36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 200300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 5970 |
| 3 | 20230925 | 200200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20230925 | 200100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20230925 | 200000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20230925 | 195900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20230925 | 195800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20230925 | 195700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20230925 | 195600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20230925 | 195500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20230925 | 195400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20230925 | 195300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20230925 | 195200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20230925 | 195100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20230925 | 195000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20230925 | 194900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20230925 | 194800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20230925 | 194700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20230925 | 194600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20230925 | 194500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20230925 | 194400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20230925 | 194300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20230925 | 194200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20230925 | 194100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20230925 | 194000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20230925 | 193900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20230925 | 193800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20230925 | 193700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20230925 | 193600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20230925 | 193500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20230925 | 193400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20230925 | 193300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 5970 |
| 33 | 20230925 | 193200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20230925 | 193100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20230925 | 193000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20230925 | 192900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20230925 | 192800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20230925 | 192700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20230925 | 192600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20230925 | 192500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20230925 | 192400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20230925 | 192300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20230925 | 192200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20230925 | 192100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20230925 | 192000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20230925 | 191900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20230925 | 191800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20230925 | 191700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20230925 | 191600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20230925 | 191500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20230925 | 191400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20230925 | 191300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20230925 | 191200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20230925 | 191100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20230925 | 191000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20230925 | 190900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20230925 | 190800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20230925 | 190700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20230925 | 190600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20230925 | 190500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20230925 | 190400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20230925 | 190300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 5970 |
| 63 | 20230925 | 190200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20230925 | 190100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20230925 | 190000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20230925 | 185900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20230925 | 185800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20230925 | 185700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20230925 | 185600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20230925 | 185500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20230925 | 185400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20230925 | 185300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20230925 | 185200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20230925 | 185100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20230925 | 185000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20230925 | 184900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20230925 | 184800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20230925 | 184700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20230925 | 184600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20230925 | 184500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20230925 | 184400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20230925 | 184300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20230925 | 184200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20230925 | 184100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20230925 | 184000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20230925 | 183900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20230925 | 183800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20230925 | 183700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20230925 | 183600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20230925 | 183500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20230925 | 183400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20230925 | 183300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 5970 |
| 93 | 20230925 | 183200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20230925 | 183100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20230925 | 183000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20230925 | 182900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20230925 | 182800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20230925 | 182700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20230925 | 182600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20230925 | 182500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20230925 | 182400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20230925 | 182300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20230925 | 182200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20230925 | 182100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20230925 | 182000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20230925 | 181900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20230925 | 181800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20230925 | 181700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20230925 | 181600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20230925 | 181500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20230925 | 181400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20230925 | 181300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20230925 | 181200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20230925 | 181100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20230925 | 181000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20230925 | 180900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20230925 | 180800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20230925 | 180700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20230925 | 180600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20230925 | 180500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20230925 | 180400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20230925 | 180300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 5970 |
| 123 | 20230925 | 180200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20230925 | 180100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20230925 | 180000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20230925 | 175900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20230925 | 175800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20230925 | 175700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20230925 | 175600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20230925 | 175500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20230925 | 175400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20230925 | 175300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20230925 | 175200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20230925 | 175100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20230925 | 175000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20230925 | 174900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20230925 | 174800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20230925 | 174700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20230925 | 174600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20230925 | 174500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20230925 | 174400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20230925 | 174300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20230925 | 174200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20230925 | 174100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20230925 | 174000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20230925 | 173900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20230925 | 173800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20230925 | 173700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20230925 | 173600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20230925 | 173500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20230925 | 173400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20230925 | 173300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 5970 |
| 153 | 20230925 | 173200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20230925 | 173100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20230925 | 173000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20230925 | 172900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20230925 | 172800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20230925 | 172700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20230925 | 172600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20230925 | 172500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20230925 | 172400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20230925 | 172300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20230925 | 172200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20230925 | 172100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20230925 | 172000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20230925 | 171900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20230925 | 171800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20230925 | 171700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20230925 | 171600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20230925 | 171500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20230925 | 171400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20230925 | 171300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20230925 | 171200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20230925 | 171100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20230925 | 171000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20230925 | 170900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20230925 | 170800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20230925 | 170700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20230925 | 170600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20230925 | 170500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20230925 | 170400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20230925 | 170300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 5970 |
| 183 | 20230925 | 170200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20230925 | 170100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20230925 | 170000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20230925 | 165900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20230925 | 165800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20230925 | 165700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20230925 | 165600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20230925 | 165500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20230925 | 165400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20230925 | 165300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20230925 | 165200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20230925 | 165100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20230925 | 165000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20230925 | 164900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20230925 | 164800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20230925 | 164700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20230925 | 164600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20230925 | 164500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20230925 | 164400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20230925 | 164300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20230925 | 164200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20230925 | 164100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20230925 | 164000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20230925 | 163900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20230925 | 163800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20230925 | 163700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20230925 | 163600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20230925 | 163500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20230925 | 163400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20230925 | 163300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 5970 |
| 213 | 20230925 | 163200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20230925 | 163100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20230925 | 163000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20230925 | 162900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20230925 | 162800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20230925 | 162700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20230925 | 162600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20230925 | 162500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20230925 | 162400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20230925 | 162300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20230925 | 162200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20230925 | 162100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20230925 | 162000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20230925 | 161900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20230925 | 161800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20230925 | 161700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20230925 | 161600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20230925 | 161500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20230925 | 161400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20230925 | 161300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20230925 | 161200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20230925 | 161100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20230925 | 161000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20230925 | 160900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20230925 | 160800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20230925 | 160700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20230925 | 160600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20230925 | 160500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20230925 | 160400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20230925 | 160300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 5970 |
| 243 | 20230925 | 160200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20230925 | 160100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20230925 | 160000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20230925 | 155900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20230925 | 155800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20230925 | 155700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20230925 | 155600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20230925 | 155500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20230925 | 155400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20230925 | 155300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20230925 | 155200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20230925 | 155100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20230925 | 155000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20230925 | 154900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20230925 | 154800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20230925 | 154700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20230925 | 154600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20230925 | 154500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20230925 | 154400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20230925 | 154300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20230925 | 154200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20230925 | 154100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20230925 | 154000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20230925 | 153900 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20230925 | 153800 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20230925 | 153700 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20230925 | 153600 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20230925 | 153500 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20230925 | 153400 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20230925 | 153300 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 5970 |
| 273 | 20230925 | 153200 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20230925 | 153100 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20230925 | 153000 | 20050792700 | 44300 | 44300 | 44300 | 44300 | 5970 |
| 276 | 20230925 | 152900 | 19786321700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 277 | 20230925 | 152800 | 19786321700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 278 | 20230925 | 152700 | 19786321700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 279 | 20230925 | 152600 | 19786321700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 280 | 20230925 | 152500 | 19786321700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 281 | 20230925 | 152400 | 19786321700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20230925 | 152300 | 19786321700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 283 | 20230925 | 152200 | 19786321700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 284 | 20230925 | 152100 | 19786321700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 285 | 20230925 | 152000 | 19786321700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 286 | 20230925 | 151900 | 19786321700 | 44400 | 44250 | 44400 | 44250 | 752 |
| 287 | 20230925 | 151800 | 19752997050 | 44250 | 44350 | 44400 | 44250 | 228 |
| 288 | 20230925 | 151700 | 19742900700 | 44400 | 44350 | 44500 | 44300 | 1315 |
| 289 | 20230925 | 151600 | 19684601600 | 44400 | 44450 | 44500 | 44350 | 1211 |
| 290 | 20230925 | 151500 | 19630761100 | 44450 | 44400 | 44500 | 44350 | 1208 |
| 291 | 20230925 | 151400 | 19577107650 | 44500 | 44500 | 44550 | 44400 | 1169 |
| 292 | 20230925 | 151300 | 19525118150 | 44450 | 44450 | 44550 | 44400 | 1129 |
| 293 | 20230925 | 151200 | 19474908100 | 44450 | 44550 | 44600 | 44400 | 1397 |
| 294 | 20230925 | 151100 | 19412763350 | 44500 | 44500 | 44550 | 44450 | 1155 |
| 295 | 20230925 | 151000 | 19361326400 | 44500 | 44550 | 44550 | 44450 | 1184 |
| 296 | 20230925 | 150900 | 19308636700 | 44500 | 44550 | 44550 | 44450 | 1071 |
| 297 | 20230925 | 150800 | 19260971300 | 44550 | 44500 | 44550 | 44450 | 1626 |
| 298 | 20230925 | 150700 | 19188585650 | 44500 | 44600 | 44650 | 44400 | 1612 |
| 299 | 20230925 | 150600 | 19116844600 | 44600 | 44450 | 44650 | 44450 | 2137 |
| 300 | 20230925 | 150500 | 19021668150 | 44450 | 44350 | 44500 | 44350 | 1087 |
| 301 | 20230925 | 150400 | 18973369550 | 44450 | 44500 | 44550 | 44350 | 3487 |
| 302 | 20230925 | 150300 | 18818257000 | 44500 | 44500 | 44500 | 44450 | 1243 |
| 303 | 20230925 | 150200 | 18762949550 | 44500 | 44500 | 44500 | 44450 | 924 |
| 304 | 20230925 | 150100 | 18721841950 | 44500 | 44450 | 44500 | 44450 | 1101 |
| 305 | 20230925 | 150000 | 18672857900 | 44500 | 44450 | 44500 | 44400 | 2087 |
| 306 | 20230925 | 145900 | 18580028650 | 44450 | 44450 | 44500 | 44400 | 2070 |
| 307 | 20230925 | 145800 | 18487997950 | 44450 | 44450 | 44500 | 44450 | 697 |
| 308 | 20230925 | 145700 | 18456987150 | 44450 | 44450 | 44500 | 44400 | 3828 |
| 309 | 20230925 | 145600 | 18286785250 | 44450 | 44450 | 44500 | 44450 | 1240 |
| 310 | 20230925 | 145500 | 18231627200 | 44500 | 44450 | 44500 | 44450 | 902 |
| 311 | 20230925 | 145400 | 18191505350 | 44500 | 44450 | 44500 | 44450 | 1459 |
| 312 | 20230925 | 145300 | 18126598950 | 44450 | 44450 | 44500 | 44450 | 2850 |
| 313 | 20230925 | 145200 | 17999788050 | 44450 | 44450 | 44500 | 44400 | 2291 |
| 314 | 20230925 | 145100 | 17897934500 | 44500 | 44450 | 44500 | 44450 | 780 |
| 315 | 20230925 | 145000 | 17863234500 | 44450 | 44450 | 44500 | 44450 | 770 |
| 316 | 20230925 | 144900 | 17828982450 | 44500 | 44450 | 44500 | 44400 | 1677 |
| 317 | 20230925 | 144800 | 17754435550 | 44450 | 44450 | 44450 | 44400 | 506 |
| 318 | 20230925 | 144700 | 17731953250 | 44400 | 44500 | 44500 | 44350 | 2108 |
| 319 | 20230925 | 144600 | 17638287450 | 44500 | 44500 | 44500 | 44450 | 832 |
| 320 | 20230925 | 144500 | 17601280600 | 44450 | 44600 | 44650 | 44400 | 1953 |
| 321 | 20230925 | 144400 | 17514319650 | 44600 | 44600 | 44650 | 44550 | 2469 |
| 322 | 20230925 | 144300 | 17404179150 | 44650 | 44500 | 44700 | 44500 | 2804 |
| 323 | 20230925 | 144200 | 17279067050 | 44550 | 44450 | 44550 | 44450 | 1295 |
| 324 | 20230925 | 144100 | 17221407100 | 44450 | 44450 | 44500 | 44450 | 668 |
| 325 | 20230925 | 144000 | 17191693450 | 44500 | 44450 | 44500 | 44450 | 745 |
| 326 | 20230925 | 143900 | 17158551050 | 44500 | 44450 | 44500 | 44450 | 642 |
| 327 | 20230925 | 143800 | 17129999250 | 44500 | 44450 | 44500 | 44400 | 904 |
| 328 | 20230925 | 143700 | 17089804150 | 44400 | 44450 | 44450 | 44400 | 600 |
| 329 | 20230925 | 143600 | 17063139200 | 44450 | 44350 | 44450 | 44350 | 534 |
| 330 | 20230925 | 143500 | 17039409300 | 44400 | 44400 | 44450 | 44400 | 621 |
| 331 | 20230925 | 143400 | 17011816100 | 44450 | 44400 | 44450 | 44350 | 602 |
| 332 | 20230925 | 143300 | 16985067950 | 44450 | 44400 | 44450 | 44300 | 711 |
| 333 | 20230925 | 143200 | 16953497100 | 44400 | 44350 | 44400 | 44250 | 548 |
| 334 | 20230925 | 143100 | 16929200000 | 44350 | 44250 | 44350 | 44200 | 837 |
| 335 | 20230925 | 143000 | 16892130950 | 44250 | 44250 | 44300 | 44150 | 938 |
| 336 | 20230925 | 142900 | 16850634900 | 44200 | 44200 | 44250 | 44200 | 548 |
| 337 | 20230925 | 142800 | 16826392450 | 44200 | 44150 | 44200 | 44150 | 1552 |
| 338 | 20230925 | 142700 | 16757800300 | 44200 | 44100 | 44200 | 44100 | 230 |
| 339 | 20230925 | 142600 | 16747636200 | 44100 | 44150 | 44200 | 44100 | 378 |
| 340 | 20230925 | 142500 | 16730941900 | 44150 | 44150 | 44200 | 44150 | 140 |
| 341 | 20230925 | 142400 | 16724756550 | 44200 | 44100 | 44200 | 44100 | 255 |
| 342 | 20230925 | 142300 | 16713500950 | 44150 | 44200 | 44200 | 44100 | 334 |
| 343 | 20230925 | 142200 | 16698757000 | 44150 | 44150 | 44200 | 44150 | 399 |
| 344 | 20230925 | 142100 | 16681134450 | 44200 | 44200 | 44200 | 44150 | 257 |
| 345 | 20230925 | 142000 | 16669778800 | 44150 | 44100 | 44200 | 44050 | 616 |
| 346 | 20230925 | 141900 | 16642595400 | 44100 | 44050 | 44100 | 44050 | 234 |
| 347 | 20230925 | 141800 | 16632281450 | 44150 | 44100 | 44150 | 44050 | 390 |
| 348 | 20230925 | 141700 | 16615085350 | 44050 | 44100 | 44100 | 44050 | 242 |
| 349 | 20230925 | 141600 | 16604421500 | 44100 | 44100 | 44150 | 44100 | 139 |
| 350 | 20230925 | 141500 | 16598290000 | 44100 | 44100 | 44100 | 44050 | 462 |
| 351 | 20230925 | 141400 | 16577925400 | 44050 | 44050 | 44100 | 44050 | 352 |
| 352 | 20230925 | 141300 | 16562412200 | 44050 | 44100 | 44100 | 44050 | 166 |
| 353 | 20230925 | 141200 | 16555096150 | 44100 | 44050 | 44100 | 44050 | 406 |
| 354 | 20230925 | 141100 | 16537201300 | 44050 | 44100 | 44150 | 44050 | 954 |
| 355 | 20230925 | 141000 | 16495136450 | 44100 | 44100 | 44150 | 44100 | 369 |
| 356 | 20230925 | 140900 | 16478855650 | 44100 | 44100 | 44150 | 44100 | 255 |
| 357 | 20230925 | 140800 | 16467602550 | 44150 | 44150 | 44200 | 44100 | 278 |
| 358 | 20230925 | 140700 | 16455330400 | 44200 | 44150 | 44200 | 44150 | 257 |
| 359 | 20230925 | 140600 | 16443975550 | 44150 | 44150 | 44200 | 44150 | 376 |
| 360 | 20230925 | 140500 | 16427366050 | 44200 | 44250 | 44250 | 44150 | 410 |
| 361 | 20230925 | 140400 | 16409242850 | 44250 | 44200 | 44300 | 44150 | 201 |
| 362 | 20230925 | 140300 | 16400351700 | 44200 | 44200 | 44250 | 44150 | 205 |
| 363 | 20230925 | 140200 | 16391287850 | 44200 | 44200 | 44250 | 44150 | 559 |
| 364 | 20230925 | 140100 | 16366585300 | 44200 | 44250 | 44300 | 44150 | 923 |
| 365 | 20230925 | 140000 | 16325795200 | 44300 | 44300 | 44300 | 44250 | 660 |
| 366 | 20230925 | 135900 | 16296581300 | 44300 | 44250 | 44300 | 44200 | 295 |
| 367 | 20230925 | 135800 | 16283518700 | 44200 | 44250 | 44300 | 44200 | 308 |
| 368 | 20230925 | 135700 | 16269889150 | 44250 | 44250 | 44300 | 44200 | 267 |
| 369 | 20230925 | 135600 | 16258073400 | 44300 | 44200 | 44300 | 44200 | 234 |
| 370 | 20230925 | 135500 | 16247713000 | 44250 | 44250 | 44300 | 44200 | 222 |
| 371 | 20230925 | 135400 | 16237885950 | 44300 | 44250 | 44300 | 44250 | 439 |
| 372 | 20230925 | 135300 | 16218449550 | 44250 | 44200 | 44300 | 44200 | 342 |
| 373 | 20230925 | 135200 | 16203320200 | 44200 | 44150 | 44250 | 44150 | 134 |
| 374 | 20230925 | 135100 | 16197397550 | 44150 | 44150 | 44250 | 44150 | 282 |
| 375 | 20230925 | 135000 | 16184934700 | 44200 | 44200 | 44300 | 44150 | 248 |
| 376 | 20230925 | 134900 | 16173966400 | 44200 | 44200 | 44250 | 44150 | 1034 |
| 377 | 20230925 | 134800 | 16128215450 | 44250 | 44200 | 44250 | 44150 | 258 |
| 378 | 20230925 | 134700 | 16116809200 | 44150 | 44200 | 44300 | 44150 | 538 |
| 379 | 20230925 | 134600 | 16093017000 | 44200 | 44250 | 44350 | 44200 | 857 |
| 380 | 20230925 | 134500 | 16055118750 | 44200 | 44250 | 44300 | 44200 | 195 |
| 381 | 20230925 | 134400 | 16046490800 | 44250 | 44250 | 44300 | 44200 | 328 |
| 382 | 20230925 | 134300 | 16031978400 | 44350 | 44300 | 44350 | 44250 | 645 |
| 383 | 20230925 | 134200 | 16003422750 | 44300 | 44300 | 44350 | 44300 | 401 |
| 384 | 20230925 | 134100 | 15985652600 | 44250 | 44300 | 44400 | 44250 | 234 |
| 385 | 20230925 | 134000 | 15975280350 | 44300 | 44400 | 44400 | 44300 | 798 |
| 386 | 20230925 | 133900 | 15939909150 | 44350 | 44350 | 44400 | 44350 | 244 |
| 387 | 20230925 | 133800 | 15929080050 | 44350 | 44350 | 44400 | 44350 | 1328 |
| 388 | 20230925 | 133700 | 15870132850 | 44350 | 44300 | 44400 | 44300 | 490 |
| 389 | 20230925 | 133600 | 15848405050 | 44350 | 44350 | 44350 | 44300 | 541 |
| 390 | 20230925 | 133500 | 15824424800 | 44300 | 44350 | 44350 | 44300 | 260 |
| 391 | 20230925 | 133400 | 15812897000 | 44300 | 44250 | 44350 | 44250 | 730 |
| 392 | 20230925 | 133300 | 15780557950 | 44300 | 44200 | 44300 | 44200 | 416 |
| 393 | 20230925 | 133200 | 15762153150 | 44200 | 44250 | 44250 | 44200 | 174 |
| 394 | 20230925 | 133100 | 15754457650 | 44200 | 44250 | 44300 | 44200 | 203 |
| 395 | 20230925 | 133000 | 15745477100 | 44250 | 44250 | 44300 | 44200 | 322 |
| 396 | 20230925 | 132900 | 15731224750 | 44250 | 44250 | 44300 | 44200 | 119 |
| 397 | 20230925 | 132800 | 15725958350 | 44200 | 44250 | 44300 | 44200 | 552 |
| 398 | 20230925 | 132700 | 15701531850 | 44200 | 44250 | 44250 | 44200 | 264 |
| 399 | 20230925 | 132600 | 15689854050 | 44200 | 44200 | 44250 | 44200 | 309 |
| 400 | 20230925 | 132500 | 15676186150 | 44200 | 44250 | 44250 | 44200 | 171 |
| 401 | 20230925 | 132400 | 15668623850 | 44200 | 44250 | 44250 | 44200 | 336 |
| 402 | 20230925 | 132300 | 15653758900 | 44200 | 44250 | 44300 | 44200 | 127 |
| 403 | 20230925 | 132200 | 15648140050 | 44250 | 44200 | 44300 | 44200 | 322 |
| 404 | 20230925 | 132100 | 15633889800 | 44200 | 44250 | 44250 | 44200 | 212 |
| 405 | 20230925 | 132000 | 15624513050 | 44200 | 44200 | 44300 | 44200 | 810 |
| 406 | 20230925 | 131900 | 15588678650 | 44250 | 44250 | 44250 | 44200 | 233 |
| 407 | 20230925 | 131800 | 15578375450 | 44250 | 44200 | 44250 | 44200 | 482 |
| 408 | 20230925 | 131700 | 15557049950 | 44250 | 44250 | 44250 | 44200 | 388 |
| 409 | 20230925 | 131600 | 15539895450 | 44250 | 44200 | 44250 | 44200 | 248 |
| 410 | 20230925 | 131500 | 15528926150 | 44250 | 44150 | 44250 | 44150 | 152 |
| 411 | 20230925 | 131400 | 15522205200 | 44200 | 44150 | 44200 | 44150 | 423 |
| 412 | 20230925 | 131300 | 15503513700 | 44200 | 44150 | 44200 | 44100 | 392 |
| 413 | 20230925 | 131200 | 15486203700 | 44150 | 44100 | 44150 | 44050 | 189 |
| 414 | 20230925 | 131100 | 15477867650 | 44050 | 44150 | 44150 | 44050 | 223 |
| 415 | 20230925 | 131000 | 15468030950 | 44100 | 44100 | 44150 | 44050 | 347 |
| 416 | 20230925 | 130900 | 15452733250 | 44050 | 44100 | 44100 | 44050 | 181 |
| 417 | 20230925 | 130800 | 15444753750 | 44050 | 44050 | 44100 | 44050 | 314 |
| 418 | 20230925 | 130700 | 15430912550 | 44100 | 44050 | 44100 | 44050 | 178 |
| 419 | 20230925 | 130600 | 15423068050 | 44100 | 44100 | 44100 | 44050 | 508 |
| 420 | 20230925 | 130500 | 15400676050 | 44100 | 44150 | 44150 | 44050 | 143 |
| 421 | 20230925 | 130400 | 15394373450 | 44100 | 44100 | 44100 | 44050 | 263 |
| 422 | 20230925 | 130300 | 15382779400 | 44050 | 44100 | 44150 | 44050 | 227 |
| 423 | 20230925 | 130200 | 15372771150 | 44100 | 44100 | 44150 | 44000 | 309 |
| 424 | 20230925 | 130100 | 15359142850 | 43950 | 44250 | 44250 | 43950 | 3917 |
| 425 | 20230925 | 130000 | 15186683350 | 44250 | 44100 | 44250 | 44100 | 647 |
| 426 | 20230925 | 125900 | 15158110100 | 44150 | 44200 | 44250 | 44100 | 168 |
| 427 | 20230925 | 125800 | 15150692050 | 44200 | 44200 | 44200 | 44150 | 1337 |
| 428 | 20230925 | 125700 | 15091614350 | 44150 | 44200 | 44200 | 44150 | 364 |
| 429 | 20230925 | 125600 | 15075535250 | 44200 | 44150 | 44250 | 44100 | 1526 |
| 430 | 20230925 | 125500 | 15008134100 | 44200 | 44150 | 44200 | 44100 | 193 |
| 431 | 20230925 | 125400 | 14999614600 | 44150 | 44100 | 44150 | 44100 | 343 |
| 432 | 20230925 | 125300 | 14984477350 | 44150 | 44150 | 44150 | 44100 | 85 |
| 433 | 20230925 | 125200 | 14980725800 | 44100 | 44100 | 44150 | 44100 | 357 |
| 434 | 20230925 | 125100 | 14964979650 | 44100 | 44150 | 44200 | 44100 | 738 |
| 435 | 20230925 | 125000 | 14932399750 | 44100 | 44100 | 44150 | 44100 | 259 |
| 436 | 20230925 | 124900 | 14920973050 | 44150 | 44150 | 44200 | 44100 | 284 |
| 437 | 20230925 | 124800 | 14908438750 | 44150 | 44150 | 44200 | 44100 | 765 |
| 438 | 20230925 | 124700 | 14874662400 | 44150 | 44150 | 44150 | 44100 | 119 |
| 439 | 20230925 | 124600 | 14869411500 | 44150 | 44200 | 44200 | 44100 | 904 |
| 440 | 20230925 | 124500 | 14829532150 | 44200 | 44100 | 44200 | 44000 | 1538 |
| 441 | 20230925 | 124400 | 14761680900 | 44050 | 44100 | 44100 | 44050 | 582 |
| 442 | 20230925 | 124300 | 14736030500 | 44100 | 44100 | 44100 | 44050 | 339 |
| 443 | 20230925 | 124200 | 14721085150 | 44100 | 44050 | 44100 | 44000 | 1455 |
| 444 | 20230925 | 124100 | 14656958750 | 44050 | 44000 | 44050 | 43950 | 583 |
| 445 | 20230925 | 124000 | 14631307900 | 44000 | 43950 | 44050 | 43900 | 1313 |
| 446 | 20230925 | 123900 | 14573580050 | 43900 | 43950 | 43950 | 43850 | 752 |
| 447 | 20230925 | 123800 | 14540573350 | 43950 | 43900 | 43950 | 43850 | 295 |
| 448 | 20230925 | 123700 | 14527620150 | 43850 | 43850 | 43950 | 43850 | 165 |
| 449 | 20230925 | 123600 | 14520379450 | 43900 | 43900 | 43900 | 43850 | 433 |
| 450 | 20230925 | 123500 | 14501382650 | 43900 | 43800 | 43950 | 43800 | 934 |
| 451 | 20230925 | 123400 | 14460403350 | 43800 | 43800 | 43850 | 43800 | 190 |
| 452 | 20230925 | 123300 | 14452076450 | 43850 | 43750 | 43850 | 43750 | 306 |
| 453 | 20230925 | 123200 | 14438667300 | 43750 | 43800 | 43800 | 43750 | 214 |
| 454 | 20230925 | 123100 | 14429297800 | 43800 | 43800 | 43800 | 43700 | 573 |
| 455 | 20230925 | 123000 | 14404219250 | 43750 | 43800 | 43850 | 43700 | 1392 |
| 456 | 20230925 | 122900 | 14343286650 | 43800 | 43950 | 43950 | 43800 | 474 |
| 457 | 20230925 | 122800 | 14322483850 | 43900 | 43850 | 43950 | 43850 | 1255 |
| 458 | 20230925 | 122700 | 14267388450 | 43800 | 43750 | 43800 | 43700 | 2265 |
| 459 | 20230925 | 122600 | 14168307600 | 43750 | 43800 | 43800 | 43700 | 1167 |
| 460 | 20230925 | 122500 | 14117230300 | 43800 | 43750 | 43850 | 43750 | 592 |
| 461 | 20230925 | 122400 | 14091300300 | 43800 | 43800 | 43850 | 43750 | 473 |
| 462 | 20230925 | 122300 | 14070580450 | 43750 | 43750 | 43800 | 43700 | 1089 |
| 463 | 20230925 | 122200 | 14022926050 | 43750 | 43700 | 43750 | 43650 | 672 |
| 464 | 20230925 | 122100 | 13993558200 | 43700 | 43700 | 43750 | 43700 | 680 |
| 465 | 20230925 | 122000 | 13963839300 | 43700 | 43700 | 43750 | 43700 | 139 |
| 466 | 20230925 | 121900 | 13957760750 | 43700 | 43700 | 43750 | 43700 | 232 |
| 467 | 20230925 | 121800 | 13947618800 | 43750 | 43750 | 43750 | 43700 | 282 |
| 468 | 20230925 | 121700 | 13935289500 | 43750 | 43700 | 43750 | 43700 | 175 |
| 469 | 20230925 | 121600 | 13927638950 | 43700 | 43750 | 43750 | 43700 | 274 |
| 470 | 20230925 | 121500 | 13915653950 | 43700 | 43750 | 43800 | 43700 | 688 |
| 471 | 20230925 | 121400 | 13885557900 | 43800 | 43750 | 43800 | 43700 | 541 |
| 472 | 20230925 | 121300 | 13861887950 | 43750 | 43700 | 43750 | 43700 | 521 |
| 473 | 20230925 | 121200 | 13839100100 | 43750 | 43700 | 43750 | 43700 | 432 |
| 474 | 20230925 | 121100 | 13820215250 | 43700 | 43750 | 43750 | 43700 | 131 |
| 475 | 20230925 | 121000 | 13814489300 | 43700 | 43750 | 43750 | 43700 | 377 |
| 476 | 20230925 | 120900 | 13798008650 | 43700 | 43700 | 43750 | 43650 | 1872 |
| 477 | 20230925 | 120800 | 13716144650 | 43700 | 43650 | 43700 | 43600 | 741 |
| 478 | 20230925 | 120700 | 13683793200 | 43650 | 43700 | 43700 | 43650 | 160 |
| 479 | 20230925 | 120600 | 13676807250 | 43700 | 43600 | 43700 | 43600 | 724 |
| 480 | 20230925 | 120500 | 13645192050 | 43600 | 43600 | 43650 | 43600 | 180 |
| 481 | 20230925 | 120400 | 13637342650 | 43650 | 43600 | 43700 | 43600 | 1944 |
| 482 | 20230925 | 120300 | 13552490450 | 43550 | 43600 | 43600 | 43550 | 1026 |
| 483 | 20230925 | 120200 | 13507761900 | 43600 | 43600 | 43600 | 43550 | 453 |
| 484 | 20230925 | 120100 | 13488016300 | 43550 | 43550 | 43600 | 43550 | 313 |
| 485 | 20230925 | 120000 | 13474382600 | 43550 | 43550 | 43600 | 43500 | 307 |
| 486 | 20230925 | 115900 | 13461008300 | 43600 | 43500 | 43600 | 43500 | 154 |
| 487 | 20230925 | 115800 | 13454298100 | 43500 | 43550 | 43600 | 43500 | 429 |
| 488 | 20230925 | 115700 | 13435622300 | 43550 | 43550 | 43550 | 43500 | 331 |
| 489 | 20230925 | 115600 | 13421213300 | 43600 | 43500 | 43600 | 43500 | 846 |
| 490 | 20230925 | 115500 | 13384380800 | 43500 | 43550 | 43550 | 43500 | 420 |
| 491 | 20230925 | 115400 | 13366103100 | 43550 | 43550 | 43550 | 43500 | 494 |
| 492 | 20230925 | 115300 | 13344602600 | 43550 | 43550 | 43550 | 43500 | 242 |
| 493 | 20230925 | 115200 | 13334068350 | 43550 | 43550 | 43550 | 43500 | 325 |
| 494 | 20230925 | 115100 | 13319920200 | 43550 | 43550 | 43600 | 43550 | 770 |
| 495 | 20230925 | 115000 | 13286384650 | 43550 | 43600 | 43600 | 43550 | 169 |
| 496 | 20230925 | 114900 | 13279020550 | 43600 | 43550 | 43600 | 43550 | 355 |
| 497 | 20230925 | 114800 | 13263556500 | 43550 | 43600 | 43600 | 43500 | 924 |
| 498 | 20230925 | 114700 | 13223320300 | 43550 | 43550 | 43600 | 43550 | 638 |
| 499 | 20230925 | 114600 | 13195532650 | 43600 | 43550 | 43600 | 43550 | 890 |
| 500 | 20230925 | 114500 | 13156768150 | 43550 | 43600 | 43600 | 43550 | 481 |
| 501 | 20230925 | 114400 | 13135806650 | 43650 | 43600 | 43700 | 43600 | 732 |
| 502 | 20230925 | 114300 | 13103871400 | 43650 | 43600 | 43650 | 43600 | 490 |
| 503 | 20230925 | 114200 | 13082498300 | 43650 | 43650 | 43650 | 43600 | 464 |
| 504 | 20230925 | 114100 | 13062250100 | 43650 | 43600 | 43650 | 43600 | 502 |
| 505 | 20230925 | 114000 | 13040348350 | 43650 | 43600 | 43650 | 43550 | 415 |
| 506 | 20230925 | 113900 | 13022241650 | 43600 | 43600 | 43650 | 43550 | 1161 |
| 507 | 20230925 | 113800 | 12971639600 | 43600 | 43650 | 43650 | 43600 | 557 |
| 508 | 20230925 | 113700 | 12947339050 | 43650 | 43600 | 43650 | 43550 | 472 |
| 509 | 20230925 | 113600 | 12926763200 | 43600 | 43600 | 43600 | 43550 | 796 |
| 510 | 20230925 | 113500 | 12892065700 | 43600 | 43650 | 43650 | 43550 | 326 |
| 511 | 20230925 | 113400 | 12877861550 | 43600 | 43550 | 43650 | 43550 | 417 |
| 512 | 20230925 | 113300 | 12859692700 | 43550 | 43600 | 43650 | 43500 | 1012 |
| 513 | 20230925 | 113200 | 12815585250 | 43600 | 43600 | 43650 | 43500 | 794 |
| 514 | 20230925 | 113100 | 12781001800 | 43600 | 43550 | 43650 | 43500 | 421 |
| 515 | 20230925 | 113000 | 12762667400 | 43550 | 43550 | 43600 | 43500 | 1414 |
| 516 | 20230925 | 112900 | 12701144500 | 43550 | 43550 | 43550 | 43500 | 712 |
| 517 | 20230925 | 112800 | 12670146050 | 43550 | 43550 | 43650 | 43550 | 507 |
| 518 | 20230925 | 112700 | 12648049050 | 43600 | 43550 | 43600 | 43500 | 816 |
| 519 | 20230925 | 112600 | 12612507250 | 43550 | 43550 | 43600 | 43500 | 557 |
| 520 | 20230925 | 112500 | 12588251550 | 43600 | 43550 | 43650 | 43500 | 956 |
| 521 | 20230925 | 112400 | 12546607000 | 43500 | 43500 | 43550 | 43450 | 1157 |
| 522 | 20230925 | 112300 | 12496255300 | 43500 | 43450 | 43550 | 43450 | 1416 |
| 523 | 20230925 | 112200 | 12434661500 | 43500 | 43600 | 43650 | 43450 | 2921 |
| 524 | 20230925 | 112100 | 12307513450 | 43650 | 43550 | 43650 | 43550 | 962 |
| 525 | 20230925 | 112000 | 12265607500 | 43550 | 43650 | 43650 | 43550 | 256 |
| 526 | 20230925 | 111900 | 12254449400 | 43600 | 43550 | 43700 | 43550 | 1495 |
| 527 | 20230925 | 111800 | 12189261100 | 43550 | 43700 | 43700 | 43550 | 2557 |
| 528 | 20230925 | 111700 | 12077823400 | 43700 | 43700 | 43700 | 43650 | 439 |
| 529 | 20230925 | 111600 | 12058656200 | 43700 | 43650 | 43750 | 43600 | 1218 |
| 530 | 20230925 | 111500 | 12005437900 | 43650 | 43600 | 43700 | 43600 | 1190 |
| 531 | 20230925 | 111400 | 11953501300 | 43650 | 43650 | 43700 | 43600 | 1347 |
| 532 | 20230925 | 111300 | 11894738200 | 43700 | 43550 | 43700 | 43550 | 907 |
| 533 | 20230925 | 111200 | 11855148750 | 43600 | 43700 | 43700 | 43600 | 1772 |
| 534 | 20230925 | 111100 | 11777870300 | 43700 | 43600 | 43700 | 43550 | 1322 |
| 535 | 20230925 | 111000 | 11720155550 | 43550 | 43650 | 43700 | 43550 | 1262 |
| 536 | 20230925 | 110900 | 11665093200 | 43650 | 43700 | 43700 | 43650 | 1041 |
| 537 | 20230925 | 110800 | 11619614700 | 43750 | 43700 | 43750 | 43600 | 784 |
| 538 | 20230925 | 110700 | 11585365750 | 43750 | 43550 | 43750 | 43500 | 1999 |
| 539 | 20230925 | 110600 | 11498198500 | 43550 | 43600 | 43600 | 43500 | 4219 |
| 540 | 20230925 | 110500 | 11314652150 | 43600 | 43600 | 43650 | 43500 | 1408 |
| 541 | 20230925 | 110400 | 11253330600 | 43600 | 43650 | 43650 | 43550 | 459 |
| 542 | 20230925 | 110300 | 11233317150 | 43600 | 43700 | 43700 | 43600 | 893 |
| 543 | 20230925 | 110200 | 11194343150 | 43700 | 43800 | 43800 | 43700 | 364 |
| 544 | 20230925 | 110100 | 11178427850 | 43750 | 43700 | 43750 | 43650 | 1382 |
| 545 | 20230925 | 110000 | 11118005400 | 43700 | 43600 | 43700 | 43600 | 2376 |
| 546 | 20230925 | 105900 | 11014376500 | 43600 | 43600 | 43650 | 43550 | 642 |
| 547 | 20230925 | 105800 | 10986385150 | 43600 | 43700 | 43700 | 43450 | 7433 |
| 548 | 20230925 | 105700 | 10662761650 | 43650 | 43700 | 43750 | 43650 | 624 |
| 549 | 20230925 | 105600 | 10635488550 | 43750 | 43750 | 43800 | 43700 | 552 |
| 550 | 20230925 | 105500 | 10611340550 | 43800 | 43700 | 43850 | 43700 | 675 |
| 551 | 20230925 | 105400 | 10581786250 | 43700 | 43700 | 43800 | 43600 | 5219 |
| 552 | 20230925 | 105300 | 10353583000 | 43750 | 43750 | 43800 | 43600 | 1731 |
| 553 | 20230925 | 105200 | 10277941650 | 43750 | 43750 | 43800 | 43750 | 877 |
| 554 | 20230925 | 105100 | 10239567950 | 43700 | 43850 | 43850 | 43700 | 2369 |
| 555 | 20230925 | 105000 | 10135940850 | 43800 | 43900 | 43950 | 43800 | 4110 |
| 556 | 20230925 | 104900 | 9955765100 | 43950 | 43950 | 43950 | 43900 | 857 |
| 557 | 20230925 | 104800 | 9918137000 | 43900 | 43950 | 44000 | 43900 | 1386 |
| 558 | 20230925 | 104700 | 9857255900 | 43900 | 44000 | 44050 | 43900 | 5360 |
| 559 | 20230925 | 104600 | 9621579550 | 44050 | 44100 | 44100 | 44000 | 2139 |
| 560 | 20230925 | 104500 | 9527440000 | 44050 | 44100 | 44200 | 44050 | 2718 |
| 561 | 20230925 | 104400 | 9407669300 | 44100 | 44050 | 44200 | 44050 | 3114 |
| 562 | 20230925 | 104300 | 9270214300 | 44100 | 44050 | 44150 | 44050 | 420 |
| 563 | 20230925 | 104200 | 9251697400 | 44100 | 44100 | 44150 | 44050 | 1529 |
| 564 | 20230925 | 104100 | 9184290100 | 44150 | 44200 | 44200 | 44100 | 2206 |
| 565 | 20230925 | 104000 | 9086900850 | 44200 | 44300 | 44300 | 44200 | 1605 |
| 566 | 20230925 | 103900 | 9015885850 | 44300 | 44250 | 44300 | 44250 | 1513 |
| 567 | 20230925 | 103800 | 8948894150 | 44300 | 44300 | 44350 | 44200 | 327 |
| 568 | 20230925 | 103700 | 8934414000 | 44300 | 44200 | 44350 | 44200 | 846 |
| 569 | 20230925 | 103600 | 8896937550 | 44200 | 44250 | 44300 | 44150 | 2552 |
| 570 | 20230925 | 103500 | 8784049200 | 44250 | 44300 | 44300 | 44200 | 2333 |
| 571 | 20230925 | 103400 | 8680888750 | 44250 | 44100 | 44250 | 44100 | 3062 |
| 572 | 20230925 | 103300 | 8545621350 | 44100 | 44100 | 44150 | 44100 | 889 |
| 573 | 20230925 | 103200 | 8506411700 | 44100 | 44050 | 44200 | 44050 | 1627 |
| 574 | 20230925 | 103100 | 8434646000 | 44100 | 44100 | 44150 | 44100 | 1572 |
| 575 | 20230925 | 103000 | 8365272350 | 44150 | 44150 | 44200 | 44050 | 1969 |
| 576 | 20230925 | 102900 | 8278377650 | 44100 | 44100 | 44150 | 44100 | 618 |
| 577 | 20230925 | 102800 | 8251117850 | 44150 | 44150 | 44200 | 44100 | 1068 |
| 578 | 20230925 | 102700 | 8203997900 | 44150 | 44100 | 44150 | 44100 | 1482 |
| 579 | 20230925 | 102600 | 8138588050 | 44150 | 44150 | 44150 | 44050 | 3100 |
| 580 | 20230925 | 102500 | 8001970500 | 44100 | 44200 | 44200 | 44100 | 2495 |
| 581 | 20230925 | 102400 | 7891880400 | 44150 | 44200 | 44250 | 44150 | 377 |
| 582 | 20230925 | 102300 | 7875229350 | 44250 | 44200 | 44250 | 44150 | 1957 |
| 583 | 20230925 | 102200 | 7788803700 | 44200 | 44200 | 44250 | 44100 | 1715 |
| 584 | 20230925 | 102100 | 7713060600 | 44150 | 44250 | 44300 | 44100 | 3499 |
| 585 | 20230925 | 102000 | 7558399200 | 44300 | 44300 | 44350 | 44300 | 1628 |
| 586 | 20230925 | 101900 | 7486278200 | 44350 | 44450 | 44450 | 44350 | 1498 |
| 587 | 20230925 | 101800 | 7419791850 | 44400 | 44500 | 44500 | 44400 | 1242 |
| 588 | 20230925 | 101700 | 7364604500 | 44500 | 44450 | 44500 | 44450 | 90 |
| 589 | 20230925 | 101600 | 7360601750 | 44550 | 44400 | 44650 | 44350 | 5151 |
| 590 | 20230925 | 101500 | 7131943600 | 44400 | 44400 | 44450 | 44350 | 2088 |
| 591 | 20230925 | 101400 | 7039241000 | 44400 | 44550 | 44550 | 44350 | 6040 |
| 592 | 20230925 | 101300 | 6770790500 | 44600 | 44600 | 44650 | 44550 | 359 |
| 593 | 20230925 | 101200 | 6754782650 | 44600 | 44600 | 44650 | 44550 | 320 |
| 594 | 20230925 | 101100 | 6740507450 | 44600 | 44650 | 44700 | 44600 | 219 |
| 595 | 20230925 | 101000 | 6730730250 | 44650 | 44700 | 44700 | 44650 | 67 |
| 596 | 20230925 | 100900 | 6727736850 | 44700 | 44600 | 44700 | 44550 | 1495 |
| 597 | 20230925 | 100800 | 6661068450 | 44600 | 44600 | 44700 | 44600 | 1468 |
| 598 | 20230925 | 100700 | 6595567300 | 44700 | 44650 | 44700 | 44600 | 218 |
| 599 | 20230925 | 100600 | 6585833800 | 44650 | 44600 | 44650 | 44600 | 172 |
| 600 | 20230925 | 100500 | 6578154200 | 44650 | 44600 | 44700 | 44550 | 296 |
| 601 | 20230925 | 100400 | 6564957250 | 44600 | 44650 | 44700 | 44550 | 1795 |
| 602 | 20230925 | 100300 | 6484832150 | 44650 | 44700 | 44750 | 44650 | 731 |
| 603 | 20230925 | 100200 | 6452158900 | 44700 | 44600 | 44700 | 44600 | 780 |
| 604 | 20230925 | 100100 | 6417330200 | 44600 | 44600 | 44650 | 44550 | 2075 |
| 605 | 20230925 | 100000 | 6324774250 | 44550 | 44500 | 44600 | 44500 | 383 |
| 606 | 20230925 | 095900 | 6307715600 | 44500 | 44500 | 44550 | 44450 | 857 |
| 607 | 20230925 | 095800 | 6269578550 | 44550 | 44500 | 44550 | 44450 | 635 |
| 608 | 20230925 | 095700 | 6241312400 | 44500 | 44550 | 44550 | 44500 | 1231 |
| 609 | 20230925 | 095600 | 6186525500 | 44550 | 44600 | 44650 | 44550 | 848 |
| 610 | 20230925 | 095500 | 6148734000 | 44650 | 44700 | 44700 | 44600 | 454 |
| 611 | 20230925 | 095400 | 6128474900 | 44700 | 44700 | 44750 | 44650 | 972 |
| 612 | 20230925 | 095300 | 6085040150 | 44650 | 44550 | 44700 | 44500 | 1141 |
| 613 | 20230925 | 095200 | 6034108950 | 44550 | 44350 | 44550 | 44350 | 1386 |
| 614 | 20230925 | 095100 | 5972513350 | 44350 | 44450 | 44450 | 44300 | 2060 |
| 615 | 20230925 | 095000 | 5881200600 | 44350 | 44400 | 44500 | 44300 | 4453 |
| 616 | 20230925 | 094900 | 5683789700 | 44400 | 44550 | 44550 | 44400 | 570 |
| 617 | 20230925 | 094800 | 5658436950 | 44550 | 44550 | 44600 | 44500 | 829 |
| 618 | 20230925 | 094700 | 5621504400 | 44550 | 44650 | 44650 | 44550 | 488 |
| 619 | 20230925 | 094600 | 5599736050 | 44650 | 44550 | 44700 | 44550 | 1674 |
| 620 | 20230925 | 094500 | 5525041300 | 44550 | 44600 | 44600 | 44500 | 512 |
| 621 | 20230925 | 094400 | 5502228700 | 44600 | 44650 | 44700 | 44350 | 10002 |
| 622 | 20230925 | 094300 | 5057791850 | 44650 | 44650 | 44700 | 44600 | 1629 |
| 623 | 20230925 | 094200 | 4985104050 | 44700 | 44750 | 44850 | 44700 | 1871 |
| 624 | 20230925 | 094100 | 4901446000 | 44750 | 44700 | 44800 | 44600 | 3692 |
| 625 | 20230925 | 094000 | 4736365650 | 44750 | 45050 | 45050 | 44750 | 4723 |
| 626 | 20230925 | 093900 | 4524351250 | 45050 | 45150 | 45150 | 45050 | 686 |
| 627 | 20230925 | 093800 | 4493433650 | 45150 | 45150 | 45200 | 45150 | 833 |
| 628 | 20230925 | 093700 | 4455807750 | 45150 | 45150 | 45300 | 45150 | 1180 |
| 629 | 20230925 | 093600 | 4402498000 | 45150 | 45100 | 45150 | 45050 | 576 |
| 630 | 20230925 | 093500 | 4376495750 | 45100 | 44950 | 45150 | 44950 | 2671 |
| 631 | 20230925 | 093400 | 4256229150 | 44950 | 44800 | 45000 | 44750 | 1954 |
| 632 | 20230925 | 093300 | 4168549600 | 44850 | 44850 | 44900 | 44800 | 832 |
| 633 | 20230925 | 093200 | 4131235450 | 44800 | 44600 | 44850 | 44550 | 2520 |
| 634 | 20230925 | 093100 | 4018658800 | 44600 | 44600 | 44900 | 44550 | 2150 |
| 635 | 20230925 | 093000 | 3922550000 | 44550 | 44550 | 44600 | 44450 | 3470 |
| 636 | 20230925 | 092900 | 3768047500 | 44550 | 44800 | 44850 | 44550 | 3742 |
| 637 | 20230925 | 092800 | 3601021700 | 44800 | 44900 | 45050 | 44800 | 2382 |
| 638 | 20230925 | 092700 | 3494059400 | 44900 | 44950 | 45000 | 44900 | 1269 |
| 639 | 20230925 | 092600 | 3437024750 | 44950 | 45100 | 45100 | 44900 | 2134 |
| 640 | 20230925 | 092500 | 3341029150 | 45100 | 45350 | 45350 | 45100 | 1285 |
| 641 | 20230925 | 092400 | 3282920700 | 45350 | 45300 | 45350 | 45050 | 3802 |
| 642 | 20230925 | 092300 | 3111379150 | 45450 | 45250 | 45450 | 45200 | 2391 |
| 643 | 20230925 | 092200 | 3003026550 | 45250 | 45000 | 45250 | 45000 | 938 |
| 644 | 20230925 | 092100 | 2960741150 | 45000 | 45200 | 45200 | 45000 | 1938 |
| 645 | 20230925 | 092000 | 2873352150 | 45100 | 45300 | 45300 | 45100 | 1654 |
| 646 | 20230925 | 091900 | 2798502350 | 45300 | 45300 | 45400 | 45050 | 2350 |
| 647 | 20230925 | 091800 | 2692146850 | 45300 | 45150 | 45300 | 45000 | 2627 |
| 648 | 20230925 | 091700 | 2573472300 | 45200 | 45050 | 45200 | 45050 | 1989 |
| 649 | 20230925 | 091600 | 2483699300 | 45050 | 45000 | 45200 | 45000 | 1063 |
| 650 | 20230925 | 091500 | 2435792550 | 45000 | 44650 | 45200 | 44650 | 2758 |
| 651 | 20230925 | 091400 | 2312079450 | 44650 | 45150 | 45150 | 44600 | 8373 |
| 652 | 20230925 | 091300 | 1936241800 | 45200 | 45200 | 45300 | 45150 | 1352 |
| 653 | 20230925 | 091200 | 1875122800 | 45200 | 45200 | 45300 | 45100 | 398 |
| 654 | 20230925 | 091100 | 1857148600 | 45050 | 45100 | 45200 | 45050 | 1609 |
| 655 | 20230925 | 091000 | 1784604400 | 45150 | 45100 | 45200 | 45050 | 994 |
| 656 | 20230925 | 090900 | 1739770350 | 45100 | 45200 | 45300 | 45050 | 2264 |
| 657 | 20230925 | 090800 | 1637541250 | 45200 | 45300 | 45350 | 45150 | 1250 |
| 658 | 20230925 | 090700 | 1580981800 | 45250 | 45250 | 45600 | 45150 | 2228 |
| 659 | 20230925 | 090600 | 1479882850 | 45250 | 45200 | 45500 | 45200 | 3252 |
| 660 | 20230925 | 090500 | 1332775000 | 45150 | 44950 | 45150 | 44850 | 7623 |
| 661 | 20230925 | 090400 | 989836050 | 44950 | 45100 | 45200 | 44950 | 4455 |
| 662 | 20230925 | 090300 | 789099250 | 45100 | 45550 | 45550 | 45050 | 4017 |
| 663 | 20230925 | 090200 | 607514250 | 45550 | 45300 | 45550 | 45200 | 2846 |
| 664 | 20230925 | 090100 | 478364900 | 45250 | 46100 | 46100 | 45100 | 7126 |
| 665 | 20230925 | 090000 | 153472800 | 46100 | 46850 | 46850 | 46100 | 3169 |