | 186900 | 186900 | 186500 | 171 |
| 446 | 20230925 | 132200 | 46114161000 | 187000 | 186900 | 187000 | 186700 | 292 |
| 447 | 20230925 | 132100 | 46059585600 | 186900 | 187000 | 187000 | 186000 | 552 |
| 448 | 20230925 | 132000 | 45956642700 | 187000 | 186900 | 187000 | 186900 | 180 |
| 449 | 20230925 | 131900 | 45922996000 | 186800 | 186900 | 186900 | 186800 | 165 |
| 450 | 20230925 | 131800 | 45892166900 | 186900 | 186600 | 187100 | 186600 | 2244 |
| 451 | 20230925 | 131700 | 45472822000 | 186700 | 186200 | 186700 | 186200 | 834 |
| 452 | 20230925 | 131600 | 45317189800 | 186300 | 186400 | 186500 | 185700 | 3344 |
| 453 | 20230925 | 131500 | 44695119100 | 186500 | 186700 | 186800 | 186400 | 1040 |
| 454 | 20230925 | 131400 | 44501183700 | 186700 | 186800 | 186900 | 186500 | 875 |
| 455 | 20230925 | 131300 | 44337882700 | 186800 | 186900 | 187000 | 186800 | 264 |
| 456 | 20230925 | 131200 | 44288541300 | 186900 | 186900 | 186900 | 186800 | 97 |
| 457 | 20230925 | 131100 | 44270412900 | 186900 | 187000 | 187100 | 186900 | 616 |
| 458 | 20230925 | 131000 | 44155238600 | 187000 | 187000 | 187100 | 186900 | 514 |
| 459 | 20230925 | 130900 | 44059122000 | 187000 | 187100 | 187200 | 187000 | 280 |
| 460 | 20230925 | 130800 | 44006736800 | 187200 | 187100 | 187400 | 187100 | 352 |
| 461 | 20230925 | 130700 | 43940805800 | 187200 | 187200 | 187300 | 187100 | 522 |
| 462 | 20230925 | 130600 | 43843091100 | 187200 | 187400 | 187800 | 187100 | 1008 |
| 463 | 20230925 | 130500 | 43654290100 | 187400 | 187900 | 187900 | 187400 | 840 |
| 464 | 20230925 | 130400 | 43496703000 | 187900 | 187900 | 188000 | 187800 | 108 |
| 465 | 20230925 | 130300 | 43476415800 | 187800 | 187700 | 187900 | 187700 | 82 |
| 466 | 20230925 | 130200 | 43461016600 | 187800 | 187900 | 187900 | 187700 | 111 |
| 467 | 20230925 | 130100 | 43440162200 | 187900 | 187600 | 187900 | 187600 | 396 |
| 468 | 20230925 | 130000 | 43365788300 | 187700 | 187900 | 187900 | 187600 | 144 |
| 469 | 20230925 | 125900 | 43338754700 | 187900 | 187800 | 187900 | 187700 | 71 |
| 470 | 20230925 | 125800 | 43325423200 | 187800 | 188400 | 188400 | 187800 | 662 |
| 471 | 20230925 | 125700 | 43200989300 | 188100 | 188600 | 188600 | 188100 | 940 |
| 472 | 20230925 | 125600 | 43023958900 | 188600 | 188700 | 188700 | 188600 | 23 |
| 473 | 20230925 | 125500 | 43019620600 | 188700 | 188700 | 188700 | 188700 | 15 |
| 474 | 20230925 | 125400 | 43016790100 | 188800 | 188500 | 188800 | 188500 | 32 |
| 475 | 20230925 | 125300 | 43010757800 | 188500 | 188800 | 188900 | 188500 | 501 |
| 476 | 20230925 | 125200 | 42916275500 | 188800 | 188800 | 188800 | 188700 | 121 |
| 477 | 20230925 | 125100 | 42893433700 | 188700 | 188700 | 188800 | 188700 | 131 |
| 478 | 20230925 | 125000 | 42868713500 | 188700 | 188800 | 188800 | 188700 | 147 |
| 479 | 20230925 | 124900 | 42840972500 | 188800 | 189000 | 189000 | 188700 | 48 |
| 480 | 20230925 | 124800 | 42831910600 | 189000 | 188700 | 189000 | 188600 | 605 |
| 481 | 20230925 | 124700 | 42717657000 | 188600 | 188700 | 188800 | 188600 | 220 |
| 482 | 20230925 | 124600 | 42676137800 | 188500 | 188600 | 188700 | 188500 | 192 |
| 483 | 20230925 | 124500 | 42639910900 | 188700 | 188700 | 188700 | 188500 | 362 |
| 484 | 20230925 | 124400 | 42571661300 | 188700 | 188700 | 188700 | 188600 | 172 |
| 485 | 20230925 | 124300 | 42539212800 | 188700 | 188700 | 188700 | 188600 | 121 |
| 486 | 20230925 | 124200 | 42516389100 | 188600 | 188600 | 188600 | 188600 | 23 |
| 487 | 20230925 | 124100 | 42512051300 | 188600 | 188500 | 188800 | 188500 | 304 |
| 488 | 20230925 | 124000 | 42454687500 | 188500 | 188400 | 188500 | 188400 | 49 |
| 489 | 20230925 | 123900 | 42445452900 | 188400 | 188400 | 188400 | 188400 | 73 |
| 490 | 20230925 | 123800 | 42431699700 | 188400 | 188400 | 188400 | 188300 | 93 |
| 491 | 20230925 | 123700 | 42414180000 | 188400 | 188400 | 188400 | 188300 | 87 |
| 492 | 20230925 | 123600 | 42397790900 | 188300 | 188300 | 188400 | 188300 | 144 |
| 493 | 20230925 | 123500 | 42370670000 | 188300 | 188400 | 188400 | 188300 | 124 |
| 494 | 20230925 | 123400 | 42347318400 | 188400 | 188400 | 188400 | 188300 | 50 |
| 495 | 20230925 | 123300 | 42337899800 | 188400 | 188600 | 188600 | 188400 | 179 |
| 496 | 20230925 | 123200 | 42304163900 | 188600 | 188500 | 188600 | 188500 | 54 |
| 497 | 20230925 | 123100 | 42293981000 | 188600 | 188700 | 188700 | 188500 | 143 |
| 498 | 20230925 | 123000 | 42267020100 | 188600 | 188600 | 188800 | 188600 | 23 |
| 499 | 20230925 | 122900 | 42262679500 | 188900 | 188800 | 189000 | 188800 | 299 |
| 500 | 20230925 | 122800 | 42206218700 | 188900 | 188500 | 188900 | 188400 | 160 |
| 501 | 20230925 | 122700 | 42176042100 | 188500 | 188500 | 188500 | 188400 | 55 |
| 502 | 20230925 | 122600 | 42165675600 | 188500 | 188500 | 188500 | 188500 | 113 |
| 503 | 20230925 | 122500 | 42144375100 | 188500 | 188700 | 188700 | 188400 | 102 |
| 504 | 20230925 | 122400 | 42125140100 | 188500 | 188400 | 188600 | 188400 | 211 |
| 505 | 20230925 | 122300 | 42085356600 | 188400 | 188100 | 188400 | 188100 | 159 |
| 506 | 20230925 | 122200 | 42055410000 | 188000 | 188100 | 188300 | 188000 | 107 |
| 507 | 20230925 | 122100 | 42035290000 | 188100 | 188000 | 188100 | 188000 | 196 |
| 508 | 20230925 | 122000 | 41998432500 | 188000 | 188100 | 188100 | 188000 | 231 |
| 509 | 20230925 | 121900 | 41955001000 | 188300 | 188300 | 188300 | 188300 | 2 |
| 510 | 20230925 | 121800 | 41954624400 | 188000 | 188300 | 188300 | 188000 | 613 |
| 511 | 20230925 | 121700 | 41839337400 | 188300 | 188400 | 188400 | 188300 | 45 |
| 512 | 20230925 | 121600 | 41830863400 | 188400 | 188400 | 188500 | 188200 | 95 |
| 513 | 20230925 | 121500 | 41812966700 | 188300 | 188300 | 188300 | 188200 | 105 |
| 514 | 20230925 | 121400 | 41793195400 | 188400 | 188500 | 188500 | 188300 | 334 |
| 515 | 20230925 | 121300 | 41730293000 | 188500 | 188500 | 188500 | 188400 | 167 |
| 516 | 20230925 | 121200 | 41698816000 | 188500 | 188300 | 188500 | 188300 | 197 |
| 517 | 20230925 | 121100 | 41661703500 | 188300 | 188200 | 188300 | 188200 | 137 |
| 518 | 20230925 | 121000 | 41635919900 | 188200 | 188100 | 188200 | 188100 | 58 |
| 519 | 20230925 | 120900 | 41625004800 | 188100 | 188100 | 188100 | 188000 | 153 |
| 520 | 20230925 | 120800 | 41596225900 | 188100 | 188100 | 188100 | 188100 | 2 |
| 521 | 20230925 | 120700 | 41595849700 | 188100 | 188100 | 188100 | 188000 | 435 |
| 522 | 20230925 | 120600 | 41514056100 | 188100 | 188200 | 188300 | 188100 | 15 |
| 523 | 20230925 | 120500 | 41511233200 | 188100 | 188300 | 188300 | 188100 | 91 |
| 524 | 20230925 | 120400 | 41494102100 | 188200 | 188100 | 188200 | 188100 | 93 |
| 525 | 20230925 | 120300 | 41476602300 | 188100 | 187900 | 188100 | 187900 | 89 |
| 526 | 20230925 | 120200 | 41459872400 | 187900 | 187500 | 188000 | 187400 | 76 |
| 527 | 20230925 | 120100 | 41445601100 | 187400 | 187300 | 187700 | 187200 | 780 |
| 528 | 20230925 | 120000 | 41299495200 | 187400 | 187700 | 187800 | 187400 | 330 |
| 529 | 20230925 | 115900 | 41237615700 | 187500 | 187800 | 187800 | 187500 | 438 |
| 530 | 20230925 | 115800 | 41155409100 | 187800 | 187700 | 188000 | 187700 | 104 |
| 531 | 20230925 | 115700 | 41135876900 | 187700 | 187600 | 188100 | 187500 | 91 |
| 532 | 20230925 | 115600 | 41118799500 | 187600 | 187700 | 188100 | 187500 | 157 |
| 533 | 20230925 | 115500 | 41089335500 | 187500 | 187600 | 188200 | 187500 | 491 |
| 534 | 20230925 | 115400 | 40997218400 | 187600 | 187700 | 187700 | 187600 | 185 |
| 535 | 20230925 | 115300 | 40962506700 | 187700 | 187900 | 187900 | 187600 | 476 |
| 536 | 20230925 | 115200 | 40873147800 | 187900 | 188200 | 188200 | 187800 | 709 |
| 537 | 20230925 | 115100 | 40739848900 | 188200 | 188400 | 188400 | 188200 | 329 |
| 538 | 20230925 | 115000 | 40677922300 | 188300 | 188400 | 188500 | 188300 | 96 |
| 539 | 20230925 | 114900 | 40659843900 | 188400 | 188500 | 188500 | 188300 | 211 |
| 540 | 20230925 | 114800 | 40620087000 | 188500 | 188700 | 188700 | 188500 | 202 |
| 541 | 20230925 | 114700 | 40582009100 | 188600 | 188700 | 188700 | 188600 | 122 |
| 542 | 20230925 | 114600 | 40558996200 | 188600 | 188800 | 189300 | 188600 | 497 |
| 543 | 20230925 | 114500 | 40465206700 | 188700 | 189100 | 189300 | 188700 | 217 |
| 544 | 20230925 | 114400 | 40424239000 | 189000 | 189000 | 189500 | 188800 | 275 |
| 545 | 20230925 | 114300 | 40372261500 | 189300 | 189200 | 189600 | 189000 | 433 |
| 546 | 20230925 | 114200 | 40290389300 | 189100 | 189600 | 189600 | 189100 | 89 |
| 547 | 20230925 | 114100 | 40273544300 | 189200 | 189500 | 189700 | 189200 | 80 |
| 548 | 20230925 | 114000 | 40258396400 | 189400 | 189700 | 189700 | 189400 | 227 |
| 549 | 20230925 | 113900 | 40215365500 | 189600 | 189600 | 189800 | 189600 | 105 |
| 550 | 20230925 | 113800 | 40195451700 | 189500 | 189700 | 189800 | 189500 | 430 |
| 551 | 20230925 | 113700 | 40113928400 | 189700 | 189900 | 189900 | 189600 | 176 |
| 552 | 20230925 | 113600 | 40080534200 | 189900 | 190000 | 190000 | 189900 | 283 |
| 553 | 20230925 | 113500 | 40026774700 | 190100 | 190400 | 190500 | 190000 | 448 |
| 554 | 20230925 | 113400 | 39941542200 | 190300 | 190300 | 190500 | 190200 | 488 |
| 555 | 20230925 | 113300 | 39848667400 | 190200 | 190000 | 190200 | 189900 | 2363 |
| 556 | 20230925 | 113200 | 39399684200 | 190000 | 189900 | 190200 | 189900 | 4342 |
| 557 | 20230925 | 113100 | 38574695100 | 189900 | 189900 | 190000 | 189800 | 165 |
| 558 | 20230925 | 113000 | 38543363900 | 189900 | 189900 | 190000 | 189600 | 1052 |
| 559 | 20230925 | 112900 | 38343599600 | 190000 | 189600 | 190000 | 189600 | 1169 |
| 560 | 20230925 | 112800 | 38121704300 | 189600 | 189500 | 189600 | 189400 | 426 |
| 561 | 20230925 | 112700 | 38040973200 | 189500 | 188800 | 189500 | 188700 | 938 |
| 562 | 20230925 | 112600 | 37863569200 | 188800 | 188500 | 188800 | 188500 | 91 |
| 563 | 20230925 | 112500 | 37846398200 | 188500 | 188700 | 188700 | 188500 | 122 |
| 564 | 20230925 | 112400 | 37823392500 | 188700 | 188800 | 188800 | 188600 | 330 |
| 565 | 20230925 | 112300 | 37761120100 | 188700 | 188800 | 188800 | 188700 | 118 |
| 566 | 20230925 | 112200 | 37738842200 | 188700 | 188700 | 188800 | 188700 | 149 |
| 567 | 20230925 | 112100 | 37710722000 | 188800 | 189000 | 189000 | 188700 | 166 |
| 568 | 20230925 | 112000 | 37679378400 | 189000 | 188600 | 189000 | 188500 | 423 |
| 569 | 20230925 | 111900 | 37599563100 | 188800 | 188700 | 188800 | 188700 | 603 |
| 570 | 20230925 | 111800 | 37485775800 | 188800 | 189000 | 189000 | 188800 | 221 |
| 571 | 20230925 | 111700 | 37444021800 | 189300 | 188800 | 189300 | 188800 | 815 |
| 572 | 20230925 | 111600 | 37289960300 | 188600 | 188900 | 189000 | 188600 | 222 |
| 573 | 20230925 | 111500 | 37248039000 | 189000 | 188900 | 189100 | 188500 | 219 |
| 574 | 20230925 | 111400 | 37206657200 | 188900 | 189200 | 189200 | 188900 | 187 |
| 575 | 20230925 | 111300 | 37171316400 | 189100 | 189200 | 189300 | 189100 | 357 |
| 576 | 20230925 | 111200 | 37103781700 | 189200 | 188500 | 189200 | 188500 | 1482 |
| 577 | 20230925 | 111100 | 36823953500 | 188500 | 188500 | 188500 | 188400 | 404 |
| 578 | 20230925 | 111000 | 36747831200 | 188500 | 188500 | 188600 | 188500 | 335 |
| 579 | 20230925 | 110900 | 36684674900 | 188400 | 188300 | 188500 | 188300 | 202 |
| 580 | 20230925 | 110800 | 36646624500 | 188300 | 188500 | 188600 | 188300 | 78 |
| 581 | 20230925 | 110700 | 36631924900 | 188600 | 188600 | 188700 | 188400 | 214 |
| 582 | 20230925 | 110600 | 36591555000 | 188600 | 188000 | 188700 | 188000 | 1410 |
| 583 | 20230925 | 110500 | 36326099100 | 187800 | 188000 | 188000 | 187800 | 696 |
| 584 | 20230925 | 110400 | 36195291100 | 188000 | 187900 | 188000 | 187900 | 311 |
| 585 | 20230925 | 110300 | 36136845300 | 187800 | 187600 | 187900 | 187600 | 521 |
| 586 | 20230925 | 110200 | 36039034100 | 187600 | 187500 | 187600 | 187500 | 70 |
| 587 | 20230925 | 110100 | 36025905100 | 187700 | 187500 | 187700 | 187400 | 216 |
| 588 | 20230925 | 110000 | 35985404000 | 187500 | 187500 | 187700 | 187500 | 396 |
| 589 | 20230925 | 105900 | 35911153500 | 187700 | 187700 | 187700 | 187400 | 179 |
| 590 | 20230925 | 105800 | 35877560200 | 187700 | 187100 | 187700 | 187100 | 708 |
| 591 | 20230925 | 105700 | 35744852700 | 187100 | 187000 | 187100 | 187000 | 198 |
| 592 | 20230925 | 105600 | 35707817300 | 187000 | 187100 | 187100 | 187000 | 311 |
| 593 | 20230925 | 105500 | 35649652700 | 187000 | 187100 | 187300 | 187000 | 317 |
| 594 | 20230925 | 105400 | 35590342200 | 187100 | 187000 | 187400 | 187000 | 130 |
| 595 | 20230925 | 105300 | 35565999800 | 187000 | 187100 | 187300 | 186900 | 1328 |
| 596 | 20230925 | 105200 | 35317605800 | 187100 | 187200 | 187300 | 187100 | 445 |
| 597 | 20230925 | 105100 | 35234307700 | 187200 | 187100 | 187400 | 187100 | 351 |
| 598 | 20230925 | 105000 | 35168588300 | 187300 | 187300 | 187400 | 187100 | 255 |
| 599 | 20230925 | 104900 | 35120852100 | 187300 | 187100 | 187300 | 187100 | 192 |
| 600 | 20230925 | 104800 | 35084911200 | 187100 | 187500 | 187600 | 187100 | 98 |
| 601 | 20230925 | 104700 | 35066543000 | 187600 | 187500 | 187700 | 187500 | 196 |
| 602 | 20230925 | 104600 | 35029762300 | 187600 | 187300 | 187600 | 187000 | 372 |
| 603 | 20230925 | 104500 | 34960041900 | 187200 | 186600 | 187200 | 186600 | 517 |
| 604 | 20230925 | 104400 | 34863368100 | 186600 | 186700 | 186700 | 186600 | 299 |
| 605 | 20230925 | 104300 | 34807548900 | 186700 | 186800 | 186800 | 186700 | 147 |
| 606 | 20230925 | 104200 | 34780100200 | 186800 | 187100 | 187100 | 186700 | 114 |
| 607 | 20230925 | 104100 | 34758808400 | 187100 | 187100 | 187100 | 186600 | 62 |
| 608 | 20230925 | 104000 | 34747220000 | 186500 | 187300 | 187300 | 186500 | 250 |
| 609 | 20230925 | 103900 | 34700535300 | 187000 | 186500 | 187000 | 186400 | 421 |
| 610 | 20230925 | 103800 | 34621960200 | 186500 | 186700 | 186700 | 186400 | 291 |
| 611 | 20230925 | 103700 | 34567690400 | 186700 | 186900 | 187000 | 186500 | 1539 |
| 612 | 20230925 | 103600 | 34280406400 | 186800 | 186900 | 186900 | 186700 | 406 |
| 613 | 20230925 | 103500 | 34204565600 | 186700 | 186900 | 187300 | 186500 | 476 |
| 614 | 20230925 | 103400 | 34115651400 | 186900 | 186900 | 187400 | 186500 | 787 |
| 615 | 20230925 | 103300 | 33968586300 | 186900 | 187400 | 187400 | 186800 | 525 |
| 616 | 20230925 | 103200 | 33870316100 | 187500 | 187900 | 187900 | 187300 | 301 |
| 617 | 20230925 | 103100 | 33813831000 | 188000 | 188000 | 188300 | 187900 | 588 |
| 618 | 20230925 | 103000 | 33703260100 | 188000 | 187100 | 188000 | 186800 | 885 |
| 619 | 20230925 | 102900 | 33537266800 | 187200 | 186600 | 187200 | 186300 | 864 |
| 620 | 20230925 | 102800 | 33376016700 | 186600 | 186800 | 186800 | 185900 | 2195 |
| 621 | 20230925 | 102700 | 32967195700 | 186600 | 186600 | 186900 | 186600 | 150 |
| 622 | 20230925 | 102600 | 32939186500 | 186600 | 186700 | 187000 | 186300 | 772 |
| 623 | 20230925 | 102500 | 32795243200 | 186900 | 186600 | 187100 | 186400 | 1087 |
| 624 | 20230925 | 102400 | 32592535400 | 186400 | 187000 | 187200 | 186400 | 467 |
| 625 | 20230925 | 102300 | 32505225000 | 187100 | 186300 | 187100 | 186200 | 1006 |
| 626 | 20230925 | 102200 | 32317456200 | 186700 | 186200 | 186700 | 186100 | 861 |
| 627 | 20230925 | 102100 | 32157000000 | 186100 | 186300 | 186300 | 186100 | 314 |
| 628 | 20230925 | 102000 | 32098539300 | 186300 | 186400 | 186500 | 186100 | 353 |
| 629 | 20230925 | 101900 | 32032759900 | 186400 | 186800 | 186900 | 186400 | 359 |
| 630 | 20230925 | 101800 | 31965754000 | 186800 | 186200 | 186900 | 186100 | 1334 |
| 631 | 20230925 | 101700 | 31717147600 | 185900 | 186500 | 186500 | 185900 | 2146 |
| 632 | 20230925 | 101600 | 31317799300 | 186500 | 186400 | 186800 | 186300 | 447 |
| 633 | 20230925 | 101500 | 31234436400 | 186300 | 186800 | 186800 | 186300 | 568 |
| 634 | 20230925 | 101400 | 31128523700 | 186800 | 186800 | 186900 | 186100 | 625 |
| 635 | 20230925 | 101300 | 31011937300 | 186700 | 186700 | 186700 | 186100 | 1756 |
| 636 | 20230925 | 101200 | 30684563600 | 186700 | 186900 | 186900 | 186500 | 724 |
| 637 | 20230925 | 101100 | 30549381200 | 186900 | 187200 | 187300 | 186900 | 381 |
| 638 | 20230925 | 101000 | 30478122000 | 187200 | 187000 | 187300 | 187000 | 57 |
| 639 | 20230925 | 100900 | 30467451500 | 187000 | 187100 | 187500 | 186900 | 893 |
| 640 | 20230925 | 100800 | 30300450800 | 187400 | 187800 | 187800 | 187100 | 612 |
| 641 | 20230925 | 100700 | 30185796400 | 187900 | 187400 | 187900 | 187400 | 86 |
| 642 | 20230925 | 100600 | 30169675200 | 187400 | 187400 | 188000 | 187400 | 878 |
| 643 | 20230925 | 100500 | 30004963000 | 187500 | 187600 | 187600 | 187400 | 258 |
| 644 | 20230925 | 100400 | 29956568900 | 187600 | 187500 | 188000 | 187200 | 837 |
| 645 | 20230925 | 100300 | 29799517500 | 187500 | 187200 | 187600 | 187200 | 529 |
| 646 | 20230925 | 100200 | 29700345400 | 187200 | 187300 | 187800 | 187100 | 270 |
| 647 | 20230925 | 100100 | 29649791900 | 187100 | 187100 | 187900 | 186900 | 669 |
| 648 | 20230925 | 100000 | 29524619300 | 187000 | 187200 | 187400 | 186900 | 972 |
| 649 | 20230925 | 095900 | 29342772200 | 187200 | 187700 | 187700 | 187200 | 753 |
| 650 | 20230925 | 095800 | 29201602700 | 187700 | 188100 | 188500 | 187700 | 1104 |
| 651 | 20230925 | 095700 | 28994087700 | 188500 | 188600 | 188600 | 188200 | 407 |
| 652 | 20230925 | 095600 | 28917413000 | 188600 | 189200 | 189200 | 188400 | 797 |
| 653 | 20230925 | 095500 | 28766948800 | 189300 | 189100 | 189500 | 189000 | 735 |
| 654 | 20230925 | 095400 | 28627791000 | 189100 | 188900 | 189300 | 188700 | 927 |
| 655 | 20230925 | 095300 | 28452612800 | 188900 | 188900 | 189000 | 188600 | 319 |
| 656 | 20230925 | 095200 | 28392379700 | 188900 | 189000 | 189000 | 188800 | 673 |
| 657 | 20230925 | 095100 | 28265244800 | 189000 | 189200 | 189200 | 188800 | 290 |
| 658 | 20230925 | 095000 | 28210439300 | 188800 | 189500 | 189500 | 188600 | 442 |
| 659 | 20230925 | 094900 | 28126938300 | 189500 | 188500 | 189700 | 188500 | 995 |
| 660 | 20230925 | 094800 | 27938590000 | 188200 | 188100 | 188700 | 188000 | 740 |
| 661 | 20230925 | 094700 | 27799364600 | 188100 | 189100 | 189200 | 188000 | 1889 |
| 662 | 20230925 | 094600 | 27442814600 | 189100 | 189300 | 189500 | 189000 | 720 |
| 663 | 20230925 | 094500 | 27306606900 | 189200 | 190000 | 190100 | 188800 | 1366 |
| 664 | 20230925 | 094400 | 27047775300 | 190000 | 188500 | 190000 | 188500 | 1993 |
| 665 | 20230925 | 094300 | 26670133300 | 188900 | 186900 | 189200 | 186800 | 5247 |
| 666 | 20230925 | 094200 | 25685788700 | 186800 | 186700 | 186900 | 186600 | 698 |
| 667 | 20230925 | 094100 | 25555368800 | 186700 | 186800 | 186900 | 186500 | 666 |
| 668 | 20230925 | 094000 | 25430996800 | 186800 | 186000 | 186800 | 185800 | 1928 |
| 669 | 20230925 | 093900 | 25072167300 | 185900 | 185900 | 186100 | 185800 | 1016 |
| 670 | 20230925 | 093800 | 24883230500 | 186000 | 185100 | 186000 | 185100 | 1059 |
| 671 | 20230925 | 093700 | 24686742000 | 185200 | 185500 | 185500 | 185100 | 2085 |
| 672 | 20230925 | 093600 | 24300339900 | 185300 | 185900 | 186100 | 185200 | 2166 |
| 673 | 20230925 | 093500 | 23898305700 | 186000 | 186000 | 186300 | 185700 | 1683 |
| 674 | 20230925 | 093400 | 23585345600 | 185900 | 185600 | 186300 | 185000 | 4026 |
| 675 | 20230925 | 093300 | 22839515600 | 185400 | 186700 | 186900 | 185400 | 2260 |
| 676 | 20230925 | 093200 | 22419142100 | 186700 | 186800 | 187200 | 186200 | 2698 |
| 677 | 20230925 | 093100 | 21915186800 | 186800 | 185800 | 187500 | 185300 | 10332 |
| 678 | 20230925 | 093000 | 19994155400 | 185800 | 186400 | 186800 | 185800 | 3388 |
| 679 | 20230925 | 092900 | 19363811700 | 186500 | 186700 | 187500 | 186300 | 1728 |
| 680 | 20230925 | 092800 | 19041019600 | 186700 | 186100 | 187000 | 185600 | 3392 |
| 681 | 20230925 | 092700 | 18408847900 | 186100 | 188000 | 188000 | 186000 | 8570 |
| 682 | 20230925 | 092600 | 16806119800 | 188000 | 187900 | 188700 | 187800 | 1665 |
| 683 | 20230925 | 092500 | 16493177500 | 187900 | 188800 | 188800 | 187800 | 4280 |
| 684 | 20230925 | 092400 | 15687536600 | 188800 | 189100 | 189300 | 188800 | 1195 |
| 685 | 20230925 | 092300 | 15461642800 | 189100 | 190100 | 190200 | 189000 | 1452 |
| 686 | 20230925 | 092200 | 15186578300 | 190100 | 190800 | 191400 | 190100 | 2248 |
| 687 | 20230925 | 092100 | 14757678800 | 190800 | 190100 | 191400 | 190100 | 1263 |
| 688 | 20230925 | 092000 | 14516753700 | 190100 | 188400 | 190100 | 188200 | 4247 |
| 689 | 20230925 | 091900 | 13714049700 | 188300 | 188500 | 188600 | 188200 | 1288 |
| 690 | 20230925 | 091800 | 13471423600 | 188500 | 188000 | 188700 | 187900 | 1532 |
| 691 | 20230925 | 091700 | 13182806600 | 188000 | 188200 | 188400 | 187700 | 2960 |
| 692 | 20230925 | 091600 | 12626342600 | 188200 | 188000 | 188700 | 187600 | 4284 |
| 693 | 20230925 | 091500 | 11820972800 | 188000 | 189000 | 189000 | 187700 | 6669 |
| 694 | 20230925 | 091400 | 10563517700 | 188900 | 189200 | 189300 | 188800 | 4682 |
| 695 | 20230925 | 091300 | 9678933400 | 189300 | 191400 | 191500 | 189200 | 9502 |
| 696 | 20230925 | 091200 | 7871912200 | 191500 | 191200 | 191500 | 191000 | 1274 |
| 697 | 20230925 | 091100 | 7628273400 | 191200 | 191200 | 191500 | 191000 | 2255 |
| 698 | 20230925 | 091000 | 7197209600 | 191200 | 191800 | 191900 | 191000 | 3482 |
| 699 | 20230925 | 090900 | 6531034500 | 191900 | 192700 | 192800 | 191700 | 2269 |
| 700 | 20230925 | 090800 | 6095267100 | 192700 | 193500 | 193700 | 192700 | 1437 |
| 701 | 20230925 | 090700 | 5817743100 | 193500 | 192000 | 194000 | 192000 | 1560 |
| 702 | 20230925 | 090600 | 5516905300 | 192000 | 192600 | 192900 | 191900 | 1696 |
| 703 | 20230925 | 090500 | 5190796700 | 192800 | 191400 | 193000 | 191000 | 5441 |
| 704 | 20230925 | 090400 | 4148283500 | 191400 | 192200 | 193500 | 191300 | 2672 |
| 705 | 20230925 | 090300 | 3633887200 | 192200 | 194200 | 194200 | 190200 | 6709 |
| 706 | 20230925 | 090200 | 2345637000 | 194300 | 194100 | 194500 | 193100 | 2484 |
| 707 | 20230925 | 090100 | 1865144500 | 193800 | 196200 | 196200 | 193800 | 5538 |
| 708 | 20230925 | 090000 | 785456400 | 195600 | 197700 | 198000 | 195000 | 3914 |