35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 200500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 8628 |
| 3 | 20230925 | 200400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20230925 | 200300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20230925 | 200200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20230925 | 200100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20230925 | 200000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20230925 | 195900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20230925 | 195800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20230925 | 195700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20230925 | 195600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20230925 | 195500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20230925 | 195400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20230925 | 195300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20230925 | 195200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20230925 | 195100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20230925 | 195000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20230925 | 194900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20230925 | 194800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20230925 | 194700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20230925 | 194600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20230925 | 194500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20230925 | 194400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20230925 | 194300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20230925 | 194200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20230925 | 194100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20230925 | 194000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20230925 | 193900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20230925 | 193800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20230925 | 193700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20230925 | 193600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20230925 | 193500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 8628 |
| 33 | 20230925 | 193400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20230925 | 193300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20230925 | 193200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20230925 | 193100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20230925 | 193000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20230925 | 192900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20230925 | 192800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20230925 | 192700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20230925 | 192600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20230925 | 192500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20230925 | 192400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20230925 | 192300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20230925 | 192200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20230925 | 192100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20230925 | 192000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20230925 | 191900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20230925 | 191800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20230925 | 191700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20230925 | 191600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20230925 | 191500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20230925 | 191400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20230925 | 191300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20230925 | 191200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20230925 | 191100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20230925 | 191000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20230925 | 190900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20230925 | 190800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20230925 | 190700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20230925 | 190600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20230925 | 190500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 8628 |
| 63 | 20230925 | 190400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20230925 | 190300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20230925 | 190200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20230925 | 190100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20230925 | 190000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20230925 | 185900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20230925 | 185800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20230925 | 185700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20230925 | 185600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20230925 | 185500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20230925 | 185400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20230925 | 185300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20230925 | 185200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20230925 | 185100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20230925 | 185000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20230925 | 184900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20230925 | 184800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20230925 | 184700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20230925 | 184600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20230925 | 184500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20230925 | 184400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20230925 | 184300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20230925 | 184200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20230925 | 184100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20230925 | 184000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20230925 | 183900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20230925 | 183800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20230925 | 183700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20230925 | 183600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20230925 | 183500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 8628 |
| 93 | 20230925 | 183400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20230925 | 183300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20230925 | 183200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20230925 | 183100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20230925 | 183000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20230925 | 182900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20230925 | 182800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20230925 | 182700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20230925 | 182600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20230925 | 182500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20230925 | 182400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20230925 | 182300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20230925 | 182200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20230925 | 182100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20230925 | 182000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20230925 | 181900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20230925 | 181800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20230925 | 181700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20230925 | 181600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20230925 | 181500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20230925 | 181400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20230925 | 181300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20230925 | 181200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20230925 | 181100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20230925 | 181000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20230925 | 180900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20230925 | 180800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20230925 | 180700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20230925 | 180600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20230925 | 180500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 8628 |
| 123 | 20230925 | 180400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20230925 | 180300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20230925 | 180200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20230925 | 180100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20230925 | 180000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20230925 | 175900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20230925 | 175800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20230925 | 175700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20230925 | 175600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20230925 | 175500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20230925 | 175400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20230925 | 175300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20230925 | 175200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20230925 | 175100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20230925 | 175000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20230925 | 174900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20230925 | 174800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20230925 | 174700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20230925 | 174600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20230925 | 174500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20230925 | 174400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20230925 | 174300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20230925 | 174200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20230925 | 174100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20230925 | 174000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20230925 | 173900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20230925 | 173800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20230925 | 173700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20230925 | 173600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20230925 | 173500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 8628 |
| 153 | 20230925 | 173400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20230925 | 173300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20230925 | 173200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20230925 | 173100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20230925 | 173000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20230925 | 172900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20230925 | 172800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20230925 | 172700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20230925 | 172600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20230925 | 172500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20230925 | 172400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20230925 | 172300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20230925 | 172200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20230925 | 172100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20230925 | 172000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20230925 | 171900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20230925 | 171800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20230925 | 171700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20230925 | 171600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20230925 | 171500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20230925 | 171400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20230925 | 171300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20230925 | 171200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20230925 | 171100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20230925 | 171000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20230925 | 170900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20230925 | 170800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20230925 | 170700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20230925 | 170600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20230925 | 170500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 8628 |
| 183 | 20230925 | 170400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20230925 | 170300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20230925 | 170200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20230925 | 170100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20230925 | 170000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20230925 | 165900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20230925 | 165800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20230925 | 165700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20230925 | 165600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20230925 | 165500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20230925 | 165400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20230925 | 165300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20230925 | 165200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20230925 | 165100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20230925 | 165000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20230925 | 164900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20230925 | 164800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20230925 | 164700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20230925 | 164600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20230925 | 164500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20230925 | 164400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20230925 | 164300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20230925 | 164200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20230925 | 164100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20230925 | 164000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20230925 | 163900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20230925 | 163800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20230925 | 163700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20230925 | 163600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20230925 | 163500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 8628 |
| 213 | 20230925 | 163400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20230925 | 163300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20230925 | 163200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20230925 | 163100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20230925 | 163000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20230925 | 162900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20230925 | 162800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20230925 | 162700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20230925 | 162600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20230925 | 162500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20230925 | 162400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20230925 | 162300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20230925 | 162200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20230925 | 162100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20230925 | 162000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20230925 | 161900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20230925 | 161800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20230925 | 161700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20230925 | 161600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20230925 | 161500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20230925 | 161400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20230925 | 161300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20230925 | 161200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20230925 | 161100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20230925 | 161000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20230925 | 160900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20230925 | 160800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20230925 | 160700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20230925 | 160600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20230925 | 160500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 8628 |
| 243 | 20230925 | 160400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20230925 | 160300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20230925 | 160200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20230925 | 160100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20230925 | 160000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20230925 | 155900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20230925 | 155800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20230925 | 155700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20230925 | 155600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20230925 | 155500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20230925 | 155400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20230925 | 155300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20230925 | 155200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20230925 | 155100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20230925 | 155000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20230925 | 154900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20230925 | 154800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20230925 | 154700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20230925 | 154600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20230925 | 154500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20230925 | 154400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20230925 | 154300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20230925 | 154200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20230925 | 154100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20230925 | 154000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20230925 | 153900 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 269 | 20230925 | 153800 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 270 | 20230925 | 153700 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 271 | 20230925 | 153600 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 272 | 20230925 | 153500 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 8628 |
| 273 | 20230925 | 153400 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 274 | 20230925 | 153300 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 275 | 20230925 | 153200 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 276 | 20230925 | 153100 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 0 |
| 277 | 20230925 | 153000 | 9865452000 | 42450 | 42450 | 42450 | 42450 | 8628 |
| 278 | 20230925 | 152900 | 9499193400 | 42450 | 42450 | 42450 | 42450 | 0 |
| 279 | 20230925 | 152800 | 9499193400 | 42450 | 42450 | 42450 | 42450 | 0 |
| 280 | 20230925 | 152700 | 9499193400 | 42450 | 42450 | 42450 | 42450 | 0 |
| 281 | 20230925 | 152600 | 9499193400 | 42450 | 42450 | 42450 | 42450 | 0 |
| 282 | 20230925 | 152500 | 9499193400 | 42450 | 42450 | 42450 | 42450 | 0 |
| 283 | 20230925 | 152400 | 9499193400 | 42450 | 42450 | 42450 | 42450 | 0 |
| 284 | 20230925 | 152300 | 9499193400 | 42450 | 42450 | 42450 | 42450 | 0 |
| 285 | 20230925 | 152200 | 9499193400 | 42450 | 42450 | 42450 | 42450 | 0 |
| 286 | 20230925 | 152100 | 9499193400 | 42450 | 42450 | 42450 | 42450 | 0 |
| 287 | 20230925 | 152000 | 9499193400 | 42450 | 42450 | 42450 | 42450 | 0 |
| 288 | 20230925 | 151900 | 9499193400 | 42450 | 42450 | 42500 | 42300 | 1616 |
| 289 | 20230925 | 151800 | 9430723050 | 42400 | 42400 | 42400 | 42350 | 526 |
| 290 | 20230925 | 151700 | 9408435600 | 42400 | 42400 | 42400 | 42300 | 1920 |
| 291 | 20230925 | 151600 | 9327137700 | 42400 | 42500 | 42550 | 42400 | 790 |
| 292 | 20230925 | 151500 | 9293620400 | 42500 | 42500 | 42550 | 42500 | 518 |
| 293 | 20230925 | 151400 | 9271605150 | 42500 | 42500 | 42500 | 42500 | 453 |
| 294 | 20230925 | 151300 | 9252352650 | 42500 | 42550 | 42550 | 42400 | 310 |
| 295 | 20230925 | 151200 | 9239180650 | 42550 | 42450 | 42550 | 42450 | 2015 |
| 296 | 20230925 | 151100 | 9153604550 | 42450 | 42450 | 42450 | 42400 | 1115 |
| 297 | 20230925 | 151000 | 9106275300 | 42450 | 42450 | 42500 | 42450 | 375 |
| 298 | 20230925 | 150900 | 9090354800 | 42450 | 42450 | 42500 | 42350 | 1014 |
| 299 | 20230925 | 150800 | 9047310000 | 42450 | 42400 | 42500 | 42350 | 1995 |
| 300 | 20230925 | 150700 | 8962666950 | 42400 | 42450 | 42450 | 42400 | 1068 |
| 301 | 20230925 | 150600 | 8917358650 | 42450 | 42450 | 42500 | 42450 | 1342 |
| 302 | 20230925 | 150500 | 8860388200 | 42450 | 42450 | 42450 | 42400 | 1011 |
| 303 | 20230925 | 150400 | 8817475550 | 42450 | 42450 | 42500 | 42450 | 1219 |
| 304 | 20230925 | 150300 | 8765728700 | 42450 | 42500 | 42500 | 42450 | 594 |
| 305 | 20230925 | 150200 | 8740496900 | 42500 | 42500 | 42500 | 42500 | 505 |
| 306 | 20230925 | 150100 | 8719034400 | 42550 | 42550 | 42550 | 42550 | 291 |
| 307 | 20230925 | 150000 | 8706652350 | 42600 | 42600 | 42650 | 42500 | 747 |
| 308 | 20230925 | 145900 | 8674845250 | 42650 | 42600 | 42650 | 42600 | 219 |
| 309 | 20230925 | 145800 | 8665513600 | 42550 | 42550 | 42600 | 42550 | 195 |
| 310 | 20230925 | 145700 | 8657213350 | 42550 | 42700 | 42700 | 42550 | 933 |
| 311 | 20230925 | 145600 | 8617450750 | 42700 | 42700 | 42700 | 42650 | 915 |
| 312 | 20230925 | 145500 | 8578387350 | 42700 | 42700 | 42700 | 42650 | 466 |
| 313 | 20230925 | 145400 | 8558502300 | 42650 | 42600 | 42700 | 42600 | 754 |
| 314 | 20230925 | 145300 | 8526347050 | 42650 | 42600 | 42650 | 42550 | 1684 |
| 315 | 20230925 | 145200 | 8454626200 | 42550 | 42500 | 42600 | 42500 | 2512 |
| 316 | 20230925 | 145100 | 8347749550 | 42550 | 42550 | 42550 | 42500 | 159 |
| 317 | 20230925 | 145000 | 8340987000 | 42550 | 42450 | 42600 | 42450 | 1727 |
| 318 | 20230925 | 144900 | 8267570100 | 42450 | 42450 | 42500 | 42450 | 278 |
| 319 | 20230925 | 144800 | 8255765750 | 42450 | 42400 | 42500 | 42400 | 289 |
| 320 | 20230925 | 144700 | 8243498650 | 42400 | 42450 | 42450 | 42400 | 236 |
| 321 | 20230925 | 144600 | 8233482300 | 42450 | 42400 | 42450 | 42400 | 703 |
| 322 | 20230925 | 144500 | 8203643550 | 42400 | 42450 | 42500 | 42400 | 226 |
| 323 | 20230925 | 144400 | 8194052600 | 42450 | 42500 | 42500 | 42450 | 135 |
| 324 | 20230925 | 144300 | 8188320700 | 42450 | 42400 | 42450 | 42400 | 526 |
| 325 | 20230925 | 144200 | 8166003100 | 42450 | 42450 | 42500 | 42350 | 492 |
| 326 | 20230925 | 144100 | 8145104600 | 42450 | 42400 | 42500 | 42350 | 1997 |
| 327 | 20230925 | 144000 | 8060438000 | 42400 | 42350 | 42400 | 42350 | 521 |
| 328 | 20230925 | 143900 | 8038370800 | 42350 | 42350 | 42350 | 42300 | 610 |
| 329 | 20230925 | 143800 | 8012562950 | 42350 | 42400 | 42400 | 42300 | 1160 |
| 330 | 20230925 | 143700 | 7963440550 | 42400 | 42400 | 42400 | 42350 | 1232 |
| 331 | 20230925 | 143600 | 7911203800 | 42400 | 42450 | 42450 | 42400 | 1152 |
| 332 | 20230925 | 143500 | 7862348200 | 42450 | 42450 | 42500 | 42400 | 301 |
| 333 | 20230925 | 143400 | 7849570450 | 42450 | 42450 | 42450 | 42450 | 246 |
| 334 | 20230925 | 143300 | 7839127750 | 42450 | 42450 | 42450 | 42450 | 337 |
| 335 | 20230925 | 143200 | 7824822100 | 42450 | 42500 | 42550 | 42450 | 114 |
| 336 | 20230925 | 143100 | 7819977650 | 42550 | 42500 | 42550 | 42450 | 231 |
| 337 | 20230925 | 143000 | 7810161100 | 42450 | 42500 | 42500 | 42450 | 399 |
| 338 | 20230925 | 142900 | 7793206400 | 42500 | 42550 | 42550 | 42450 | 321 |
| 339 | 20230925 | 142800 | 7779565300 | 42550 | 42500 | 42550 | 42450 | 233 |
| 340 | 20230925 | 142700 | 7769667650 | 42450 | 42500 | 42500 | 42450 | 402 |
| 341 | 20230925 | 142600 | 7752599750 | 42450 | 42500 | 42550 | 42450 | 386 |
| 342 | 20230925 | 142500 | 7736196550 | 42500 | 42500 | 42550 | 42500 | 326 |
| 343 | 20230925 | 142400 | 7722341350 | 42500 | 42550 | 42550 | 42500 | 221 |
| 344 | 20230925 | 142300 | 7712944850 | 42550 | 42550 | 42650 | 42550 | 313 |
| 345 | 20230925 | 142200 | 7699613350 | 42550 | 42600 | 42600 | 42550 | 114 |
| 346 | 20230925 | 142100 | 7694762300 | 42600 | 42600 | 42600 | 42550 | 515 |
| 347 | 20230925 | 142000 | 7672834350 | 42650 | 42450 | 42650 | 42400 | 767 |
| 348 | 20230925 | 141900 | 7640163550 | 42550 | 42500 | 42600 | 42500 | 1164 |
| 349 | 20230925 | 141800 | 7590640250 | 42500 | 42450 | 42500 | 42400 | 1297 |
| 350 | 20230925 | 141700 | 7535533350 | 42450 | 42450 | 42500 | 42400 | 222 |
| 351 | 20230925 | 141600 | 7526109150 | 42500 | 42450 | 42550 | 42450 | 267 |
| 352 | 20230925 | 141500 | 7514766000 | 42500 | 42500 | 42550 | 42450 | 425 |
| 353 | 20230925 | 141400 | 7496712200 | 42450 | 42500 | 42500 | 42450 | 370 |
| 354 | 20230925 | 141300 | 7480989450 | 42500 | 42500 | 42500 | 42450 | 247 |
| 355 | 20230925 | 141200 | 7470493850 | 42500 | 42500 | 42500 | 42500 | 317 |
| 356 | 20230925 | 141100 | 7457021350 | 42550 | 42550 | 42550 | 42500 | 231 |
| 357 | 20230925 | 141000 | 7447199900 | 42500 | 42550 | 42550 | 42500 | 360 |
| 358 | 20230925 | 140900 | 7431882950 | 42550 | 42550 | 42550 | 42500 | 337 |
| 359 | 20230925 | 140800 | 7417544650 | 42550 | 42550 | 42550 | 42550 | 249 |
| 360 | 20230925 | 140700 | 7406949700 | 42550 | 42550 | 42600 | 42550 | 299 |
| 361 | 20230925 | 140600 | 7394225850 | 42550 | 42550 | 42550 | 42550 | 72 |
| 362 | 20230925 | 140500 | 7391162250 | 42550 | 42500 | 42600 | 42500 | 456 |
| 363 | 20230925 | 140400 | 7371763350 | 42550 | 42450 | 42550 | 42450 | 432 |
| 364 | 20230925 | 140300 | 7353410900 | 42450 | 42550 | 42550 | 42450 | 207 |
| 365 | 20230925 | 140200 | 7344612800 | 42500 | 42500 | 42600 | 42450 | 655 |
| 366 | 20230925 | 140100 | 7316783400 | 42450 | 42450 | 42500 | 42450 | 643 |
| 367 | 20230925 | 140000 | 7289487900 | 42450 | 42550 | 42550 | 42450 | 6167 |
| 368 | 20230925 | 135900 | 7027249800 | 42600 | 42600 | 42600 | 42550 | 309 |
| 369 | 20230925 | 135800 | 7014094200 | 42600 | 42600 | 42600 | 42550 | 577 |
| 370 | 20230925 | 135700 | 6989515000 | 42600 | 42550 | 42600 | 42550 | 339 |
| 371 | 20230925 | 135600 | 6975087850 | 42600 | 42600 | 42650 | 42550 | 415 |
| 372 | 20230925 | 135500 | 6957414600 | 42600 | 42600 | 42600 | 42600 | 122 |
| 373 | 20230925 | 135400 | 6952217400 | 42600 | 42650 | 42650 | 42600 | 122 |
| 374 | 20230925 | 135300 | 6947018450 | 42650 | 42650 | 42650 | 42600 | 197 |
| 375 | 20230925 | 135200 | 6938625300 | 42700 | 42650 | 42700 | 42600 | 284 |
| 376 | 20230925 | 135100 | 6926513800 | 42600 | 42600 | 42650 | 42550 | 200 |
| 377 | 20230925 | 135000 | 6917993800 | 42650 | 42600 | 42650 | 42600 | 167 |
| 378 | 20230925 | 134900 | 6910879550 | 42600 | 42600 | 42600 | 42550 | 219 |
| 379 | 20230925 | 134800 | 6901552400 | 42600 | 42600 | 42650 | 42600 | 198 |
| 380 | 20230925 | 134700 | 6893117550 | 42600 | 42600 | 42600 | 42600 | 151 |
| 381 | 20230925 | 134600 | 6886684950 | 42600 | 42600 | 42650 | 42550 | 229 |
| 382 | 20230925 | 134500 | 6876931000 | 42600 | 42600 | 42650 | 42550 | 629 |
| 383 | 20230925 | 134400 | 6850141200 | 42600 | 42600 | 42600 | 42600 | 143 |
| 384 | 20230925 | 134300 | 6844049400 | 42600 | 42650 | 42650 | 42600 | 167 |
| 385 | 20230925 | 134200 | 6836928900 | 42650 | 42650 | 42650 | 42650 | 144 |
| 386 | 20230925 | 134100 | 6830787300 | 42650 | 42650 | 42700 | 42600 | 344 |
| 387 | 20230925 | 134000 | 6816120050 | 42650 | 42650 | 42650 | 42550 | 425 |
| 388 | 20230925 | 133900 | 6798008800 | 42600 | 42600 | 42700 | 42600 | 162 |
| 389 | 20230925 | 133800 | 6791104000 | 42650 | 42650 | 42650 | 42600 | 195 |
| 390 | 20230925 | 133700 | 6782788800 | 42650 | 42700 | 42700 | 42600 | 243 |
| 391 | 20230925 | 133600 | 6772425700 | 42650 | 42650 | 42650 | 42650 | 211 |
| 392 | 20230925 | 133500 | 6763426550 | 42650 | 42750 | 42750 | 42600 | 562 |
| 393 | 20230925 | 133400 | 6739456950 | 42750 | 42800 | 42800 | 42750 | 80 |
| 394 | 20230925 | 133300 | 6736035050 | 42800 | 42650 | 42800 | 42600 | 929 |
| 395 | 20230925 | 133200 | 6696320050 | 42700 | 42700 | 42700 | 42600 | 165 |
| 396 | 20230925 | 133100 | 6689276050 | 42650 | 42650 | 42700 | 42650 | 327 |
| 397 | 20230925 | 133000 | 6675326800 | 42700 | 42650 | 42700 | 42650 | 148 |
| 398 | 20230925 | 132900 | 6669014450 | 42650 | 42750 | 42750 | 42650 | 229 |
| 399 | 20230925 | 132800 | 6659232300 | 42750 | 42650 | 42750 | 42600 | 791 |
| 400 | 20230925 | 132700 | 6625461900 | 42600 | 42650 | 42650 | 42600 | 171 |
| 401 | 20230925 | 132600 | 6618173700 | 42650 | 42650 | 42650 | 42650 | 245 |
| 402 | 20230925 | 132500 | 6607724450 | 42650 | 42650 | 42650 | 42650 | 199 |
| 403 | 20230925 | 132400 | 6599237100 | 42700 | 42600 | 42700 | 42550 | 381 |
| 404 | 20230925 | 132300 | 6583000500 | 42600 | 42600 | 42650 | 42600 | 211 |
| 405 | 20230925 | 132200 | 6574010850 | 42600 | 42650 | 42700 | 42600 | 601 |
| 406 | 20230925 | 132100 | 6548386800 | 42650 | 42650 | 42650 | 42650 | 137 |
| 407 | 20230925 | 132000 | 6542543750 | 42650 | 42700 | 42700 | 42650 | 27 |
| 408 | 20230925 | 131900 | 6541392050 | 42700 | 42700 | 42750 | 42700 | 181 |
| 409 | 20230925 | 131800 | 6533663300 | 42700 | 42600 | 42800 | 42550 | 515 |
| 410 | 20230925 | 131700 | 6511698550 | 42600 | 42600 | 42600 | 42600 | 156 |
| 411 | 20230925 | 131600 | 6505052950 | 42600 | 42600 | 42600 | 42550 | 653 |
| 412 | 20230925 | 131500 | 6477237850 | 42600 | 42600 | 42650 | 42600 | 216 |
| 413 | 20230925 | 131400 | 6468035150 | 42650 | 42650 | 42650 | 42600 | 280 |
| 414 | 20230925 | 131300 | 6456100550 | 42650 | 42650 | 42650 | 42600 | 238 |
| 415 | 20230925 | 131200 | 6445955900 | 42650 | 42650 | 42650 | 42600 | 158 |
| 416 | 20230925 | 131100 | 6439218200 | 42700 | 42650 | 42700 | 42650 | 319 |
| 417 | 20230925 | 131000 | 6425609950 | 42700 | 42600 | 42700 | 42600 | 235 |
| 418 | 20230925 | 130900 | 6415590900 | 42650 | 42650 | 42700 | 42600 | 963 |
| 419 | 20230925 | 130800 | 6374549550 | 42650 | 42700 | 42700 | 42600 | 296 |
| 420 | 20230925 | 130700 | 6361926150 | 42650 | 42700 | 42700 | 42650 | 1342 |
| 421 | 20230925 | 130600 | 6304677950 | 42750 | 42700 | 42750 | 42650 | 230 |
| 422 | 20230925 | 130500 | 6294857000 | 42700 | 42700 | 42700 | 42700 | 202 |
| 423 | 20230925 | 130400 | 6286231600 | 42750 | 42750 | 42750 | 42700 | 279 |
| 424 | 20230925 | 130300 | 6274311350 | 42700 | 42750 | 42800 | 42700 | 412 |
| 425 | 20230925 | 130200 | 6256703150 | 42750 | 42750 | 42750 | 42750 | 317 |
| 426 | 20230925 | 130100 | 6243151400 | 42750 | 42750 | 42800 | 42750 | 232 |
| 427 | 20230925 | 130000 | 6233233350 | 42750 | 42750 | 42850 | 42750 | 350 |
| 428 | 20230925 | 125900 | 6218259650 | 42700 | 42900 | 42900 | 42700 | 819 |
| 429 | 20230925 | 125800 | 6183222000 | 42850 | 42850 | 42900 | 42850 | 258 |
| 430 | 20230925 | 125700 | 6172164150 | 42800 | 42800 | 42800 | 42800 | 95 |
| 431 | 20230925 | 125600 | 6168098150 | 42800 | 42700 | 42800 | 42700 | 165 |
| 432 | 20230925 | 125500 | 6161043200 | 42750 | 42800 | 42800 | 42700 | 946 |
| 433 | 20230925 | 125400 | 6120605600 | 42800 | 42800 | 42800 | 42750 | 114 |
| 434 | 20230925 | 125300 | 6115728250 | 42800 | 42800 | 42800 | 42750 | 55 |
| 435 | 20230925 | 125200 | 6113375150 | 42800 | 42800 | 42800 | 42800 | 276 |
| 436 | 20230925 | 125100 | 6101562350 | 42850 | 42900 | 42900 | 42850 | 174 |
| 437 | 20230925 | 125000 | 6094106200 | 42850 | 42850 | 42900 | 42850 | 63 |
| 438 | 20230925 | 124900 | 6091406400 | 42850 | 42950 | 42950 | 42850 | 96 |
| 439 | 20230925 | 124800 | 6087283500 | 42950 | 42800 | 42950 | 42750 | 639 |
| 440 | 20230925 | 124700 | 6059886900 | 42850 | 42800 | 42850 | 42800 | 76 |
| 441 | 20230925 | 124600 | 6056634000 | 42750 | 42850 | 42850 | 42750 | 19 |
| 442 | 20230925 | 124500 | 6055821050 | 42850 | 42800 | 42850 | 42750 | 39 |
| 443 | 20230925 | 124400 | 6054152000 | 42750 | 42850 | 42850 | 42750 | 226 |
| 444 | 20230925 | 124300 | 6044484200 | 42850 | 42850 | 42900 | 42800 | 210 |
| 445 | 20230925 | 124200 | 6035478550 | 42800 | 42850 | 42850 | 42800 | 125 |
| 446 | 20230925 | 124100 | 6030125250 | 42800 | 42750 | 42800 | 42750 | 234 |
| 447 | 20230925 | 124000 | 6020110100 | 42750 | 42800 | 42800 | 42750 | 431 |
| 448 | 20230925 | 123900 | 6001668900 | 42800 | 42900 | 42900 | 42800 | 397 |
| 449 | 20230925 | 123800 | 5984665000 | 42850 | 42850 | 42850 | 42850 | 66 |
| 450 | 20230925 | 123700 | 5981836900 | 42850 | 42850 | 42900 | 42850 | 108 |
| 451 | 20230925 | 123600 | 5977206600 | 42850 | 42850 | 42850 | 42850 | 118 |
| 452 | 20230925 | 123500 | 5972150300 | 42850 | 42950 | 42950 | 42850 | 403 |
| 453 | 20230925 | 123400 | 5954855750 | 42900 | 42950 | 42950 | 42900 | 247 |
| 454 | 20230925 | 123300 | 5944249600 | 42950 | 42900 | 42950 | 42850 | 526 |
| 455 | 20230925 | 123200 | 5921685650 | 42950 | 42850 | 42950 | 42850 | 173 |
| 456 | 20230925 | 123100 | 5914266950 | 42850 | 42850 | 42850 | 42850 | 282 |
| 457 | 20230925 | 123000 | 5902183250 | 42850 | 42850 | 42850 | 42850 | 18 |
| 458 | 20230925 | 122900 | 5901411950 | 42850 | 42950 | 43000 | 42850 | 194 |
| 459 | 20230925 | 122800 | 5893084300 | 42950 | 42900 | 42950 | 42900 | 147 |
| 460 | 20230925 | 122700 | 5886772650 | 42950 | 42800 | 42950 | 42800 | 234 |
| 461 | 20230925 | 122600 | 5876744100 | 42900 | 42900 | 42900 | 42900 | 87 |
| 462 | 20230925 | 122500 | 5873011800 | 42900 | 42900 | 42950 | 42800 | 164 |
| 463 | 20230925 | 122400 | 5865981200 | 42900 | 42950 | 42950 | 42900 | 71 |
| 464 | 20230925 | 122300 | 5862932800 | 42900 | 42900 | 42900 | 42900 | 46 |
| 465 | 20230925 | 122200 | 5860959400 | 42950 | 42850 | 42950 | 42800 | 219 |
| 466 | 20230925 | 122100 | 5851572050 | 42850 | 42850 | 42850 | 42800 | 161 |
| 467 | 20230925 | 122000 | 5844675450 | 42850 | 42850 | 42850 | 42850 | 7 |
| 468 | 20230925 | 121900 | 5844375500 | 42850 | 42900 | 42900 | 42850 | 943 |
| 469 | 20230925 | 121800 | 5803966600 | 42900 | 42900 | 42950 | 42900 | 239 |
| 470 | 20230925 | 121700 | 5793705550 | 42900 | 42900 | 42950 | 42900 | 75 |
| 471 | 20230925 | 121600 | 5790487950 | 42900 | 42900 | 42950 | 42900 | 216 |
| 472 | 20230925 | 121500 | 5781221400 | 42900 | 42900 | 42900 | 42900 | 120 |
| 473 | 20230925 | 121400 | 5776073400 | 42900 | 42900 | 42950 | 42900 | 67 |
| 474 | 20230925 | 121300 | 5773198500 | 42950 | 43000 | 43000 | 42950 | 151 |
| 475 | 20230925 | 121200 | 5766711450 | 42950 | 43000 | 43000 | 42950 | 709 |
| 476 | 20230925 | 121100 | 5736225350 | 43000 | 43000 | 43000 | 43000 | 170 |
| 477 | 20230925 | 121000 | 5728915350 | 43050 | 43100 | 43100 | 43000 | 217 |
| 478 | 20230925 | 120900 | 5719583900 | 43100 | 43100 | 43150 | 43100 | 212 |
| 479 | 20230925 | 120800 | 5710444200 | 43050 | 43000 | 43050 | 43000 | 188 |
| 480 | 20230925 | 120700 | 5702359150 | 43000 | 43050 | 43050 | 43000 | 35 |
| 481 | 20230925 | 120600 | 5700854100 | 43000 | 43050 | 43050 | 43000 | 124 |
| 482 | 20230925 | 120500 | 5695519500 | 43050 | 43050 | 43050 | 43000 | 143 |
| 483 | 20230925 | 120400 | 5689363650 | 43050 | 43050 | 43050 | 43050 | 77 |
| 484 | 20230925 | 120300 | 5686048800 | 43050 | 43050 | 43050 | 43050 | 24 |
| 485 | 20230925 | 120200 | 5685015600 | 43050 | 43050 | 43050 | 43050 | 106 |
| 486 | 20230925 | 120100 | 5680452300 | 43050 | 43100 | 43100 | 43050 | 36 |
| 487 | 20230925 | 120000 | 5678900900 | 43050 | 43050 | 43100 | 43050 | 209 |
| 488 | 20230925 | 115900 | 5669899450 | 43050 | 43050 | 43050 | 43050 | 35 |
| 489 | 20230925 | 115800 | 5668392700 | 43050 | 42950 | 43050 | 42950 | 443 |
| 490 | 20230925 | 115700 | 5649347400 | 42950 | 42950 | 42950 | 42950 | 35 |
| 491 | 20230925 | 115600 | 5647844150 | 42950 | 42950 | 42950 | 42950 | 35 |
| 492 | 20230925 | 115500 | 5646340900 | 42950 | 43000 | 43000 | 42950 | 655 |
| 493 | 20230925 | 115400 | 5618185700 | 43000 | 43050 | 43050 | 43000 | 126 |
| 494 | 20230925 | 115300 | 5612765600 | 43050 | 43050 | 43050 | 43000 | 283 |
| 495 | 20230925 | 115200 | 5600582500 | 43050 | 43050 | 43100 | 43050 | 120 |
| 496 | 20230925 | 115100 | 5595416000 | 43050 | 43050 | 43100 | 43050 | 240 |
| 497 | 20230925 | 115000 | 5585082300 | 43050 | 43050 | 43100 | 43050 | 87 |
| 498 | 20230925 | 114900 | 5581336900 | 43050 | 43100 | 43100 | 43050 | 61 |
| 499 | 20230925 | 114800 | 5578710200 | 43050 | 43050 | 43100 | 43050 | 84 |
| 500 | 20230925 | 114700 | 5575092250 | 43050 | 43100 | 43100 | 43050 | 148 |
| 501 | 20230925 | 114600 | 5568714650 | 43100 | 43050 | 43100 | 43050 | 100 |
| 502 | 20230925 | 114500 | 5564405500 | 43150 | 43150 | 43150 | 43100 | 58 |
| 503 | 20230925 | 114400 | 5561903650 | 43150 | 43150 | 43150 | 43150 | 226 |
| 504 | 20230925 | 114300 | 5552151750 | 43150 | 43200 | 43250 | 43150 | 377 |
| 505 | 20230925 | 114200 | 5535855150 | 43200 | 43200 | 43200 | 43200 | 218 |
| 506 | 20230925 | 114100 | 5526437550 | 43150 | 43200 | 43250 | 43150 | 108 |
| 507 | 20230925 | 114000 | 5521773600 | 43200 | 43150 | 43250 | 43100 | 92 |
| 508 | 20230925 | 113900 | 5517797300 | 43150 | 43200 | 43200 | 43100 | 140 |
| 509 | 20230925 | 113800 | 5511752400 | 43200 | 43250 | 43250 | 43100 | 69 |
| 510 | 20230925 | 113700 | 5508776300 | 43300 | 43250 | 43300 | 43050 | 480 |
| 511 | 20230925 | 113600 | 5488005350 | 43250 | 42900 | 43250 | 42900 | 1018 |
| 512 | 20230925 | 113500 | 5444028850 | 43050 | 43100 | 43100 | 42950 | 322 |
| 513 | 20230925 | 113400 | 5430166400 | 43100 | 43050 | 43100 | 43050 | 116 |
| 514 | 20230925 | 113300 | 5425168600 | 43000 | 43000 | 43000 | 43000 | 44 |
| 515 | 20230925 | 113200 | 5423276600 | 43000 | 42800 | 43000 | 42800 | 103 |
| 516 | 20230925 | 113100 | 5418860800 | 43050 | 43100 | 43100 | 42700 | 1461 |
| 517 | 20230925 | 113000 | 5356207100 | 43000 | 43050 | 43100 | 42850 | 231 |
| 518 | 20230925 | 112900 | 5346269300 | 43050 | 43150 | 43150 | 43050 | 234 |
| 519 | 20230925 | 112800 | 5336186150 | 43100 | 43150 | 43200 | 43100 | 141 |
| 520 | 20230925 | 112700 | 5330105550 | 43200 | 43150 | 43200 | 43150 | 549 |
| 521 | 20230925 | 112600 | 5306391150 | 43100 | 43050 | 43150 | 43050 | 526 |
| 522 | 20230925 | 112500 | 5283723900 | 43050 | 42850 | 43100 | 42850 | 3424 |
| 523 | 20230925 | 112400 | 5136477850 | 42850 | 42800 | 42850 | 42750 | 134 |
| 524 | 20230925 | 112300 | 5130743750 | 42800 | 42850 | 42850 | 42750 | 180 |
| 525 | 20230925 | 112200 | 5123035700 | 42850 | 42900 | 42900 | 42850 | 144 |
| 526 | 20230925 | 112100 | 5116860850 | 42900 | 42850 | 42900 | 42850 | 18 |
| 527 | 20230925 | 112000 | 5116089450 | 42850 | 42900 | 42900 | 42850 | 160 |
| 528 | 20230925 | 111900 | 5109232800 | 42850 | 42900 | 42950 | 42850 | 2117 |
| 529 | 20230925 | 111800 | 5018364750 | 42900 | 42750 | 42900 | 42750 | 163 |
| 530 | 20230925 | 111700 | 5011388700 | 42750 | 42800 | 42850 | 42750 | 316 |
| 531 | 20230925 | 111600 | 4997864450 | 42750 | 42850 | 42900 | 42750 | 354 |
| 532 | 20230925 | 111500 | 4982704600 | 42800 | 42700 | 42800 | 42700 | 359 |
| 533 | 20230925 | 111400 | 4967343150 | 42650 | 42600 | 42700 | 42600 | 139 |
| 534 | 20230925 | 111300 | 4961411150 | 42650 | 42650 | 42650 | 42600 | 259 |
| 535 | 20230925 | 111200 | 4950370350 | 42650 | 42600 | 42700 | 42550 | 175 |
| 536 | 20230925 | 111100 | 4942911800 | 42600 | 42550 | 42600 | 42450 | 1425 |
| 537 | 20230925 | 111000 | 4882385900 | 42600 | 42550 | 42600 | 42500 | 703 |
| 538 | 20230925 | 110900 | 4852494650 | 42500 | 42500 | 42500 | 42500 | 88 |
| 539 | 20230925 | 110800 | 4848754650 | 42500 | 42500 | 42550 | 42500 | 142 |
| 540 | 20230925 | 110700 | 4842718550 | 42550 | 42500 | 42550 | 42500 | 319 |
| 541 | 20230925 | 110600 | 4829156050 | 42500 | 42500 | 42500 | 42500 | 170 |
| 542 | 20230925 | 110500 | 4821931050 | 42550 | 42500 | 42550 | 42500 | 141 |
| 543 | 20230925 | 110400 | 4815937850 | 42500 | 42500 | 42500 | 42500 | 56 |
| 544 | 20230925 | 110300 | 4813557850 | 42500 | 42500 | 42600 | 42500 | 164 |
| 545 | 20230925 | 110200 | 4806582000 | 42500 | 42550 | 42550 | 42500 | 206 |
| 546 | 20230925 | 110100 | 4797816900 | 42550 | 42550 | 42600 | 42500 | 118 |
| 547 | 20230925 | 110000 | 4792796600 | 42550 | 42600 | 42650 | 42550 | 298 |
| 548 | 20230925 | 105900 | 4780115250 | 42550 | 42600 | 42650 | 42550 | 672 |
| 549 | 20230925 | 105800 | 4751467550 | 42650 | 42600 | 42650 | 42600 | 288 |
| 550 | 20230925 | 105700 | 4739198050 | 42650 | 42750 | 42750 | 42600 | 340 |
| 551 | 20230925 | 105600 | 4724685250 | 42750 | 42650 | 42800 | 42650 | 93 |
| 552 | 20230925 | 105500 | 4720710050 | 42650 | 42600 | 42650 | 42500 | 335 |
| 553 | 20230925 | 105400 | 4706457850 | 42600 | 42600 | 42600 | 42550 | 500 |
| 554 | 20230925 | 105300 | 4685170800 | 42600 | 42700 | 42700 | 42600 | 383 |
| 555 | 20230925 | 105200 | 4668853000 | 42700 | 42650 | 42700 | 42650 | 122 |
| 556 | 20230925 | 105100 | 4663649600 | 42650 | 42650 | 42650 | 42650 | 141 |
| 557 | 20230925 | 105000 | 4657635950 | 42650 | 42700 | 42700 | 42600 | 97 |
| 558 | 20230925 | 104900 | 4653500350 | 42700 | 42700 | 42800 | 42700 | 230 |
| 559 | 20230925 | 104800 | 4643672500 | 42600 | 42600 | 42700 | 42550 | 534 |
| 560 | 20230925 | 104700 | 4620931350 | 42650 | 42600 | 42650 | 42600 | 74 |
| 561 | 20230925 | 104600 | 4617776450 | 42650 | 42600 | 42650 | 42600 | 85 |
| 562 | 20230925 | 104500 | 4614154900 | 42600 | 42650 | 42650 | 42600 | 59 |
| 563 | 20230925 | 104400 | 4611641450 | 42650 | 42600 | 42650 | 42600 | 152 |
| 564 | 20230925 | 104300 | 4605163250 | 42600 | 42550 | 42600 | 42550 | 519 |
| 565 | 20230925 | 104200 | 4583058850 | 42550 | 42550 | 42550 | 42550 | 169 |
| 566 | 20230925 | 104100 | 4575867900 | 42550 | 42550 | 42750 | 42550 | 160 |
| 567 | 20230925 | 104000 | 4569059650 | 42750 | 42500 | 42750 | 42500 | 954 |
| 568 | 20230925 | 103900 | 4528387500 | 42500 | 42450 | 42500 | 42450 | 305 |
| 569 | 20230925 | 103800 | 4515427950 | 42450 | 42450 | 42500 | 42450 | 172 |
| 570 | 20230925 | 103700 | 4508126200 | 42500 | 42550 | 42550 | 42500 | 169 |
| 571 | 20230925 | 103600 | 4500941300 | 42600 | 42550 | 42650 | 42550 | 691 |
| 572 | 20230925 | 103500 | 4471505200 | 42500 | 42650 | 42650 | 42500 | 407 |
| 573 | 20230925 | 103400 | 4454187200 | 42650 | 42500 | 42650 | 42400 | 257 |
| 574 | 20230925 | 103300 | 4443266050 | 42500 | 42500 | 42500 | 42500 | 72 |
| 575 | 20230925 | 103200 | 4440206050 | 42500 | 42400 | 42650 | 42300 | 509 |
| 576 | 20230925 | 103100 | 4418567400 | 42450 | 42500 | 42500 | 42400 | 633 |
| 577 | 20230925 | 103000 | 4391698400 | 42500 | 42350 | 42550 | 42350 | 192 |
| 578 | 20230925 | 102900 | 4383536750 | 42350 | 42650 | 42650 | 42300 | 902 |
| 579 | 20230925 | 102800 | 4345263850 | 42650 | 42550 | 42700 | 42550 | 617 |
| 580 | 20230925 | 102700 | 4318945800 | 42550 | 42500 | 42550 | 42400 | 148 |
| 581 | 20230925 | 102600 | 4312657450 | 42550 | 42450 | 42550 | 42450 | 292 |
| 582 | 20230925 | 102500 | 4300242550 | 42300 | 42500 | 42500 | 42300 | 59 |
| 583 | 20230925 | 102400 | 4297741250 | 42500 | 42500 | 42550 | 42400 | 252 |
| 584 | 20230925 | 102300 | 4287040800 | 42350 | 42550 | 42550 | 42300 | 1737 |
| 585 | 20230925 | 102200 | 4213421700 | 42400 | 42450 | 42500 | 42400 | 320 |
| 586 | 20230925 | 102100 | 4199832000 | 42450 | 42300 | 42450 | 42300 | 784 |
| 587 | 20230925 | 102000 | 4166603350 | 42350 | 42350 | 42400 | 42300 | 400 |
| 588 | 20230925 | 101900 | 4149661450 | 42350 | 42550 | 42550 | 42300 | 2682 |
| 589 | 20230925 | 101800 | 4035824500 | 42550 | 42550 | 42600 | 42550 | 333 |
| 590 | 20230925 | 101700 | 4021654800 | 42550 | 42500 | 42600 | 42500 | 324 |
| 591 | 20230925 | 101600 | 4007873600 | 42600 | 42600 | 42600 | 42600 | 165 |
| 592 | 20230925 | 101500 | 4000844600 | 42600 | 42550 | 42600 | 42500 | 763 |
| 593 | 20230925 | 101400 | 3968358700 | 42550 | 42550 | 42550 | 42550 | 189 |
| 594 | 20230925 | 101300 | 3960316750 | 42550 | 42550 | 42550 | 42500 | 492 |
| 595 | 20230925 | 101200 | 3939394050 | 42550 | 42500 | 42650 | 42500 | 348 |
| 596 | 20230925 | 101100 | 3924584850 | 42500 | 42550 | 42550 | 42500 | 185 |
| 597 | 20230925 | 101000 | 3916719400 | 42550 | 42550 | 42600 | 42550 | 56 |
| 598 | 20230925 | 100900 | 3914336400 | 42550 | 42650 | 42700 | 42550 | 207 |
| 599 | 20230925 | 100800 | 3905521650 | 42750 | 42550 | 42750 | 42550 | 53 |
| 600 | 20230925 | 100700 | 3903264950 | 42550 | 42400 | 42600 | 42400 | 1031 |
| 601 | 20230925 | 100600 | 3859481750 | 42400 | 42500 | 42500 | 42400 | 245 |
| 602 | 20230925 | 100500 | 3849072950 | 42500 | 42550 | 42600 | 42200 | 7509 |
| 603 | 20230925 | 100400 | 3530669150 | 42550 | 42500 | 42550 | 42500 | 259 |
| 604 | 20230925 | 100300 | 3519651500 | 42500 | 42600 | 42600 | 42500 | 1124 |
| 605 | 20230925 | 100200 | 3471808550 | 42600 | 42600 | 42600 | 42600 | 4 |
| 606 | 20230925 | 100100 | 3471638150 | 42650 | 42700 | 42750 | 42650 | 278 |
| 607 | 20230925 | 100000 | 3459778650 | 42700 | 42800 | 42800 | 42650 | 298 |
| 608 | 20230925 | 095900 | 3447049900 | 42800 | 42800 | 42800 | 42800 | 379 |
| 609 | 20230925 | 095800 | 3430828700 | 42800 | 42750 | 42800 | 42750 | 94 |
| 610 | 20230925 | 095700 | 3426808850 | 42750 | 42850 | 42850 | 42750 | 50 |
| 611 | 20230925 | 095600 | 3424666650 | 42850 | 42750 | 42900 | 42700 | 129 |
| 612 | 20230925 | 095500 | 3419146050 | 42750 | 42800 | 42800 | 42650 | 133 |
| 613 | 20230925 | 095400 | 3413461800 | 42850 | 42700 | 42850 | 42650 | 1318 |
| 614 | 20230925 | 095300 | 3357075500 | 42700 | 42700 | 42750 | 42700 | 2772 |
| 615 | 20230925 | 095200 | 3238615600 | 42750 | 42750 | 42750 | 42700 | 181 |
| 616 | 20230925 | 095100 | 3230882150 | 42800 | 42750 | 42800 | 42750 | 119 |
| 617 | 20230925 | 095000 | 3225794850 | 42750 | 42750 | 42750 | 42750 | 84 |
| 618 | 20230925 | 094900 | 3222203850 | 42750 | 42750 | 42750 | 42700 | 301 |
| 619 | 20230925 | 094800 | 3209346700 | 42750 | 42800 | 42800 | 42750 | 326 |
| 620 | 20230925 | 094700 | 3195399750 | 42800 | 42750 | 42800 | 42750 | 253 |
| 621 | 20230925 | 094600 | 3184578750 | 42700 | 42850 | 42850 | 42700 | 467 |
| 622 | 20230925 | 094500 | 3164626800 | 42800 | 42500 | 42800 | 42500 | 711 |
| 623 | 20230925 | 094400 | 3134357400 | 42700 | 42800 | 42800 | 42500 | 189 |
| 624 | 20230925 | 094300 | 3126289400 | 42800 | 42550 | 42800 | 42500 | 1028 |
| 625 | 20230925 | 094200 | 3082403050 | 42550 | 42650 | 42650 | 42450 | 486 |
| 626 | 20230925 | 094100 | 3061754100 | 42650 | 42500 | 42700 | 42400 | 1085 |
| 627 | 20230925 | 094000 | 3015573900 | 42500 | 42550 | 42550 | 42350 | 2710 |
| 628 | 20230925 | 093900 | 2900589800 | 42550 | 42500 | 42550 | 42450 | 755 |
| 629 | 20230925 | 093800 | 2868506550 | 42450 | 42500 | 42550 | 42450 | 1912 |
| 630 | 20230925 | 093700 | 2787285150 | 42450 | 42550 | 42550 | 42450 | 2212 |
| 631 | 20230925 | 093600 | 2693286350 | 42550 | 42600 | 42600 | 42550 | 1892 |
| 632 | 20230925 | 093500 | 2612748900 | 42600 | 42550 | 42650 | 42500 | 1267 |
| 633 | 20230925 | 093400 | 2558845950 | 42550 | 42650 | 42750 | 42550 | 1207 |
| 634 | 20230925 | 093300 | 2507445600 | 42750 | 42650 | 42750 | 42600 | 1208 |
| 635 | 20230925 | 093200 | 2455878500 | 42650 | 42700 | 42700 | 42650 | 615 |
| 636 | 20230925 | 093100 | 2429648500 | 42700 | 42650 | 42700 | 42600 | 943 |
| 637 | 20230925 | 093000 | 2389452100 | 42700 | 42600 | 42700 | 42600 | 519 |
| 638 | 20230925 | 092900 | 2367335500 | 42600 | 42600 | 42650 | 42500 | 2578 |
| 639 | 20230925 | 092800 | 2257554200 | 42650 | 42800 | 42800 | 42650 | 2653 |
| 640 | 20230925 | 092700 | 2144188650 | 42800 | 42800 | 42800 | 42800 | 340 |
| 641 | 20230925 | 092600 | 2129636650 | 42850 | 42800 | 42850 | 42750 | 510 |
| 642 | 20230925 | 092500 | 2107819300 | 42800 | 42800 | 42800 | 42750 | 1193 |
| 643 | 20230925 | 092400 | 2056769750 | 42800 | 42950 | 42950 | 42750 | 3756 |
| 644 | 20230925 | 092300 | 1896073350 | 43000 | 43050 | 43050 | 43000 | 2689 |
| 645 | 20230925 | 092200 | 1780437000 | 43100 | 43300 | 43300 | 43050 | 678 |
| 646 | 20230925 | 092100 | 1751189600 | 43300 | 43050 | 43300 | 43050 | 802 |
| 647 | 20230925 | 092000 | 1716608500 | 43050 | 43050 | 43050 | 43000 | 2368 |
| 648 | 20230925 | 091900 | 1614728650 | 43000 | 43100 | 43150 | 43000 | 3107 |
| 649 | 20230925 | 091800 | 1480963650 | 43100 | 43100 | 43150 | 43100 | 685 |
| 650 | 20230925 | 091700 | 1451421350 | 43150 | 43200 | 43200 | 43100 | 373 |
| 651 | 20230925 | 091600 | 1435333500 | 43200 | 43200 | 43300 | 43100 | 1537 |
| 652 | 20230925 | 091500 | 1369024150 | 43150 | 43350 | 43350 | 43150 | 2591 |
| 653 | 20230925 | 091400 | 1257086700 | 43350 | 43550 | 43550 | 43250 | 1890 |
| 654 | 20230925 | 091300 | 1175169450 | 43500 | 43550 | 43600 | 43500 | 162 |
| 655 | 20230925 | 091200 | 1168118600 | 43550 | 43600 | 43650 | 43550 | 1381 |
| 656 | 20230925 | 091100 | 1107948150 | 43600 | 43550 | 43600 | 43550 | 248 |
| 657 | 20230925 | 091000 | 1097143150 | 43600 | 43650 | 43650 | 43550 | 208 |
| 658 | 20230925 | 090900 | 1088069050 | 43550 | 43550 | 43600 | 43500 | 185 |
| 659 | 20230925 | 090800 | 1080012400 | 43550 | 43400 | 43550 | 43250 | 787 |
| 660 | 20230925 | 090700 | 1045864950 | 43350 | 43150 | 43350 | 43000 | 5590 |
| 661 | 20230925 | 090600 | 804671200 | 43150 | 43400 | 43400 | 43150 | 941 |
| 662 | 20230925 | 090500 | 763955150 | 43400 | 43500 | 43500 | 43300 | 2433 |
| 663 | 20230925 | 090400 | 658303700 | 43600 | 43300 | 43600 | 43300 | 1696 |
| 664 | 20230925 | 090300 | 584760700 | 43300 | 43650 | 43700 | 43300 | 2353 |
| 665 | 20230925 | 090200 | 482518250 | 43700 | 43700 | 43700 | 43650 | 662 |
| 666 | 20230925 | 090100 | 453611500 | 43650 | 44200 | 44200 | 43650 | 5054 |
| 667 | 20230925 | 090000 | 231075300 | 44200 | 44250 | 44500 | 44150 | 5221 |