36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 200900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 21177 |
| 3 | 20230925 | 200800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20230925 | 200700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20230925 | 200600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20230925 | 200500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20230925 | 200400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20230925 | 200300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20230925 | 200200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20230925 | 200100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20230925 | 200000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20230925 | 195900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20230925 | 195800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20230925 | 195700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20230925 | 195600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20230925 | 195500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20230925 | 195400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20230925 | 195300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20230925 | 195200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20230925 | 195100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20230925 | 195000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20230925 | 194900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20230925 | 194800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20230925 | 194700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20230925 | 194600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20230925 | 194500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20230925 | 194400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20230925 | 194300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20230925 | 194200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20230925 | 194100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20230925 | 194000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20230925 | 193900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 21177 |
| 33 | 20230925 | 193800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20230925 | 193700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20230925 | 193600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20230925 | 193500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20230925 | 193400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20230925 | 193300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20230925 | 193200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20230925 | 193100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20230925 | 193000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20230925 | 192900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20230925 | 192800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20230925 | 192700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20230925 | 192600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20230925 | 192500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20230925 | 192400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20230925 | 192300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20230925 | 192200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20230925 | 192100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20230925 | 192000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20230925 | 191900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20230925 | 191800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20230925 | 191700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20230925 | 191600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20230925 | 191500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20230925 | 191400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20230925 | 191300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20230925 | 191200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20230925 | 191100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20230925 | 191000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20230925 | 190900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 21177 |
| 63 | 20230925 | 190800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20230925 | 190700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20230925 | 190600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20230925 | 190500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20230925 | 190400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20230925 | 190300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20230925 | 190200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20230925 | 190100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20230925 | 190000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20230925 | 185900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20230925 | 185800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20230925 | 185700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20230925 | 185600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20230925 | 185500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20230925 | 185400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20230925 | 185300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20230925 | 185200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20230925 | 185100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20230925 | 185000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20230925 | 184900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20230925 | 184800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20230925 | 184700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20230925 | 184600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20230925 | 184500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20230925 | 184400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20230925 | 184300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20230925 | 184200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20230925 | 184100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20230925 | 184000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20230925 | 183900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 21177 |
| 93 | 20230925 | 183800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20230925 | 183700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20230925 | 183600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20230925 | 183500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20230925 | 183400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20230925 | 183300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20230925 | 183200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20230925 | 183100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20230925 | 183000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20230925 | 182900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20230925 | 182800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20230925 | 182700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20230925 | 182600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20230925 | 182500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20230925 | 182400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20230925 | 182300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20230925 | 182200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20230925 | 182100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20230925 | 182000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20230925 | 181900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20230925 | 181800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20230925 | 181700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20230925 | 181600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20230925 | 181500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20230925 | 181400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20230925 | 181300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20230925 | 181200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20230925 | 181100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20230925 | 181000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20230925 | 180900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 21177 |
| 123 | 20230925 | 180800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20230925 | 180700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20230925 | 180600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20230925 | 180500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20230925 | 180400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20230925 | 180300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20230925 | 180200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20230925 | 180100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20230925 | 180000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20230925 | 175900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20230925 | 175800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20230925 | 175700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20230925 | 175600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20230925 | 175500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20230925 | 175400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20230925 | 175300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20230925 | 175200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20230925 | 175100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20230925 | 175000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20230925 | 174900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20230925 | 174800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20230925 | 174700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20230925 | 174600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20230925 | 174500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20230925 | 174400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20230925 | 174300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20230925 | 174200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20230925 | 174100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20230925 | 174000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20230925 | 173900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 21177 |
| 153 | 20230925 | 173800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20230925 | 173700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20230925 | 173600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20230925 | 173500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20230925 | 173400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20230925 | 173300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20230925 | 173200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20230925 | 173100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20230925 | 173000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20230925 | 172900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20230925 | 172800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20230925 | 172700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20230925 | 172600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20230925 | 172500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20230925 | 172400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20230925 | 172300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20230925 | 172200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20230925 | 172100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20230925 | 172000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20230925 | 171900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20230925 | 171800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20230925 | 171700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20230925 | 171600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20230925 | 171500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20230925 | 171400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20230925 | 171300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20230925 | 171200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20230925 | 171100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20230925 | 171000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20230925 | 170900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 21177 |
| 183 | 20230925 | 170800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20230925 | 170700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20230925 | 170600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20230925 | 170500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20230925 | 170400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20230925 | 170300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20230925 | 170200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20230925 | 170100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20230925 | 170000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20230925 | 165900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20230925 | 165800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20230925 | 165700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20230925 | 165600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20230925 | 165500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20230925 | 165400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20230925 | 165300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20230925 | 165200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20230925 | 165100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20230925 | 165000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20230925 | 164900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20230925 | 164800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20230925 | 164700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20230925 | 164600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20230925 | 164500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20230925 | 164400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20230925 | 164300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20230925 | 164200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20230925 | 164100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20230925 | 164000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20230925 | 163900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 21177 |
| 213 | 20230925 | 163800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20230925 | 163700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 215 | 20230925 | 163600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 216 | 20230925 | 163500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 217 | 20230925 | 163400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 218 | 20230925 | 163300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 219 | 20230925 | 163200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 220 | 20230925 | 163100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 221 | 20230925 | 163000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 222 | 20230925 | 162900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 223 | 20230925 | 162800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 224 | 20230925 | 162700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 225 | 20230925 | 162600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 226 | 20230925 | 162500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 227 | 20230925 | 162400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 228 | 20230925 | 162300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 229 | 20230925 | 162200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 230 | 20230925 | 162100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 231 | 20230925 | 162000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 232 | 20230925 | 161900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 233 | 20230925 | 161800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 234 | 20230925 | 161700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 235 | 20230925 | 161600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 236 | 20230925 | 161500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 237 | 20230925 | 161400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 238 | 20230925 | 161300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 239 | 20230925 | 161200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 240 | 20230925 | 161100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 241 | 20230925 | 161000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 242 | 20230925 | 160900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 21177 |
| 243 | 20230925 | 160800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 244 | 20230925 | 160700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 245 | 20230925 | 160600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 246 | 20230925 | 160500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 247 | 20230925 | 160400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 248 | 20230925 | 160300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 249 | 20230925 | 160200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 250 | 20230925 | 160100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 251 | 20230925 | 160000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 252 | 20230925 | 155900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 253 | 20230925 | 155800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 254 | 20230925 | 155700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 255 | 20230925 | 155600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 256 | 20230925 | 155500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 257 | 20230925 | 155400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 258 | 20230925 | 155300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 259 | 20230925 | 155200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 260 | 20230925 | 155100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 261 | 20230925 | 155000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 262 | 20230925 | 154900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 263 | 20230925 | 154800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 264 | 20230925 | 154700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 265 | 20230925 | 154600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 266 | 20230925 | 154500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 267 | 20230925 | 154400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 268 | 20230925 | 154300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 269 | 20230925 | 154200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 270 | 20230925 | 154100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 271 | 20230925 | 154000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 272 | 20230925 | 153900 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 21177 |
| 273 | 20230925 | 153800 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 274 | 20230925 | 153700 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 275 | 20230925 | 153600 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 276 | 20230925 | 153500 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 277 | 20230925 | 153400 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 278 | 20230925 | 153300 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 279 | 20230925 | 153200 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 280 | 20230925 | 153100 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 281 | 20230925 | 153000 | 6543757000 | 40200 | 40200 | 40200 | 40200 | 21177 |
| 282 | 20230925 | 152900 | 5692441600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 283 | 20230925 | 152800 | 5692441600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 284 | 20230925 | 152700 | 5692441600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 285 | 20230925 | 152600 | 5692441600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 286 | 20230925 | 152500 | 5692441600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 287 | 20230925 | 152400 | 5692441600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 288 | 20230925 | 152300 | 5692441600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 289 | 20230925 | 152200 | 5692441600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 290 | 20230925 | 152100 | 5692441600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 291 | 20230925 | 152000 | 5692441600 | 40200 | 40200 | 40200 | 40200 | 0 |
| 292 | 20230925 | 151900 | 5692441600 | 40200 | 40100 | 40200 | 40100 | 312 |
| 293 | 20230925 | 151800 | 5679903900 | 40200 | 40200 | 40250 | 40100 | 1123 |
| 294 | 20230925 | 151700 | 5634760950 | 40200 | 40000 | 40200 | 40000 | 1968 |
| 295 | 20230925 | 151600 | 5555898000 | 40050 | 40050 | 40050 | 40000 | 94 |
| 296 | 20230925 | 151500 | 5552133750 | 40000 | 40150 | 40300 | 40000 | 4524 |
| 297 | 20230925 | 151400 | 5370576800 | 40150 | 40150 | 40200 | 40150 | 532 |
| 298 | 20230925 | 151300 | 5349196350 | 40200 | 40100 | 40200 | 40100 | 1781 |
| 299 | 20230925 | 151200 | 5277685700 | 40150 | 40050 | 40150 | 40050 | 1005 |
| 300 | 20230925 | 151100 | 5237396750 | 40050 | 40050 | 40100 | 40050 | 178 |
| 301 | 20230925 | 151000 | 5230261750 | 40050 | 40000 | 40100 | 40000 | 563 |
| 302 | 20230925 | 150900 | 5207706400 | 40000 | 40050 | 40100 | 40000 | 2035 |
| 303 | 20230925 | 150800 | 5126216500 | 40100 | 40000 | 40100 | 40000 | 864 |
| 304 | 20230925 | 150700 | 5091605450 | 40000 | 40000 | 40050 | 40000 | 176 |
| 305 | 20230925 | 150600 | 5084559700 | 40000 | 39950 | 40000 | 39950 | 973 |
| 306 | 20230925 | 150500 | 5045643250 | 39950 | 40000 | 40000 | 39950 | 378 |
| 307 | 20230925 | 150400 | 5030529700 | 39950 | 39950 | 40000 | 39950 | 239 |
| 308 | 20230925 | 150300 | 5020973100 | 39950 | 40000 | 40050 | 39950 | 3178 |
| 309 | 20230925 | 150200 | 4893847300 | 40050 | 40000 | 40050 | 40000 | 276 |
| 310 | 20230925 | 150100 | 4882797000 | 40000 | 40000 | 40050 | 40000 | 143 |
| 311 | 20230925 | 150000 | 4877072750 | 40000 | 40050 | 40050 | 40000 | 440 |
| 312 | 20230925 | 145900 | 4859455050 | 40000 | 40000 | 40100 | 40000 | 658 |
| 313 | 20230925 | 145800 | 4833120950 | 40000 | 40000 | 40050 | 40000 | 248 |
| 314 | 20230925 | 145700 | 4823193350 | 40000 | 40000 | 40050 | 40000 | 143 |
| 315 | 20230925 | 145600 | 4817469350 | 40050 | 40000 | 40100 | 40000 | 482 |
| 316 | 20230925 | 145500 | 4798174100 | 40000 | 40100 | 40100 | 40000 | 393 |
| 317 | 20230925 | 145400 | 4782439400 | 40100 | 40050 | 40100 | 40000 | 365 |
| 318 | 20230925 | 145300 | 4767811250 | 40050 | 40050 | 40100 | 40000 | 250 |
| 319 | 20230925 | 145200 | 4757803800 | 40050 | 40050 | 40100 | 40000 | 374 |
| 320 | 20230925 | 145100 | 4742824550 | 40100 | 40050 | 40100 | 40000 | 367 |
| 321 | 20230925 | 145000 | 4728124950 | 40000 | 40050 | 40050 | 40000 | 420 |
| 322 | 20230925 | 144900 | 4711313550 | 40000 | 39950 | 40000 | 39950 | 195 |
| 323 | 20230925 | 144800 | 4703516150 | 39950 | 40000 | 40050 | 39950 | 241 |
| 324 | 20230925 | 144700 | 4693878900 | 40000 | 40000 | 40100 | 39950 | 460 |
| 325 | 20230925 | 144600 | 4675480850 | 40050 | 39950 | 40050 | 39950 | 1385 |
| 326 | 20230925 | 144500 | 4620023100 | 40000 | 39950 | 40000 | 39950 | 250 |
| 327 | 20230925 | 144400 | 4610030600 | 39950 | 40000 | 40000 | 39950 | 215 |
| 328 | 20230925 | 144300 | 4601439600 | 39950 | 39950 | 40000 | 39950 | 73 |
| 329 | 20230925 | 144200 | 4598522900 | 39950 | 40000 | 40000 | 39950 | 251 |
| 330 | 20230925 | 144100 | 4588490850 | 39950 | 40000 | 40050 | 39950 | 921 |
| 331 | 20230925 | 144000 | 4551656500 | 40000 | 40100 | 40100 | 40000 | 251 |
| 332 | 20230925 | 143900 | 4541608950 | 40100 | 40050 | 40100 | 40000 | 135 |
| 333 | 20230925 | 143800 | 4536201950 | 40050 | 40050 | 40050 | 40000 | 543 |
| 334 | 20230925 | 143700 | 4514457750 | 40100 | 40050 | 40100 | 40000 | 318 |
| 335 | 20230925 | 143600 | 4501727000 | 40050 | 40050 | 40100 | 40000 | 490 |
| 336 | 20230925 | 143500 | 4482105200 | 40050 | 40050 | 40050 | 40000 | 212 |
| 337 | 20230925 | 143400 | 4473617550 | 40000 | 40000 | 40050 | 40000 | 154 |
| 338 | 20230925 | 143300 | 4467457250 | 40050 | 40000 | 40050 | 40000 | 157 |
| 339 | 20230925 | 143200 | 4461172200 | 40000 | 40000 | 40050 | 40000 | 309 |
| 340 | 20230925 | 143100 | 4448810350 | 40000 | 40000 | 40050 | 40000 | 82 |
| 341 | 20230925 | 143000 | 4445527600 | 40000 | 40050 | 40050 | 40000 | 153 |
| 342 | 20230925 | 142900 | 4439403800 | 40050 | 40050 | 40100 | 40000 | 522 |
| 343 | 20230925 | 142800 | 4418509800 | 40050 | 40000 | 40100 | 40000 | 409 |
| 344 | 20230925 | 142700 | 4402129250 | 40050 | 40000 | 40050 | 39950 | 844 |
| 345 | 20230925 | 142600 | 4368342100 | 39950 | 39950 | 40000 | 39950 | 516 |
| 346 | 20230925 | 142500 | 4347727450 | 39950 | 39950 | 40000 | 39900 | 156 |
| 347 | 20230925 | 142400 | 4341497300 | 39950 | 39950 | 40000 | 39950 | 137 |
| 348 | 20230925 | 142300 | 4336019950 | 40000 | 39950 | 40000 | 39950 | 180 |
| 349 | 20230925 | 142200 | 4328824100 | 40000 | 40000 | 40050 | 39950 | 129 |
| 350 | 20230925 | 142100 | 4323663600 | 40000 | 40100 | 40100 | 40000 | 889 |
| 351 | 20230925 | 142000 | 4288088700 | 40050 | 40100 | 40150 | 40050 | 958 |
| 352 | 20230925 | 141900 | 4249688550 | 40050 | 40050 | 40100 | 40000 | 847 |
| 353 | 20230925 | 141800 | 4215775950 | 40000 | 40050 | 40050 | 40000 | 213 |
| 354 | 20230925 | 141700 | 4207253750 | 40050 | 40000 | 40050 | 39950 | 466 |
| 355 | 20230925 | 141600 | 4188621400 | 40000 | 39900 | 40000 | 39900 | 228 |
| 356 | 20230925 | 141500 | 4179518950 | 39900 | 39950 | 39950 | 39900 | 211 |
| 357 | 20230925 | 141400 | 4171097450 | 39900 | 39900 | 39950 | 39900 | 191 |
| 358 | 20230925 | 141300 | 4163470700 | 39950 | 39950 | 39950 | 39900 | 132 |
| 359 | 20230925 | 141200 | 4158202300 | 39950 | 40000 | 40000 | 39900 | 88 |
| 360 | 20230925 | 141100 | 4154685600 | 40000 | 40000 | 40050 | 39950 | 251 |
| 361 | 20230925 | 141000 | 4144651250 | 40050 | 40050 | 40050 | 39950 | 163 |
| 362 | 20230925 | 140900 | 4138129500 | 40000 | 40000 | 40000 | 39900 | 294 |
| 363 | 20230925 | 140800 | 4126378900 | 39950 | 39900 | 39950 | 39900 | 304 |
| 364 | 20230925 | 140700 | 4114245550 | 39950 | 39950 | 39950 | 39900 | 180 |
| 365 | 20230925 | 140600 | 4107057150 | 39950 | 39900 | 39950 | 39900 | 82 |
| 366 | 20230925 | 140500 | 4103783750 | 39950 | 40000 | 40050 | 39900 | 122 |
| 367 | 20230925 | 140400 | 4098906350 | 39900 | 40000 | 40050 | 39900 | 227 |
| 368 | 20230925 | 140300 | 4089833750 | 39950 | 40000 | 40000 | 39900 | 171 |
| 369 | 20230925 | 140200 | 4083002150 | 40000 | 39950 | 40050 | 39900 | 453 |
| 370 | 20230925 | 140100 | 4064893250 | 40000 | 40000 | 40000 | 39950 | 79 |
| 371 | 20230925 | 140000 | 4061736050 | 40000 | 40000 | 40050 | 39950 | 277 |
| 372 | 20230925 | 135900 | 4050661550 | 40000 | 40050 | 40050 | 40000 | 94 |
| 373 | 20230925 | 135800 | 4046901100 | 40000 | 40050 | 40050 | 39950 | 253 |
| 374 | 20230925 | 135700 | 4036782900 | 40000 | 40050 | 40100 | 40000 | 308 |
| 375 | 20230925 | 135600 | 4024447150 | 40100 | 40100 | 40100 | 40050 | 122 |
| 376 | 20230925 | 135500 | 4019557650 | 40050 | 40100 | 40100 | 40050 | 103 |
| 377 | 20230925 | 135400 | 4015429650 | 40050 | 40050 | 40100 | 40050 | 599 |
| 378 | 20230925 | 135300 | 3991439650 | 40050 | 40050 | 40100 | 40050 | 205 |
| 379 | 20230925 | 135200 | 3983227100 | 40100 | 40100 | 40100 | 40050 | 207 |
| 380 | 20230925 | 135100 | 3974932100 | 40050 | 40000 | 40100 | 40000 | 143 |
| 381 | 20230925 | 135000 | 3969206700 | 40000 | 40000 | 40050 | 40000 | 607 |
| 382 | 20230925 | 134900 | 3944911950 | 40000 | 40000 | 40050 | 40000 | 144 |
| 383 | 20230925 | 134800 | 3939150950 | 40000 | 40000 | 40050 | 40000 | 157 |
| 384 | 20230925 | 134700 | 3932867200 | 40050 | 40050 | 40050 | 40000 | 98 |
| 385 | 20230925 | 134600 | 3928946300 | 40050 | 40000 | 40050 | 40000 | 556 |
| 386 | 20230925 | 134500 | 3906702050 | 40000 | 39950 | 40000 | 39950 | 107 |
| 387 | 20230925 | 134400 | 3902425050 | 39950 | 40000 | 40000 | 39950 | 217 |
| 388 | 20230925 | 134300 | 3893751800 | 40000 | 39950 | 40000 | 39900 | 212 |
| 389 | 20230925 | 134200 | 3885282500 | 39950 | 39950 | 39950 | 39900 | 324 |
| 390 | 20230925 | 134100 | 3872353650 | 39950 | 39950 | 40000 | 39900 | 159 |
| 391 | 20230925 | 134000 | 3866001150 | 39900 | 39950 | 40000 | 39900 | 248 |
| 392 | 20230925 | 133900 | 3856093600 | 39950 | 39900 | 39950 | 39900 | 292 |
| 393 | 20230925 | 133800 | 3844440550 | 39900 | 39900 | 39950 | 39900 | 101 |
| 394 | 20230925 | 133700 | 3840405850 | 39900 | 39900 | 39950 | 39900 | 39 |
| 395 | 20230925 | 133600 | 3838849700 | 39900 | 39950 | 40000 | 39900 | 236 |
| 396 | 20230925 | 133500 | 3829418250 | 40000 | 39950 | 40000 | 39950 | 363 |
| 397 | 20230925 | 133400 | 3814914800 | 40000 | 40000 | 40000 | 39950 | 93 |
| 398 | 20230925 | 133300 | 3811197050 | 40000 | 39950 | 40000 | 39950 | 290 |
| 399 | 20230925 | 133200 | 3799609000 | 39950 | 39950 | 40000 | 39950 | 82 |
| 400 | 20230925 | 133100 | 3796331400 | 39950 | 39950 | 40000 | 39950 | 516 |
| 401 | 20230925 | 133000 | 3775709000 | 39950 | 39950 | 39950 | 39950 | 68 |
| 402 | 20230925 | 132900 | 3772992400 | 40000 | 39950 | 40000 | 39950 | 136 |
| 403 | 20230925 | 132800 | 3767553200 | 39950 | 39950 | 40000 | 39950 | 295 |
| 404 | 20230925 | 132700 | 3755766700 | 39950 | 39950 | 39950 | 39950 | 202 |
| 405 | 20230925 | 132600 | 3747696800 | 39950 | 39950 | 40000 | 39950 | 144 |
| 406 | 20230925 | 132500 | 3741939850 | 39950 | 39900 | 40000 | 39900 | 213 |
| 407 | 20230925 | 132400 | 3733430850 | 39950 | 39900 | 39950 | 39900 | 400 |
| 408 | 20230925 | 132300 | 3717457450 | 39950 | 39850 | 39950 | 39800 | 599 |
| 409 | 20230925 | 132200 | 3693575350 | 39850 | 39850 | 39900 | 39850 | 84 |
| 410 | 20230925 | 132100 | 3690226850 | 39850 | 39800 | 39850 | 39800 | 120 |
| 411 | 20230925 | 132000 | 3685450050 | 39800 | 39800 | 39850 | 39800 | 219 |
| 412 | 20230925 | 131900 | 3676732800 | 39850 | 39800 | 39850 | 39800 | 246 |
| 413 | 20230925 | 131800 | 3666938000 | 39800 | 39800 | 39800 | 39750 | 116 |
| 414 | 20230925 | 131700 | 3662321300 | 39850 | 39800 | 39900 | 39800 | 262 |
| 415 | 20230925 | 131600 | 3651879350 | 39900 | 39750 | 39900 | 39750 | 103 |
| 416 | 20230925 | 131500 | 3647778050 | 39800 | 39850 | 39850 | 39800 | 247 |
| 417 | 20230925 | 131400 | 3637943150 | 39750 | 39800 | 39850 | 39750 | 128 |
| 418 | 20230925 | 131300 | 3632848800 | 39800 | 39800 | 39850 | 39800 | 283 |
| 419 | 20230925 | 131200 | 3621584000 | 39900 | 39800 | 39900 | 39800 | 83 |
| 420 | 20230925 | 131100 | 3618276700 | 39800 | 39900 | 39900 | 39800 | 145 |
| 421 | 20230925 | 131000 | 3612498200 | 39850 | 39850 | 39950 | 39800 | 457 |
| 422 | 20230925 | 130900 | 3594277450 | 39800 | 39800 | 39850 | 39800 | 212 |
| 423 | 20230925 | 130800 | 3585838550 | 39800 | 39850 | 39850 | 39800 | 146 |
| 424 | 20230925 | 130700 | 3580023500 | 39850 | 39850 | 39850 | 39800 | 176 |
| 425 | 20230925 | 130600 | 3573011800 | 39850 | 39850 | 39850 | 39850 | 184 |
| 426 | 20230925 | 130500 | 3565679400 | 39850 | 39850 | 39900 | 39850 | 240 |
| 427 | 20230925 | 130400 | 3556112000 | 39900 | 39900 | 39900 | 39850 | 151 |
| 428 | 20230925 | 130300 | 3550087150 | 39900 | 39900 | 39900 | 39850 | 99 |
| 429 | 20230925 | 130200 | 3546138050 | 39850 | 39900 | 39900 | 39850 | 178 |
| 430 | 20230925 | 130100 | 3539043500 | 39900 | 39850 | 39950 | 39850 | 107 |
| 431 | 20230925 | 130000 | 3534773300 | 39900 | 39900 | 39900 | 39850 | 276 |
| 432 | 20230925 | 125900 | 3523770150 | 39850 | 39850 | 39850 | 39850 | 173 |
| 433 | 20230925 | 125800 | 3516876100 | 39850 | 39850 | 39850 | 39850 | 61 |
| 434 | 20230925 | 125700 | 3514445250 | 39850 | 39800 | 39850 | 39750 | 231 |
| 435 | 20230925 | 125600 | 3505255450 | 39800 | 39800 | 39850 | 39750 | 229 |
| 436 | 20230925 | 125500 | 3496139050 | 39800 | 39800 | 39800 | 39800 | 173 |
| 437 | 20230925 | 125400 | 3489253650 | 39800 | 39850 | 39850 | 39800 | 119 |
| 438 | 20230925 | 125300 | 3484514650 | 39800 | 39800 | 39800 | 39800 | 152 |
| 439 | 20230925 | 125200 | 3478465050 | 39800 | 39800 | 39850 | 39800 | 195 |
| 440 | 20230925 | 125100 | 3470703200 | 39800 | 39850 | 39850 | 39800 | 253 |
| 441 | 20230925 | 125000 | 3460630450 | 39800 | 39800 | 39850 | 39750 | 94 |
| 442 | 20230925 | 124900 | 3456889100 | 39850 | 39850 | 39900 | 39800 | 111 |
| 443 | 20230925 | 124800 | 3452465600 | 39850 | 39900 | 39900 | 39850 | 236 |
| 444 | 20230925 | 124700 | 3443057800 | 39900 | 39900 | 39950 | 39900 | 320 |
| 445 | 20230925 | 124600 | 3430288200 | 39950 | 39900 | 39950 | 39900 | 94 |
| 446 | 20230925 | 124500 | 3426536750 | 39850 | 39850 | 39900 | 39850 | 163 |
| 447 | 20230925 | 124400 | 3420040250 | 39900 | 39850 | 39950 | 39850 | 438 |
| 448 | 20230925 | 124300 | 3402561400 | 39900 | 39900 | 39900 | 39850 | 66 |
| 449 | 20230925 | 124200 | 3399928100 | 39850 | 39850 | 39900 | 39850 | 696 |
| 450 | 20230925 | 124100 | 3372164150 | 39900 | 39750 | 39900 | 39750 | 715 |
| 451 | 20230925 | 124000 | 3343661450 | 39750 | 39750 | 39800 | 39700 | 518 |
| 452 | 20230925 | 123900 | 3323070500 | 39750 | 39800 | 39800 | 39750 | 137 |
| 453 | 20230925 | 123800 | 3317622150 | 39800 | 39750 | 39850 | 39750 | 82 |
| 454 | 20230925 | 123700 | 3314359900 | 39750 | 39750 | 39750 | 39700 | 312 |
| 455 | 20230925 | 123600 | 3301959400 | 39700 | 39750 | 39800 | 39700 | 82 |
| 456 | 20230925 | 123500 | 3298698950 | 39750 | 39800 | 39800 | 39750 | 122 |
| 457 | 20230925 | 123400 | 3293848800 | 39750 | 39700 | 39800 | 39700 | 125 |
| 458 | 20230925 | 123300 | 3288880400 | 39750 | 39750 | 39800 | 39700 | 278 |
| 459 | 20230925 | 123200 | 3277828250 | 39750 | 39800 | 39800 | 39750 | 132 |
| 460 | 20230925 | 123100 | 3272578100 | 39800 | 39800 | 39800 | 39750 | 49 |
| 461 | 20230925 | 123000 | 3270629950 | 39750 | 39800 | 39850 | 39750 | 381 |
| 462 | 20230925 | 122900 | 3255467900 | 39850 | 39800 | 39850 | 39750 | 318 |
| 463 | 20230925 | 122800 | 3242808950 | 39800 | 39800 | 39850 | 39800 | 38 |
| 464 | 20230925 | 122700 | 3241295100 | 39750 | 39750 | 39900 | 39750 | 934 |
| 465 | 20230925 | 122600 | 3204088250 | 39750 | 39750 | 39800 | 39750 | 141 |
| 466 | 20230925 | 122500 | 3198482500 | 39800 | 39650 | 39800 | 39650 | 1675 |
| 467 | 20230925 | 122400 | 3131944500 | 39600 | 39600 | 39600 | 39600 | 2 |
| 468 | 20230925 | 122300 | 3131865300 | 39650 | 39650 | 39650 | 39600 | 175 |
| 469 | 20230925 | 122200 | 3124926950 | 39600 | 39600 | 39650 | 39600 | 224 |
| 470 | 20230925 | 122100 | 3116052250 | 39600 | 39650 | 39650 | 39600 | 63 |
| 471 | 20230925 | 122000 | 3113554350 | 39650 | 39600 | 39650 | 39600 | 59 |
| 472 | 20230925 | 121900 | 3111215450 | 39600 | 39650 | 39650 | 39600 | 209 |
| 473 | 20230925 | 121800 | 3102929800 | 39650 | 39650 | 39700 | 39650 | 247 |
| 474 | 20230925 | 121700 | 3093132100 | 39650 | 39650 | 39650 | 39650 | 246 |
| 475 | 20230925 | 121600 | 3083378200 | 39700 | 39700 | 39700 | 39650 | 92 |
| 476 | 20230925 | 121500 | 3079729100 | 39700 | 39750 | 39750 | 39650 | 268 |
| 477 | 20230925 | 121400 | 3069093150 | 39700 | 39700 | 39700 | 39700 | 45 |
| 478 | 20230925 | 121300 | 3067306650 | 39700 | 39750 | 39750 | 39700 | 291 |
| 479 | 20230925 | 121200 | 3055748800 | 39700 | 39700 | 39750 | 39700 | 145 |
| 480 | 20230925 | 121100 | 3049990650 | 39700 | 39750 | 39750 | 39700 | 136 |
| 481 | 20230925 | 121000 | 3044590600 | 39700 | 39750 | 39800 | 39700 | 159 |
| 482 | 20230925 | 120900 | 3038269100 | 39800 | 39800 | 39850 | 39800 | 151 |
| 483 | 20230925 | 120800 | 3032258950 | 39800 | 39750 | 39800 | 39700 | 313 |
| 484 | 20230925 | 120700 | 3019827000 | 39750 | 39750 | 39800 | 39750 | 182 |
| 485 | 20230925 | 120600 | 3012588850 | 39750 | 39750 | 39750 | 39700 | 408 |
| 486 | 20230925 | 120500 | 2996379250 | 39700 | 39600 | 39700 | 39600 | 1038 |
| 487 | 20230925 | 120400 | 2955221050 | 39650 | 39650 | 39650 | 39600 | 141 |
| 488 | 20230925 | 120300 | 2949634900 | 39650 | 39650 | 39650 | 39600 | 101 |
| 489 | 20230925 | 120200 | 2945630300 | 39650 | 39600 | 39650 | 39600 | 63 |
| 490 | 20230925 | 120100 | 2943133850 | 39650 | 39600 | 39650 | 39600 | 246 |
| 491 | 20230925 | 120000 | 2933386550 | 39600 | 39650 | 39650 | 39600 | 5 |
| 492 | 20230925 | 115900 | 2933188350 | 39650 | 39650 | 39650 | 39600 | 708 |
| 493 | 20230925 | 115800 | 2905117400 | 39600 | 39600 | 39650 | 39600 | 77 |
| 494 | 20230925 | 115700 | 2902066350 | 39600 | 39600 | 39650 | 39600 | 181 |
| 495 | 20230925 | 115600 | 2894897400 | 39650 | 39650 | 39650 | 39600 | 79 |
| 496 | 20230925 | 115500 | 2891766100 | 39650 | 39650 | 39650 | 39600 | 43 |
| 497 | 20230925 | 115400 | 2890061550 | 39650 | 39650 | 39650 | 39650 | 134 |
| 498 | 20230925 | 115300 | 2884748450 | 39600 | 39600 | 39650 | 39600 | 149 |
| 499 | 20230925 | 115200 | 2878847750 | 39650 | 39650 | 39650 | 39600 | 145 |
| 500 | 20230925 | 115100 | 2873098550 | 39650 | 39650 | 39650 | 39600 | 40 |
| 501 | 20230925 | 115000 | 2871512900 | 39600 | 39600 | 39650 | 39600 | 143 |
| 502 | 20230925 | 114900 | 2865849350 | 39650 | 39650 | 39650 | 39600 | 107 |
| 503 | 20230925 | 114800 | 2861606850 | 39600 | 39650 | 39650 | 39600 | 40 |
| 504 | 20230925 | 114700 | 2860021250 | 39600 | 39650 | 39650 | 39600 | 94 |
| 505 | 20230925 | 114600 | 2856295300 | 39650 | 39650 | 39700 | 39600 | 280 |
| 506 | 20230925 | 114500 | 2845192650 | 39650 | 39650 | 39650 | 39650 | 124 |
| 507 | 20230925 | 114400 | 2840276050 | 39650 | 39650 | 39700 | 39650 | 144 |
| 508 | 20230925 | 114300 | 2834562150 | 39650 | 39650 | 39700 | 39650 | 280 |
| 509 | 20230925 | 114200 | 2823457650 | 39700 | 39600 | 39700 | 39600 | 2715 |
| 510 | 20230925 | 114100 | 2715778300 | 39650 | 39650 | 39650 | 39600 | 65 |
| 511 | 20230925 | 114000 | 2713201500 | 39600 | 39650 | 39650 | 39600 | 62 |
| 512 | 20230925 | 113900 | 2710743350 | 39650 | 39650 | 39900 | 39600 | 7989 |
| 513 | 20230925 | 113800 | 2393673600 | 39650 | 39600 | 39650 | 39600 | 102 |
| 514 | 20230925 | 113700 | 2389630350 | 39650 | 39600 | 39650 | 39600 | 190 |
| 515 | 20230925 | 113600 | 2382099150 | 39600 | 39650 | 39650 | 39600 | 352 |
| 516 | 20230925 | 113500 | 2368146000 | 39600 | 39600 | 39650 | 39600 | 390 |
| 517 | 20230925 | 113400 | 2352699550 | 39650 | 39600 | 39650 | 39600 | 84 |
| 518 | 20230925 | 113300 | 2349370350 | 39600 | 39650 | 39650 | 39600 | 241 |
| 519 | 20230925 | 113200 | 2339817050 | 39600 | 39600 | 39650 | 39600 | 154 |
| 520 | 20230925 | 113100 | 2333712050 | 39600 | 39600 | 39650 | 39600 | 143 |
| 521 | 20230925 | 113000 | 2328048000 | 39650 | 39600 | 39650 | 39600 | 167 |
| 522 | 20230925 | 112900 | 2321428900 | 39650 | 39600 | 39650 | 39600 | 45 |
| 523 | 20230925 | 112800 | 2319645700 | 39600 | 39600 | 39650 | 39600 | 187 |
| 524 | 20230925 | 112700 | 2312237550 | 39600 | 39600 | 39650 | 39600 | 83 |
| 525 | 20230925 | 112600 | 2308949050 | 39600 | 39650 | 39650 | 39600 | 31 |
| 526 | 20230925 | 112500 | 2307720750 | 39600 | 39650 | 39650 | 39600 | 121 |
| 527 | 20230925 | 112400 | 2302925900 | 39600 | 39600 | 39650 | 39600 | 303 |
| 528 | 20230925 | 112300 | 2290926450 | 39600 | 39600 | 39650 | 39600 | 232 |
| 529 | 20230925 | 112200 | 2281735900 | 39600 | 39600 | 39650 | 39600 | 116 |
| 530 | 20230925 | 112100 | 2277139200 | 39600 | 39600 | 39650 | 39600 | 326 |
| 531 | 20230925 | 112000 | 2264225700 | 39650 | 39600 | 39650 | 39600 | 172 |
| 532 | 20230925 | 111900 | 2257407250 | 39600 | 39600 | 39650 | 39600 | 66 |
| 533 | 20230925 | 111800 | 2254793500 | 39650 | 39600 | 39650 | 39600 | 105 |
| 534 | 20230925 | 111700 | 2250633100 | 39600 | 39600 | 39650 | 39600 | 188 |
| 535 | 20230925 | 111600 | 2243186600 | 39650 | 39600 | 39650 | 39600 | 131 |
| 536 | 20230925 | 111500 | 2237995300 | 39600 | 39600 | 39650 | 39600 | 67 |
| 537 | 20230925 | 111400 | 2235340150 | 39600 | 39600 | 39650 | 39600 | 74 |
| 538 | 20230925 | 111300 | 2232406250 | 39600 | 39650 | 39650 | 39600 | 156 |
| 539 | 20230925 | 111200 | 2226226550 | 39650 | 39600 | 39650 | 39600 | 25 |
| 540 | 20230925 | 111100 | 2225235900 | 39650 | 39650 | 39650 | 39600 | 220 |
| 541 | 20230925 | 111000 | 2216513000 | 39600 | 39600 | 39650 | 39600 | 794 |
| 542 | 20230925 | 110900 | 2185038400 | 39650 | 39550 | 39650 | 39550 | 295 |
| 543 | 20230925 | 110800 | 2173355850 | 39550 | 39550 | 39600 | 39550 | 67 |
| 544 | 20230925 | 110700 | 2170705300 | 39550 | 39600 | 39600 | 39550 | 26 |
| 545 | 20230925 | 110600 | 2169676950 | 39600 | 39550 | 39600 | 39550 | 191 |
| 546 | 20230925 | 110500 | 2162118300 | 39600 | 39600 | 39600 | 39550 | 92 |
| 547 | 20230925 | 110400 | 2158477400 | 39550 | 39450 | 39600 | 39450 | 133 |
| 548 | 20230925 | 110300 | 2153216900 | 39550 | 39500 | 39550 | 39450 | 369 |
| 549 | 20230925 | 110200 | 2138641550 | 39450 | 39450 | 39500 | 39450 | 274 |
| 550 | 20230925 | 110100 | 2127826450 | 39450 | 39500 | 39500 | 39450 | 254 |
| 551 | 20230925 | 110000 | 2117803650 | 39450 | 39500 | 39500 | 39450 | 88 |
| 552 | 20230925 | 105900 | 2114327850 | 39500 | 39500 | 39500 | 39450 | 2010 |
| 553 | 20230925 | 105800 | 2035027300 | 39450 | 39450 | 39500 | 39450 | 59 |
| 554 | 20230925 | 105700 | 2032697900 | 39450 | 39500 | 39500 | 39450 | 13 |
| 555 | 20230925 | 105600 | 2032184950 | 39450 | 39450 | 39500 | 39450 | 161 |
| 556 | 20230925 | 105500 | 2025828500 | 39450 | 39500 | 39500 | 39450 | 1331 |
| 557 | 20230925 | 105400 | 1973254350 | 39500 | 39500 | 39550 | 39500 | 140 |
| 558 | 20230925 | 105300 | 1967723700 | 39500 | 39500 | 39550 | 39500 | 62 |
| 559 | 20230925 | 105200 | 1965274050 | 39550 | 39550 | 39550 | 39500 | 196 |
| 560 | 20230925 | 105100 | 1957523650 | 39550 | 39600 | 39600 | 39550 | 281 |
| 561 | 20230925 | 105000 | 1946407100 | 39600 | 39550 | 39600 | 39550 | 180 |
| 562 | 20230925 | 104900 | 1939280950 | 39600 | 39550 | 39600 | 39550 | 67 |
| 563 | 20230925 | 104800 | 1936628800 | 39600 | 39550 | 39600 | 39550 | 235 |
| 564 | 20230925 | 104700 | 1927333550 | 39550 | 39550 | 39550 | 39550 | 52 |
| 565 | 20230925 | 104600 | 1925276950 | 39550 | 39550 | 39550 | 39550 | 65 |
| 566 | 20230925 | 104500 | 1922706200 | 39550 | 39550 | 39600 | 39550 | 74 |
| 567 | 20230925 | 104400 | 1919777750 | 39550 | 39550 | 39600 | 39550 | 218 |
| 568 | 20230925 | 104300 | 1911154350 | 39550 | 39550 | 39550 | 39550 | 42 |
| 569 | 20230925 | 104200 | 1909493250 | 39550 | 39550 | 39550 | 39550 | 50 |
| 570 | 20230925 | 104100 | 1907515750 | 39550 | 39550 | 39600 | 39550 | 223 |
| 571 | 20230925 | 104000 | 1898694900 | 39600 | 39550 | 39600 | 39550 | 59 |
| 572 | 20230925 | 103900 | 1896360200 | 39550 | 39550 | 39600 | 39550 | 63 |
| 573 | 20230925 | 103800 | 1893868000 | 39550 | 39550 | 39600 | 39550 | 74 |
| 574 | 20230925 | 103700 | 1890940300 | 39550 | 39550 | 39600 | 39550 | 147 |
| 575 | 20230925 | 103600 | 1885125950 | 39600 | 39500 | 39600 | 39500 | 788 |
| 576 | 20230925 | 103500 | 1853942250 | 39500 | 39550 | 39550 | 39500 | 371 |
| 577 | 20230925 | 103400 | 1839272650 | 39500 | 39550 | 39550 | 39500 | 143 |
| 578 | 20230925 | 103300 | 1833624000 | 39550 | 39500 | 39550 | 39500 | 323 |
| 579 | 20230925 | 103200 | 1820864800 | 39500 | 39500 | 39500 | 39500 | 28 |
| 580 | 20230925 | 103100 | 1819758800 | 39550 | 39500 | 39550 | 39500 | 89 |
| 581 | 20230925 | 103000 | 1816240150 | 39500 | 39500 | 39550 | 39500 | 148 |
| 582 | 20230925 | 102900 | 1810394000 | 39500 | 39500 | 39500 | 39500 | 21 |
| 583 | 20230925 | 102800 | 1809564500 | 39500 | 39500 | 39550 | 39500 | 61 |
| 584 | 20230925 | 102700 | 1807153400 | 39500 | 39500 | 39550 | 39500 | 55 |
| 585 | 20230925 | 102600 | 1804979700 | 39500 | 39500 | 39500 | 39500 | 159 |
| 586 | 20230925 | 102500 | 1798699200 | 39500 | 39550 | 39600 | 39500 | 1613 |
| 587 | 20230925 | 102400 | 1734942000 | 39550 | 39550 | 39600 | 39550 | 44 |
| 588 | 20230925 | 102300 | 1733200200 | 39600 | 39600 | 39650 | 39600 | 202 |
| 589 | 20230925 | 102200 | 1725199700 | 39600 | 39600 | 39650 | 39600 | 240 |
| 590 | 20230925 | 102100 | 1715695650 | 39600 | 39600 | 39650 | 39600 | 43 |
| 591 | 20230925 | 102000 | 1713991850 | 39600 | 39600 | 39600 | 39600 | 34 |
| 592 | 20230925 | 101900 | 1712645450 | 39600 | 39650 | 39650 | 39600 | 196 |
| 593 | 20230925 | 101800 | 1704881950 | 39700 | 39650 | 39700 | 39650 | 321 |
| 594 | 20230925 | 101700 | 1692152950 | 39650 | 39700 | 39700 | 39650 | 153 |
| 595 | 20230925 | 101600 | 1686082450 | 39650 | 39600 | 39650 | 39600 | 797 |
| 596 | 20230925 | 101500 | 1654487500 | 39600 | 39650 | 39650 | 39600 | 151 |
| 597 | 20230925 | 101400 | 1648507800 | 39600 | 39600 | 39650 | 39600 | 72 |
| 598 | 20230925 | 101300 | 1645654950 | 39600 | 39650 | 39650 | 39600 | 61 |
| 599 | 20230925 | 101200 | 1643238700 | 39600 | 39650 | 39650 | 39600 | 817 |
| 600 | 20230925 | 101100 | 1610845950 | 39700 | 39700 | 39700 | 39650 | 133 |
| 601 | 20230925 | 101000 | 1605569650 | 39650 | 39650 | 39700 | 39650 | 294 |
| 602 | 20230925 | 100900 | 1593909350 | 39650 | 39650 | 39700 | 39650 | 163 |
| 603 | 20230925 | 100800 | 1587445400 | 39650 | 39700 | 39700 | 39650 | 215 |
| 604 | 20230925 | 100700 | 1578920450 | 39700 | 39650 | 39700 | 39650 | 270 |
| 605 | 20230925 | 100600 | 1568205450 | 39650 | 39650 | 39700 | 39650 | 299 |
| 606 | 20230925 | 100500 | 1556349950 | 39650 | 39650 | 39700 | 39650 | 247 |
| 607 | 20230925 | 100400 | 1546554450 | 39600 | 39650 | 39650 | 39600 | 277 |
| 608 | 20230925 | 100300 | 1535578900 | 39700 | 39650 | 39700 | 39650 | 44 |
| 609 | 20230925 | 100200 | 1533833200 | 39650 | 39650 | 39750 | 39650 | 505 |
| 610 | 20230925 | 100100 | 1513777400 | 39650 | 39650 | 39700 | 39650 | 294 |
| 611 | 20230925 | 100000 | 1502118350 | 39650 | 39650 | 39700 | 39650 | 307 |
| 612 | 20230925 | 095900 | 1489941300 | 39650 | 39700 | 39700 | 39650 | 239 |
| 613 | 20230925 | 095800 | 1480456900 | 39700 | 39700 | 39750 | 39700 | 249 |
| 614 | 20230925 | 095700 | 1470570350 | 39700 | 39700 | 39750 | 39700 | 378 |
| 615 | 20230925 | 095600 | 1455562550 | 39700 | 39700 | 39750 | 39700 | 135 |
| 616 | 20230925 | 095500 | 1450202050 | 39700 | 39750 | 39750 | 39700 | 80 |
| 617 | 20230925 | 095400 | 1447025400 | 39750 | 39800 | 39800 | 39750 | 298 |
| 618 | 20230925 | 095300 | 1435175150 | 39800 | 39750 | 39850 | 39750 | 638 |
| 619 | 20230925 | 095200 | 1409778200 | 39700 | 39750 | 39750 | 39700 | 69 |
| 620 | 20230925 | 095100 | 1407037550 | 39700 | 39750 | 39800 | 39700 | 355 |
| 621 | 20230925 | 095000 | 1392926950 | 39750 | 39700 | 39900 | 39700 | 1509 |
| 622 | 20230925 | 094900 | 1332889400 | 39700 | 39700 | 39750 | 39700 | 54 |
| 623 | 20230925 | 094800 | 1330744600 | 39700 | 39700 | 39750 | 39700 | 107 |
| 624 | 20230925 | 094700 | 1326493000 | 39700 | 39750 | 39750 | 39700 | 7 |
| 625 | 20230925 | 094600 | 1326215050 | 39750 | 39700 | 39750 | 39700 | 217 |
| 626 | 20230925 | 094500 | 1317594200 | 39750 | 39650 | 39750 | 39650 | 228 |
| 627 | 20230925 | 094400 | 1308541850 | 39650 | 39650 | 39700 | 39650 | 342 |
| 628 | 20230925 | 094300 | 1294980650 | 39650 | 39700 | 39700 | 39650 | 373 |
| 629 | 20230925 | 094200 | 1280186350 | 39650 | 39650 | 39750 | 39650 | 10 |
| 630 | 20230925 | 094100 | 1279789650 | 39650 | 39700 | 39750 | 39650 | 5213 |
| 631 | 20230925 | 094000 | 1072849250 | 39700 | 39750 | 39750 | 39700 | 10 |
| 632 | 20230925 | 093900 | 1072452150 | 39750 | 39800 | 39850 | 39750 | 2073 |
| 633 | 20230925 | 093800 | 989981100 | 39800 | 39850 | 39850 | 39800 | 137 |
| 634 | 20230925 | 093700 | 984527600 | 39800 | 39750 | 39900 | 39700 | 2203 |
| 635 | 20230925 | 093600 | 896747000 | 39700 | 39800 | 39800 | 39700 | 2975 |
| 636 | 20230925 | 093500 | 778503100 | 39750 | 39750 | 39800 | 39750 | 423 |
| 637 | 20230925 | 093400 | 761677150 | 39750 | 39800 | 39850 | 39750 | 1368 |
| 638 | 20230925 | 093300 | 707238500 | 39800 | 39800 | 39850 | 39800 | 9 |
| 639 | 20230925 | 093200 | 706880200 | 39800 | 39900 | 39900 | 39800 | 756 |
| 640 | 20230925 | 093100 | 676742700 | 39900 | 39950 | 39950 | 39900 | 29 |
| 641 | 20230925 | 093000 | 675584800 | 39900 | 39950 | 39950 | 39900 | 97 |
| 642 | 20230925 | 092900 | 671711300 | 39950 | 40000 | 40000 | 39950 | 574 |
| 643 | 20230925 | 092800 | 648775150 | 40000 | 39950 | 40000 | 39950 | 370 |
| 644 | 20230925 | 092700 | 633986300 | 40000 | 39950 | 40000 | 39950 | 284 |
| 645 | 20230925 | 092600 | 622627450 | 39900 | 39950 | 40000 | 39900 | 1015 |
| 646 | 20230925 | 092500 | 582107050 | 39950 | 39900 | 39950 | 39900 | 173 |
| 647 | 20230925 | 092400 | 575197100 | 39900 | 39850 | 39950 | 39850 | 504 |
| 648 | 20230925 | 092300 | 555084750 | 39900 | 39900 | 39900 | 39850 | 394 |
| 649 | 20230925 | 092200 | 539365900 | 39900 | 39900 | 39950 | 39850 | 462 |
| 650 | 20230925 | 092100 | 520931650 | 39850 | 39900 | 39900 | 39850 | 654 |
| 651 | 20230925 | 092000 | 494862300 | 39800 | 39750 | 39900 | 39700 | 1054 |
| 652 | 20230925 | 091900 | 452921950 | 39700 | 39750 | 39750 | 39700 | 810 |
| 653 | 20230925 | 091800 | 420730150 | 39750 | 39800 | 39800 | 39750 | 24 |
| 654 | 20230925 | 091700 | 419775150 | 39750 | 39750 | 39800 | 39750 | 139 |
| 655 | 20230925 | 091600 | 414249100 | 39750 | 39750 | 39800 | 39750 | 269 |
| 656 | 20230925 | 091500 | 403555100 | 39750 | 39750 | 39800 | 39700 | 1030 |
| 657 | 20230925 | 091400 | 362612200 | 39700 | 39750 | 39750 | 39700 | 544 |
| 658 | 20230925 | 091300 | 340992600 | 39700 | 39750 | 39750 | 39700 | 176 |
| 659 | 20230925 | 091200 | 333996750 | 39750 | 39700 | 39750 | 39700 | 220 |
| 660 | 20230925 | 091100 | 325254400 | 39800 | 39850 | 39850 | 39700 | 1473 |
| 661 | 20230925 | 091000 | 266620000 | 39850 | 39950 | 39950 | 39850 | 766 |
| 662 | 20230925 | 090900 | 236056250 | 39950 | 39950 | 40000 | 39900 | 390 |
| 663 | 20230925 | 090800 | 220470700 | 39900 | 39950 | 39950 | 39900 | 723 |
| 664 | 20230925 | 090700 | 191602000 | 39950 | 39900 | 40000 | 39900 | 123 |
| 665 | 20230925 | 090600 | 186690150 | 39900 | 39950 | 39950 | 39900 | 1364 |
| 666 | 20230925 | 090500 | 132250300 | 39950 | 39950 | 40000 | 39950 | 58 |
| 667 | 20230925 | 090400 | 129931500 | 39950 | 39950 | 39950 | 39950 | 20 |
| 668 | 20230925 | 090300 | 129132500 | 40000 | 39950 | 40000 | 39950 | 88 |
| 669 | 20230925 | 090200 | 125616350 | 39900 | 40050 | 40050 | 39900 | 907 |
| 670 | 20230925 | 090100 | 89384000 | 40050 | 40250 | 40250 | 40000 | 792 |
| 671 | 20230925 | 090000 | 57541850 | 40250 | 40500 | 40500 | 40250 | 1420 |