37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 204300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 3 | 20230925 | 204200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20230925 | 204100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20230925 | 204000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20230925 | 203900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20230925 | 203800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20230925 | 203700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20230925 | 203600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20230925 | 203500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20230925 | 203400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20230925 | 203300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20230925 | 203200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20230925 | 203100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20230925 | 203000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20230925 | 202900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20230925 | 202800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20230925 | 202700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20230925 | 202600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20230925 | 202500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20230925 | 202400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20230925 | 202300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20230925 | 202200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20230925 | 202100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20230925 | 202000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20230925 | 201900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20230925 | 201800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20230925 | 201700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20230925 | 201600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20230925 | 201500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20230925 | 201400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20230925 | 201300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 33 | 20230925 | 201200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20230925 | 201100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20230925 | 201000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20230925 | 200900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20230925 | 200800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20230925 | 200700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20230925 | 200600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20230925 | 200500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20230925 | 200400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20230925 | 200300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20230925 | 200200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20230925 | 200100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20230925 | 200000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20230925 | 195900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20230925 | 195800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20230925 | 195700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20230925 | 195600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20230925 | 195500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20230925 | 195400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20230925 | 195300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20230925 | 195200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20230925 | 195100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20230925 | 195000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20230925 | 194900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20230925 | 194800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20230925 | 194700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20230925 | 194600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20230925 | 194500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20230925 | 194400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20230925 | 194300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 63 | 20230925 | 194200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20230925 | 194100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20230925 | 194000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20230925 | 193900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20230925 | 193800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20230925 | 193700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20230925 | 193600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20230925 | 193500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20230925 | 193400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20230925 | 193300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20230925 | 193200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20230925 | 193100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20230925 | 193000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20230925 | 192900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20230925 | 192800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20230925 | 192700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20230925 | 192600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20230925 | 192500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20230925 | 192400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20230925 | 192300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20230925 | 192200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20230925 | 192100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20230925 | 192000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20230925 | 191900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20230925 | 191800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20230925 | 191700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20230925 | 191600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20230925 | 191500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20230925 | 191400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20230925 | 191300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 93 | 20230925 | 191200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20230925 | 191100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20230925 | 191000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20230925 | 190900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20230925 | 190800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20230925 | 190700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20230925 | 190600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20230925 | 190500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20230925 | 190400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20230925 | 190300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20230925 | 190200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20230925 | 190100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20230925 | 190000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20230925 | 185900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20230925 | 185800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20230925 | 185700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20230925 | 185600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20230925 | 185500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20230925 | 185400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20230925 | 185300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20230925 | 185200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20230925 | 185100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20230925 | 185000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20230925 | 184900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20230925 | 184800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20230925 | 184700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20230925 | 184600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20230925 | 184500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20230925 | 184400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20230925 | 184300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 123 | 20230925 | 184200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20230925 | 184100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20230925 | 184000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20230925 | 183900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20230925 | 183800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20230925 | 183700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20230925 | 183600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20230925 | 183500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20230925 | 183400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20230925 | 183300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20230925 | 183200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20230925 | 183100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20230925 | 183000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20230925 | 182900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20230925 | 182800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20230925 | 182700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20230925 | 182600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20230925 | 182500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20230925 | 182400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20230925 | 182300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20230925 | 182200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20230925 | 182100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20230925 | 182000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20230925 | 181900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20230925 | 181800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20230925 | 181700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20230925 | 181600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20230925 | 181500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20230925 | 181400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20230925 | 181300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 153 | 20230925 | 181200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20230925 | 181100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20230925 | 181000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20230925 | 180900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20230925 | 180800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20230925 | 180700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20230925 | 180600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20230925 | 180500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20230925 | 180400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20230925 | 180300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20230925 | 180200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20230925 | 180100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20230925 | 180000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20230925 | 175900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20230925 | 175800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20230925 | 175700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20230925 | 175600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20230925 | 175500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20230925 | 175400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20230925 | 175300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20230925 | 175200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20230925 | 175100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20230925 | 175000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20230925 | 174900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20230925 | 174800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20230925 | 174700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20230925 | 174600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20230925 | 174500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20230925 | 174400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20230925 | 174300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 183 | 20230925 | 174200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20230925 | 174100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20230925 | 174000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20230925 | 173900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20230925 | 173800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20230925 | 173700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20230925 | 173600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20230925 | 173500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20230925 | 173400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20230925 | 173300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20230925 | 173200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20230925 | 173100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20230925 | 173000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20230925 | 172900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20230925 | 172800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20230925 | 172700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20230925 | 172600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20230925 | 172500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20230925 | 172400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20230925 | 172300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20230925 | 172200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20230925 | 172100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20230925 | 172000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20230925 | 171900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20230925 | 171800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20230925 | 171700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20230925 | 171600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20230925 | 171500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20230925 | 171400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20230925 | 171300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 213 | 20230925 | 171200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20230925 | 171100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20230925 | 171000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20230925 | 170900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20230925 | 170800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20230925 | 170700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20230925 | 170600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20230925 | 170500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20230925 | 170400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20230925 | 170300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20230925 | 170200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20230925 | 170100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20230925 | 170000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20230925 | 165900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20230925 | 165800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20230925 | 165700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20230925 | 165600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20230925 | 165500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20230925 | 165400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20230925 | 165300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20230925 | 165200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20230925 | 165100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20230925 | 165000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20230925 | 164900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20230925 | 164800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20230925 | 164700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20230925 | 164600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20230925 | 164500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20230925 | 164400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20230925 | 164300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 243 | 20230925 | 164200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20230925 | 164100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20230925 | 164000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20230925 | 163900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20230925 | 163800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20230925 | 163700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20230925 | 163600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20230925 | 163500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20230925 | 163400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20230925 | 163300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20230925 | 163200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20230925 | 163100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20230925 | 163000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20230925 | 162900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20230925 | 162800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20230925 | 162700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20230925 | 162600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20230925 | 162500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20230925 | 162400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20230925 | 162300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20230925 | 162200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20230925 | 162100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20230925 | 162000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20230925 | 161900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20230925 | 161800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20230925 | 161700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 269 | 20230925 | 161600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20230925 | 161500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20230925 | 161400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20230925 | 161300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 273 | 20230925 | 161200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20230925 | 161100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20230925 | 161000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20230925 | 160900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20230925 | 160800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20230925 | 160700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20230925 | 160600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 280 | 20230925 | 160500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 281 | 20230925 | 160400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 282 | 20230925 | 160300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 283 | 20230925 | 160200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 284 | 20230925 | 160100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 285 | 20230925 | 160000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 286 | 20230925 | 155900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 287 | 20230925 | 155800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 288 | 20230925 | 155700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 289 | 20230925 | 155600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 290 | 20230925 | 155500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 291 | 20230925 | 155400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 292 | 20230925 | 155300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 293 | 20230925 | 155200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 294 | 20230925 | 155100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 295 | 20230925 | 155000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 296 | 20230925 | 154900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 297 | 20230925 | 154800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 298 | 20230925 | 154700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 299 | 20230925 | 154600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 300 | 20230925 | 154500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 301 | 20230925 | 154400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 302 | 20230925 | 154300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 303 | 20230925 | 154200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 304 | 20230925 | 154100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 305 | 20230925 | 154000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 306 | 20230925 | 153900 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 307 | 20230925 | 153800 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 308 | 20230925 | 153700 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 309 | 20230925 | 153600 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 310 | 20230925 | 153500 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 311 | 20230925 | 153400 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 312 | 20230925 | 153300 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 313 | 20230925 | 153200 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 314 | 20230925 | 153100 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 315 | 20230925 | 153000 | 6358445300 | 23350 | 23350 | 23350 | 23350 | 2775 |
| 316 | 20230925 | 152900 | 6293649050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 317 | 20230925 | 152800 | 6293649050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 318 | 20230925 | 152700 | 6293649050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 319 | 20230925 | 152600 | 6293649050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 320 | 20230925 | 152500 | 6293649050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 321 | 20230925 | 152400 | 6293649050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 322 | 20230925 | 152300 | 6293649050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 323 | 20230925 | 152200 | 6293649050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 324 | 20230925 | 152100 | 6293649050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 325 | 20230925 | 152000 | 6293649050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 326 | 20230925 | 151900 | 6293649050 | 23350 | 23350 | 23350 | 23250 | 1366 |
| 327 | 20230925 | 151800 | 6261854200 | 23300 | 23300 | 23350 | 23300 | 69 |
| 328 | 20230925 | 151700 | 6260246200 | 23300 | 23350 | 23400 | 23300 | 208 |
| 329 | 20230925 | 151600 | 6255395600 | 23400 | 23300 | 23450 | 23300 | 635 |
| 330 | 20230925 | 151500 | 6240535300 | 23250 | 23450 | 23450 | 23250 | 612 |
| 331 | 20230925 | 151400 | 6226245150 | 23200 | 23400 | 23500 | 23200 | 1305 |
| 332 | 20230925 | 151300 | 6195775850 | 23450 | 23400 | 23450 | 23300 | 622 |
| 333 | 20230925 | 151200 | 6181200200 | 23450 | 23350 | 23450 | 23300 | 865 |
| 334 | 20230925 | 151100 | 6160963300 | 23400 | 23400 | 23400 | 23300 | 788 |
| 335 | 20230925 | 151000 | 6142534900 | 23450 | 23300 | 23450 | 23300 | 2071 |
| 336 | 20230925 | 150900 | 6094190850 | 23300 | 23300 | 23400 | 23300 | 947 |
| 337 | 20230925 | 150800 | 6072066050 | 23400 | 23400 | 23400 | 23300 | 428 |
| 338 | 20230925 | 150700 | 6062077900 | 23300 | 23350 | 23400 | 23300 | 485 |
| 339 | 20230925 | 150600 | 6050761950 | 23350 | 23350 | 23350 | 23350 | 535 |
| 340 | 20230925 | 150500 | 6038269700 | 23400 | 23400 | 23450 | 23400 | 579 |
| 341 | 20230925 | 150400 | 6024720650 | 23450 | 23350 | 23450 | 23350 | 650 |
| 342 | 20230925 | 150300 | 6009513450 | 23400 | 23350 | 23450 | 23350 | 1125 |
| 343 | 20230925 | 150200 | 5983206900 | 23350 | 23300 | 23350 | 23250 | 783 |
| 344 | 20230925 | 150100 | 5964953650 | 23300 | 23300 | 23300 | 23200 | 339 |
| 345 | 20230925 | 150000 | 5957087700 | 23300 | 23250 | 23300 | 23100 | 528 |
| 346 | 20230925 | 145900 | 5944850850 | 23250 | 23150 | 23350 | 23150 | 897 |
| 347 | 20230925 | 145800 | 5923959050 | 23150 | 23300 | 23400 | 23150 | 1118 |
| 348 | 20230925 | 145700 | 5897977050 | 23400 | 23400 | 23400 | 23400 | 528 |
| 349 | 20230925 | 145600 | 5885621850 | 23350 | 23300 | 23400 | 23300 | 766 |
| 350 | 20230925 | 145500 | 5867759000 | 23300 | 23400 | 23400 | 23300 | 704 |
| 351 | 20230925 | 145400 | 5851301300 | 23400 | 23350 | 23400 | 23350 | 517 |
| 352 | 20230925 | 145300 | 5839223500 | 23400 | 23450 | 23450 | 23400 | 561 |
| 353 | 20230925 | 145200 | 5826081250 | 23450 | 23500 | 23550 | 23450 | 639 |
| 354 | 20230925 | 145100 | 5811073900 | 23500 | 23550 | 23550 | 23500 | 429 |
| 355 | 20230925 | 145000 | 5800976300 | 23550 | 23550 | 23550 | 23550 | 434 |
| 356 | 20230925 | 144900 | 5790755600 | 23550 | 23450 | 23550 | 23450 | 423 |
| 357 | 20230925 | 144800 | 5780799750 | 23550 | 23600 | 23600 | 23500 | 523 |
| 358 | 20230925 | 144700 | 5768481350 | 23600 | 23550 | 23600 | 23550 | 589 |
| 359 | 20230925 | 144600 | 5754604150 | 23550 | 23500 | 23550 | 23500 | 934 |
| 360 | 20230925 | 144500 | 5732616900 | 23550 | 23500 | 23550 | 23500 | 411 |
| 361 | 20230925 | 144400 | 5722955900 | 23500 | 23400 | 23500 | 23400 | 2856 |
| 362 | 20230925 | 144300 | 5655991250 | 23400 | 23350 | 23400 | 23350 | 851 |
| 363 | 20230925 | 144200 | 5636082100 | 23400 | 23400 | 23400 | 23300 | 764 |
| 364 | 20230925 | 144100 | 5618244500 | 23400 | 23350 | 23400 | 23250 | 1318 |
| 365 | 20230925 | 144000 | 5587439600 | 23350 | 23400 | 23400 | 23300 | 507 |
| 366 | 20230925 | 143900 | 5575600450 | 23400 | 23400 | 23400 | 23350 | 401 |
| 367 | 20230925 | 143800 | 5566224300 | 23350 | 23350 | 23400 | 23350 | 85 |
| 368 | 20230925 | 143700 | 5564239450 | 23400 | 23400 | 23400 | 23100 | 1043 |
| 369 | 20230925 | 143600 | 5539938200 | 23350 | 23350 | 23350 | 23300 | 582 |
| 370 | 20230925 | 143500 | 5526353650 | 23400 | 23350 | 23400 | 23300 | 687 |
| 371 | 20230925 | 143400 | 5510311800 | 23350 | 23200 | 23350 | 23200 | 2553 |
| 372 | 20230925 | 143300 | 5450907350 | 23200 | 23050 | 23200 | 23050 | 595 |
| 373 | 20230925 | 143200 | 5437127400 | 23050 | 23100 | 23200 | 23050 | 1370 |
| 374 | 20230925 | 143100 | 5405475900 | 23100 | 23200 | 23200 | 23100 | 201 |
| 375 | 20230925 | 143000 | 5400829800 | 23100 | 23100 | 23200 | 23100 | 179 |
| 376 | 20230925 | 142900 | 5396694800 | 23200 | 23150 | 23200 | 23150 | 54 |
| 377 | 20230925 | 142800 | 5395444550 | 23200 | 23250 | 23250 | 23150 | 133 |
| 378 | 20230925 | 142700 | 5392357850 | 23250 | 23250 | 23250 | 23100 | 510 |
| 379 | 20230925 | 142600 | 5380572300 | 23250 | 23250 | 23250 | 23250 | 96 |
| 380 | 20230925 | 142500 | 5378340300 | 23100 | 23250 | 23250 | 23100 | 224 |
| 381 | 20230925 | 142400 | 5373163250 | 23250 | 23100 | 23250 | 23100 | 72 |
| 382 | 20230925 | 142300 | 5371494600 | 23100 | 23200 | 23250 | 23100 | 538 |
| 383 | 20230925 | 142200 | 5359042400 | 23250 | 23200 | 23250 | 23200 | 74 |
| 384 | 20230925 | 142100 | 5357322850 | 23250 | 23250 | 23250 | 23250 | 7 |
| 385 | 20230925 | 142000 | 5357160100 | 23250 | 23200 | 23250 | 23150 | 674 |
| 386 | 20230925 | 141900 | 5341551650 | 23200 | 23250 | 23250 | 23200 | 154 |
| 387 | 20230925 | 141800 | 5337977850 | 23250 | 23300 | 23300 | 23200 | 36 |
| 388 | 20230925 | 141700 | 5337141650 | 23200 | 23300 | 23300 | 23150 | 119 |
| 389 | 20230925 | 141600 | 5334381500 | 23200 | 23250 | 23300 | 23200 | 948 |
| 390 | 20230925 | 141500 | 5312385600 | 23300 | 23250 | 23300 | 23250 | 161 |
| 391 | 20230925 | 141400 | 5308640900 | 23300 | 23350 | 23350 | 23250 | 229 |
| 392 | 20230925 | 141300 | 5303306050 | 23350 | 23300 | 23350 | 23300 | 116 |
| 393 | 20230925 | 141200 | 5300601600 | 23350 | 23350 | 23350 | 23350 | 24 |
| 394 | 20230925 | 141100 | 5300041200 | 23350 | 23350 | 23350 | 23350 | 4 |
| 395 | 20230925 | 141000 | 5299947800 | 23350 | 23250 | 23350 | 23250 | 1111 |
| 396 | 20230925 | 140900 | 5274061800 | 23300 | 23250 | 23300 | 23250 | 78 |
| 397 | 20230925 | 140800 | 5272244900 | 23250 | 23350 | 23350 | 23250 | 709 |
| 398 | 20230925 | 140700 | 5255730050 | 23350 | 23350 | 23350 | 23300 | 102 |
| 399 | 20230925 | 140600 | 5253351700 | 23350 | 23350 | 23350 | 23350 | 48 |
| 400 | 20230925 | 140500 | 5252230900 | 23350 | 23300 | 23400 | 23300 | 1155 |
| 401 | 20230925 | 140400 | 5225268700 | 23300 | 23250 | 23300 | 23200 | 1335 |
| 402 | 20230925 | 140300 | 5194216350 | 23250 | 23250 | 23250 | 23200 | 94 |
| 403 | 20230925 | 140200 | 5192033550 | 23250 | 23200 | 23250 | 23200 | 35 |
| 404 | 20230925 | 140100 | 5191221500 | 23250 | 23250 | 23250 | 23200 | 49 |
| 405 | 20230925 | 140000 | 5190083100 | 23250 | 23300 | 23300 | 23250 | 243 |
| 406 | 20230925 | 135900 | 5184433300 | 23250 | 23200 | 23300 | 23150 | 878 |
| 407 | 20230925 | 135800 | 5164038250 | 23200 | 23250 | 23300 | 23200 | 3126 |
| 408 | 20230925 | 135700 | 5091463600 | 23300 | 23250 | 23300 | 23250 | 175 |
| 409 | 20230925 | 135600 | 5087393300 | 23250 | 23300 | 23300 | 23250 | 173 |
| 410 | 20230925 | 135500 | 5083364700 | 23300 | 23350 | 23350 | 23300 | 299 |
| 411 | 20230925 | 135400 | 5076386950 | 23350 | 23350 | 23350 | 23350 | 46 |
| 412 | 20230925 | 135300 | 5075312850 | 23300 | 23300 | 23300 | 23300 | 25 |
| 413 | 20230925 | 135200 | 5074730350 | 23350 | 23300 | 23350 | 23300 | 684 |
| 414 | 20230925 | 135100 | 5058768850 | 23350 | 23350 | 23350 | 23350 | 70 |
| 415 | 20230925 | 135000 | 5057134350 | 23350 | 23400 | 23400 | 23350 | 35 |
| 416 | 20230925 | 134900 | 5056316400 | 23400 | 23350 | 23400 | 23300 | 343 |
| 417 | 20230925 | 134800 | 5048303500 | 23350 | 23400 | 23400 | 23350 | 504 |
| 418 | 20230925 | 134700 | 5036521950 | 23400 | 23350 | 23400 | 23300 | 614 |
| 419 | 20230925 | 134600 | 5022193950 | 23400 | 23300 | 23400 | 23300 | 1253 |
| 420 | 20230925 | 134500 | 4992929950 | 23350 | 23350 | 23350 | 23350 | 200 |
| 421 | 20230925 | 134400 | 4988259950 | 23300 | 23350 | 23350 | 23300 | 146 |
| 422 | 20230925 | 134300 | 4984851700 | 23350 | 23350 | 23350 | 23300 | 230 |
| 423 | 20230925 | 134200 | 4979481400 | 23350 | 23350 | 23350 | 23350 | 568 |
| 424 | 20230925 | 134100 | 4966218600 | 23350 | 23350 | 23350 | 23350 | 203 |
| 425 | 20230925 | 134000 | 4961478550 | 23350 | 23300 | 23350 | 23300 | 339 |
| 426 | 20230925 | 133900 | 4953570900 | 23300 | 23300 | 23300 | 23250 | 696 |
| 427 | 20230925 | 133800 | 4937356600 | 23300 | 23300 | 23300 | 23250 | 240 |
| 428 | 20230925 | 133700 | 4931766000 | 23250 | 23300 | 23300 | 23250 | 136 |
| 429 | 20230925 | 133600 | 4928598450 | 23300 | 23250 | 23300 | 23250 | 608 |
| 430 | 20230925 | 133500 | 4914460550 | 23250 | 23200 | 23250 | 23200 | 1456 |
| 431 | 20230925 | 133400 | 4880627350 | 23200 | 23100 | 23200 | 23100 | 1414 |
| 432 | 20230925 | 133300 | 4847864850 | 23150 | 23150 | 23150 | 23150 | 40 |
| 433 | 20230925 | 133200 | 4846938850 | 23150 | 23050 | 23150 | 23050 | 883 |
| 434 | 20230925 | 133100 | 4826583350 | 23100 | 23150 | 23150 | 23000 | 2618 |
| 435 | 20230925 | 133000 | 4766353500 | 23150 | 23150 | 23150 | 23050 | 360 |
| 436 | 20230925 | 132900 | 4758052300 | 23150 | 23150 | 23150 | 23100 | 144 |
| 437 | 20230925 | 132800 | 4754719450 | 23100 | 23100 | 23100 | 23050 | 1722 |
| 438 | 20230925 | 132700 | 4715009050 | 23200 | 23100 | 23200 | 23100 | 537 |
| 439 | 20230925 | 132600 | 4702601150 | 23200 | 23100 | 23200 | 23100 | 1038 |
| 440 | 20230925 | 132500 | 4678582300 | 23150 | 23100 | 23200 | 23000 | 2522 |
| 441 | 20230925 | 132400 | 4620427100 | 23200 | 23150 | 23200 | 23150 | 193 |
| 442 | 20230925 | 132300 | 4615957000 | 23150 | 23200 | 23200 | 23150 | 13 |
| 443 | 20230925 | 132200 | 4615656000 | 23200 | 23200 | 23200 | 23200 | 105 |
| 444 | 20230925 | 132100 | 4613220000 | 23200 | 23200 | 23200 | 23150 | 542 |
| 445 | 20230925 | 132000 | 4600670600 | 23200 | 23150 | 23200 | 23150 | 85 |
| 446 | 20230925 | 131900 | 4598701950 | 23150 | 23200 | 23200 | 23150 | 16 |
| 447 | 20230925 | 131800 | 4598330900 | 23200 | 23200 | 23200 | 23100 | 75 |
| 448 | 20230925 | 131700 | 4596593950 | 23200 | 23150 | 23200 | 23100 | 420 |
| 449 | 20230925 | 131600 | 4586870900 | 23150 | 23150 | 23250 | 23150 | 258 |
| 450 | 20230925 | 131500 | 4580897700 | 23150 | 23100 | 23250 | 23100 | 212 |
| 451 | 20230925 | 131400 | 4575986550 | 23250 | 23200 | 23250 | 23050 | 2234 |
| 452 | 20230925 | 131300 | 4524373150 | 23300 | 23300 | 23300 | 23150 | 221 |
| 453 | 20230925 | 131200 | 4519250100 | 23300 | 23100 | 23300 | 23100 | 2145 |
| 454 | 20230925 | 131100 | 4469596050 | 23100 | 23100 | 23100 | 23100 | 13 |
| 455 | 20230925 | 131000 | 4469295750 | 23150 | 23100 | 23150 | 23050 | 358 |
| 456 | 20230925 | 130900 | 4461016850 | 23100 | 23150 | 23150 | 23050 | 2978 |
| 457 | 20230925 | 130800 | 4392356150 | 23150 | 23150 | 23150 | 23100 | 96 |
| 458 | 20230925 | 130700 | 4390138150 | 23150 | 23150 | 23150 | 23100 | 1214 |
| 459 | 20230925 | 130600 | 4362084100 | 23150 | 23150 | 23150 | 23100 | 863 |
| 460 | 20230925 | 130500 | 4342146750 | 23150 | 23150 | 23150 | 23100 | 62 |
| 461 | 20230925 | 130400 | 4340714150 | 23150 | 23150 | 23150 | 23100 | 831 |
| 462 | 20230925 | 130300 | 4321517650 | 23150 | 23150 | 23250 | 23100 | 3427 |
| 463 | 20230925 | 130200 | 4242231650 | 23150 | 23300 | 23300 | 23150 | 8461 |
| 464 | 20230925 | 130100 | 4046243800 | 23250 | 23250 | 23350 | 23250 | 235 |
| 465 | 20230925 | 130000 | 4040779500 | 23350 | 23250 | 23350 | 23250 | 440 |
| 466 | 20230925 | 125900 | 4030526450 | 23300 | 23250 | 23300 | 23250 | 105 |
| 467 | 20230925 | 125800 | 4028084950 | 23300 | 23250 | 23300 | 23250 | 59 |
| 468 | 20230925 | 125700 | 4026710750 | 23300 | 23250 | 23300 | 23250 | 486 |
| 469 | 20230925 | 125600 | 4015410600 | 23300 | 23250 | 23300 | 23200 | 411 |
| 470 | 20230925 | 125500 | 4005857650 | 23300 | 23250 | 23300 | 23250 | 505 |
| 471 | 20230925 | 125400 | 3994116150 | 23300 | 23300 | 23300 | 23300 | 38 |
| 472 | 20230925 | 125300 | 3993230750 | 23250 | 23250 | 23300 | 23250 | 552 |
| 473 | 20230925 | 125200 | 3980396500 | 23250 | 23250 | 23300 | 23250 | 119 |
| 474 | 20230925 | 125100 | 3977629500 | 23300 | 23300 | 23300 | 23300 | 38 |
| 475 | 20230925 | 125000 | 3976744100 | 23300 | 23300 | 23300 | 23300 | 370 |
| 476 | 20230925 | 124900 | 3968123100 | 23300 | 23300 | 23300 | 23300 | 5 |
| 477 | 20230925 | 124800 | 3968006600 | 23300 | 23250 | 23300 | 23250 | 538 |
| 478 | 20230925 | 124700 | 3955496200 | 23300 | 23350 | 23350 | 23300 | 63 |
| 479 | 20230925 | 124600 | 3954028050 | 23350 | 23350 | 23350 | 23350 | 172 |
| 480 | 20230925 | 124500 | 3950011850 | 23300 | 23300 | 23350 | 23300 | 114 |
| 481 | 20230925 | 124400 | 3947352550 | 23350 | 23350 | 23350 | 23350 | 617 |
| 482 | 20230925 | 124300 | 3932945600 | 23300 | 23300 | 23300 | 23300 | 198 |
| 483 | 20230925 | 124200 | 3928332200 | 23300 | 23300 | 23350 | 23300 | 68 |
| 484 | 20230925 | 124100 | 3926747300 | 23350 | 23300 | 23350 | 23300 | 28 |
| 485 | 20230925 | 124000 | 3926094650 | 23350 | 23350 | 23350 | 23350 | 5 |
| 486 | 20230925 | 123900 | 3925977900 | 23350 | 23350 | 23350 | 23350 | 16 |
| 487 | 20230925 | 123800 | 3925604300 | 23350 | 23350 | 23350 | 23300 | 30 |
| 488 | 20230925 | 123700 | 3924904800 | 23350 | 23350 | 23350 | 23350 | 105 |
| 489 | 20230925 | 123600 | 3922453050 | 23300 | 23350 | 23350 | 23300 | 678 |
| 490 | 20230925 | 123500 | 3906637900 | 23350 | 23300 | 23350 | 23300 | 491 |
| 491 | 20230925 | 123400 | 3895197350 | 23300 | 23300 | 23300 | 23300 | 248 |
| 492 | 20230925 | 123300 | 3889418950 | 23300 | 23300 | 23300 | 23250 | 185 |
| 493 | 20230925 | 123200 | 3885108850 | 23300 | 23300 | 23300 | 23250 | 1153 |
| 494 | 20230925 | 123100 | 3858293950 | 23250 | 23250 | 23300 | 23250 | 164 |
| 495 | 20230925 | 123000 | 3854479250 | 23300 | 23300 | 23300 | 23300 | 161 |
| 496 | 20230925 | 122900 | 3850727950 | 23300 | 23350 | 23350 | 23300 | 717 |
| 497 | 20230925 | 122800 | 3833993500 | 23400 | 23400 | 23400 | 23350 | 23 |
| 498 | 20230925 | 122700 | 3833456000 | 23350 | 23250 | 23350 | 23250 | 1499 |
| 499 | 20230925 | 122600 | 3798530050 | 23250 | 23300 | 23350 | 23250 | 2119 |
| 500 | 20230925 | 122500 | 3749250400 | 23250 | 23250 | 23250 | 23250 | 70 |
| 501 | 20230925 | 122400 | 3747622900 | 23300 | 23300 | 23300 | 23200 | 760 |
| 502 | 20230925 | 122300 | 3729963050 | 23250 | 23300 | 23350 | 23250 | 334 |
| 503 | 20230925 | 122200 | 3722186050 | 23300 | 23250 | 23300 | 23250 | 664 |
| 504 | 20230925 | 122100 | 3706747950 | 23250 | 23300 | 23300 | 23250 | 842 |
| 505 | 20230925 | 122000 | 3687170350 | 23300 | 23300 | 23300 | 23250 | 33 |
| 506 | 20230925 | 121900 | 3686402450 | 23300 | 23350 | 23350 | 23300 | 21 |
| 507 | 20230925 | 121800 | 3685913050 | 23350 | 23350 | 23350 | 23300 | 73 |
| 508 | 20230925 | 121700 | 3684211500 | 23350 | 23350 | 23350 | 23350 | 35 |
| 509 | 20230925 | 121600 | 3683394250 | 23350 | 23300 | 23350 | 23300 | 356 |
| 510 | 20230925 | 121500 | 3675091650 | 23300 | 23300 | 23350 | 23300 | 47 |
| 511 | 20230925 | 121400 | 3673996050 | 23350 | 23350 | 23350 | 23300 | 244 |
| 512 | 20230925 | 121300 | 3668299300 | 23300 | 23350 | 23350 | 23300 | 155 |
| 513 | 20230925 | 121200 | 3664680300 | 23300 | 23350 | 23350 | 23150 | 3892 |
| 514 | 20230925 | 121100 | 3574144350 | 23400 | 23350 | 23400 | 23350 | 162 |
| 515 | 20230925 | 121000 | 3570359150 | 23400 | 23350 | 23400 | 23350 | 281 |
| 516 | 20230925 | 120900 | 3563797750 | 23400 | 23400 | 23400 | 23350 | 36 |
| 517 | 20230925 | 120800 | 3562955650 | 23400 | 23400 | 23400 | 23400 | 2 |
| 518 | 20230925 | 120700 | 3562908850 | 23400 | 23400 | 23400 | 23400 | 2 |
| 519 | 20230925 | 120600 | 3562862050 | 23350 | 23400 | 23400 | 23350 | 113 |
| 520 | 20230925 | 120500 | 3560218000 | 23400 | 23400 | 23400 | 23400 | 182 |
| 521 | 20230925 | 120400 | 3555959200 | 23450 | 23450 | 23450 | 23350 | 850 |
| 522 | 20230925 | 120300 | 3536082100 | 23450 | 23400 | 23450 | 23400 | 152 |
| 523 | 20230925 | 120200 | 3532520200 | 23400 | 23450 | 23450 | 23400 | 38 |
| 524 | 20230925 | 120100 | 3531630800 | 23450 | 23450 | 23450 | 23450 | 1 |
| 525 | 20230925 | 120000 | 3531607350 | 23450 | 23450 | 23450 | 23450 | 10 |
| 526 | 20230925 | 115900 | 3531372850 | 23350 | 23450 | 23450 | 23350 | 12 |
| 527 | 20230925 | 115800 | 3531092150 | 23450 | 23450 | 23450 | 23350 | 44 |
| 528 | 20230925 | 115700 | 3530062050 | 23450 | 23400 | 23450 | 23400 | 61 |
| 529 | 20230925 | 115600 | 3528633650 | 23450 | 23450 | 23450 | 23450 | 5 |
| 530 | 20230925 | 115500 | 3528516400 | 23500 | 23500 | 23500 | 23500 | 0 |
| 531 | 20230925 | 115400 | 3528516400 | 23500 | 23500 | 23500 | 23400 | 16 |
| 532 | 20230925 | 115300 | 3528140500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 533 | 20230925 | 115200 | 3528140500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 534 | 20230925 | 115100 | 3528140500 | 23500 | 23500 | 23500 | 23500 | 17 |
| 535 | 20230925 | 115000 | 3527741000 | 23500 | 23500 | 23500 | 23500 | 15 |
| 536 | 20230925 | 114900 | 3527388500 | 23500 | 23500 | 23500 | 23500 | 13 |
| 537 | 20230925 | 114800 | 3527083000 | 23500 | 23500 | 23500 | 23300 | 1480 |
| 538 | 20230925 | 114700 | 3492521500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 539 | 20230925 | 114600 | 3492521500 | 23600 | 23550 | 23600 | 23500 | 254 |
| 540 | 20230925 | 114500 | 3486549850 | 23550 | 23550 | 23550 | 23550 | 11 |
| 541 | 20230925 | 114400 | 3486290800 | 23550 | 23550 | 23550 | 23500 | 12 |
| 542 | 20230925 | 114300 | 3486008400 | 23550 | 23550 | 23550 | 23550 | 127 |
| 543 | 20230925 | 114200 | 3483017550 | 23550 | 23550 | 23550 | 23550 | 28 |
| 544 | 20230925 | 114100 | 3482358150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 545 | 20230925 | 114000 | 3482358150 | 23600 | 23600 | 23600 | 23600 | 56 |
| 546 | 20230925 | 113900 | 3481036550 | 23550 | 23600 | 23650 | 23550 | 299 |
| 547 | 20230925 | 113800 | 3473984100 | 23600 | 23650 | 23650 | 23600 | 118 |
| 548 | 20230925 | 113700 | 3471198950 | 23600 | 23650 | 23650 | 23600 | 216 |
| 549 | 20230925 | 113600 | 3466094800 | 23650 | 23600 | 23650 | 23600 | 1145 |
| 550 | 20230925 | 113500 | 3439062350 | 23600 | 23500 | 23600 | 23500 | 1940 |
| 551 | 20230925 | 113400 | 3393377850 | 23500 | 23500 | 23500 | 23500 | 26 |
| 552 | 20230925 | 113300 | 3392766850 | 23500 | 23500 | 23500 | 23500 | 111 |
| 553 | 20230925 | 113200 | 3390158350 | 23350 | 23350 | 23350 | 23350 | 50 |
| 554 | 20230925 | 113100 | 3388990850 | 23350 | 23400 | 23400 | 23350 | 400 |
| 555 | 20230925 | 113000 | 3379648300 | 23500 | 23450 | 23500 | 23450 | 11 |
| 556 | 20230925 | 112900 | 3379390000 | 23450 | 23450 | 23450 | 23450 | 1 |
| 557 | 20230925 | 112800 | 3379366550 | 23500 | 23500 | 23500 | 23500 | 18 |
| 558 | 20230925 | 112700 | 3378943550 | 23500 | 23400 | 23500 | 23350 | 113 |
| 559 | 20230925 | 112600 | 3376303100 | 23350 | 23350 | 23350 | 23350 | 608 |
| 560 | 20230925 | 112500 | 3362106300 | 23350 | 23400 | 23400 | 23350 | 208 |
| 561 | 20230925 | 112400 | 3357239150 | 23450 | 23450 | 23450 | 23450 | 13 |
| 562 | 20230925 | 112300 | 3356934300 | 23400 | 23450 | 23450 | 23400 | 238 |
| 563 | 20230925 | 112200 | 3351363300 | 23450 | 23450 | 23550 | 23400 | 217 |
| 564 | 20230925 | 112100 | 3346274600 | 23550 | 23450 | 23550 | 23450 | 47 |
| 565 | 20230925 | 112000 | 3345171350 | 23550 | 23550 | 23550 | 23550 | 1 |
| 566 | 20230925 | 111900 | 3345147800 | 23450 | 23500 | 23550 | 23450 | 233 |
| 567 | 20230925 | 111800 | 3339677200 | 23550 | 23550 | 23550 | 23550 | 11 |
| 568 | 20230925 | 111700 | 3339418150 | 23550 | 23500 | 23550 | 23500 | 539 |
| 569 | 20230925 | 111600 | 3326751600 | 23500 | 23500 | 23500 | 23500 | 269 |
| 570 | 20230925 | 111500 | 3320430100 | 23500 | 23450 | 23500 | 23450 | 82 |
| 571 | 20230925 | 111400 | 3318504100 | 23500 | 23500 | 23500 | 23500 | 252 |
| 572 | 20230925 | 111300 | 3312582100 | 23450 | 23450 | 23450 | 23450 | 370 |
| 573 | 20230925 | 111200 | 3303905600 | 23450 | 23450 | 23450 | 23450 | 44 |
| 574 | 20230925 | 111100 | 3302873800 | 23450 | 23450 | 23450 | 23450 | 300 |
| 575 | 20230925 | 111000 | 3295838800 | 23400 | 23400 | 23400 | 23400 | 18 |
| 576 | 20230925 | 110900 | 3295417600 | 23400 | 23400 | 23450 | 23400 | 60 |
| 577 | 20230925 | 110800 | 3294013000 | 23450 | 23450 | 23450 | 23450 | 1 |
| 578 | 20230925 | 110700 | 3293989550 | 23450 | 23450 | 23450 | 23450 | 10 |
| 579 | 20230925 | 110600 | 3293755050 | 23450 | 23350 | 23450 | 23350 | 962 |
| 580 | 20230925 | 110500 | 3271245150 | 23350 | 23400 | 23400 | 23350 | 97 |
| 581 | 20230925 | 110400 | 3268979400 | 23400 | 23350 | 23400 | 23350 | 373 |
| 582 | 20230925 | 110300 | 3260253850 | 23350 | 23400 | 23400 | 23350 | 331 |
| 583 | 20230925 | 110200 | 3252509350 | 23400 | 23400 | 23400 | 23400 | 5 |
| 584 | 20230925 | 110100 | 3252392350 | 23400 | 23300 | 23450 | 23300 | 259 |
| 585 | 20230925 | 110000 | 3246325500 | 23450 | 23400 | 23450 | 23300 | 663 |
| 586 | 20230925 | 105900 | 3230852500 | 23450 | 23400 | 23450 | 23400 | 11 |
| 587 | 20230925 | 105800 | 3230595050 | 23350 | 23450 | 23450 | 23350 | 107 |
| 588 | 20230925 | 105700 | 3228095850 | 23450 | 23350 | 23500 | 23350 | 624 |
| 589 | 20230925 | 105600 | 3213523150 | 23500 | 23350 | 23500 | 23350 | 1046 |
| 590 | 20230925 | 105500 | 3189098900 | 23300 | 23450 | 23500 | 23300 | 393 |
| 591 | 20230925 | 105400 | 3179908900 | 23500 | 23450 | 23500 | 23400 | 217 |
| 592 | 20230925 | 105300 | 3174827700 | 23450 | 23500 | 23500 | 23450 | 282 |
| 593 | 20230925 | 105200 | 3168202250 | 23500 | 23500 | 23500 | 23500 | 18 |
| 594 | 20230925 | 105100 | 3167779250 | 23500 | 23450 | 23500 | 23450 | 228 |
| 595 | 20230925 | 105000 | 3162427050 | 23400 | 23400 | 23400 | 23400 | 30 |
| 596 | 20230925 | 104900 | 3161725050 | 23450 | 23350 | 23450 | 23350 | 675 |
| 597 | 20230925 | 104800 | 3145963700 | 23300 | 23350 | 23450 | 23300 | 826 |
| 598 | 20230925 | 104700 | 3126683750 | 23300 | 23350 | 23350 | 23300 | 3211 |
| 599 | 20230925 | 104600 | 3051792200 | 23350 | 23450 | 23450 | 23350 | 1370 |
| 600 | 20230925 | 104500 | 3019773150 | 23450 | 23500 | 23500 | 23450 | 534 |
| 601 | 20230925 | 104400 | 3007250250 | 23450 | 23550 | 23550 | 23450 | 337 |
| 602 | 20230925 | 104300 | 2999343650 | 23550 | 23500 | 23550 | 23500 | 669 |
| 603 | 20230925 | 104200 | 2983611050 | 23500 | 23500 | 23500 | 23450 | 433 |
| 604 | 20230925 | 104100 | 2973454600 | 23500 | 23550 | 23600 | 23500 | 929 |
| 605 | 20230925 | 104000 | 2951615700 | 23550 | 23600 | 23600 | 23550 | 247 |
| 606 | 20230925 | 103900 | 2945793100 | 23550 | 23550 | 23600 | 23550 | 407 |
| 607 | 20230925 | 103800 | 2936202400 | 23600 | 23550 | 23600 | 23550 | 16 |
| 608 | 20230925 | 103700 | 2935825050 | 23550 | 23600 | 23650 | 23550 | 286 |
| 609 | 20230925 | 103600 | 2929080400 | 23650 | 23650 | 23650 | 23600 | 420 |
| 610 | 20230925 | 103500 | 2919166900 | 23650 | 23650 | 23700 | 23650 | 322 |
| 611 | 20230925 | 103400 | 2911551350 | 23700 | 23650 | 23700 | 23650 | 26 |
| 612 | 20230925 | 103300 | 2910935950 | 23700 | 23650 | 23700 | 23550 | 732 |
| 613 | 20230925 | 103200 | 2893610450 | 23600 | 23650 | 23650 | 23600 | 311 |
| 614 | 20230925 | 103100 | 2886268750 | 23700 | 23600 | 23700 | 23600 | 23 |
| 615 | 20230925 | 103000 | 2885724950 | 23650 | 23650 | 23700 | 23650 | 1852 |
| 616 | 20230925 | 102900 | 2841919500 | 23500 | 23500 | 23650 | 23500 | 1631 |
| 617 | 20230925 | 102800 | 2803551200 | 23550 | 23550 | 23550 | 23500 | 653 |
| 618 | 20230925 | 102700 | 2788203200 | 23550 | 23600 | 23600 | 23550 | 159 |
| 619 | 20230925 | 102600 | 2784458350 | 23600 | 23650 | 23650 | 23600 | 111 |
| 620 | 20230925 | 102500 | 2781838150 | 23650 | 23650 | 23650 | 23600 | 60 |
| 621 | 20230925 | 102400 | 2780421150 | 23650 | 23550 | 23650 | 23550 | 228 |
| 622 | 20230925 | 102300 | 2775048950 | 23650 | 23350 | 23650 | 23350 | 8511 |
| 623 | 20230925 | 102200 | 2575815200 | 23350 | 23450 | 23450 | 23350 | 784 |
| 624 | 20230925 | 102100 | 2557469800 | 23450 | 23500 | 23500 | 23400 | 163 |
| 625 | 20230925 | 102000 | 2553652600 | 23500 | 23500 | 23500 | 23500 | 201 |
| 626 | 20230925 | 101900 | 2548929100 | 23500 | 23450 | 23500 | 23400 | 189 |
| 627 | 20230925 | 101800 | 2544498650 | 23450 | 23350 | 23450 | 23350 | 1243 |
| 628 | 20230925 | 101700 | 2515394900 | 23400 | 23400 | 23400 | 23350 | 2206 |
| 629 | 20230925 | 101600 | 2463806600 | 23400 | 23450 | 23450 | 23400 | 118 |
| 630 | 20230925 | 101500 | 2461045150 | 23450 | 23450 | 23500 | 23400 | 155 |
| 631 | 20230925 | 101400 | 2457414700 | 23500 | 23450 | 23500 | 23450 | 548 |
| 632 | 20230925 | 101300 | 2444563850 | 23450 | 23450 | 23450 | 23450 | 469 |
| 633 | 20230925 | 101200 | 2433565800 | 23550 | 23500 | 23550 | 23500 | 415 |
| 634 | 20230925 | 101100 | 2423812700 | 23550 | 23600 | 23600 | 23550 | 182 |
| 635 | 20230925 | 101000 | 2419524600 | 23600 | 23550 | 23600 | 23500 | 638 |
| 636 | 20230925 | 100900 | 2404514600 | 23500 | 23550 | 23550 | 23500 | 576 |
| 637 | 20230925 | 100800 | 2390959350 | 23550 | 23550 | 23550 | 23550 | 257 |
| 638 | 20230925 | 100700 | 2384907000 | 23650 | 23650 | 23650 | 23650 | 17 |
| 639 | 20230925 | 100600 | 2384504950 | 23600 | 23650 | 23650 | 23550 | 112 |
| 640 | 20230925 | 100500 | 2381864350 | 23550 | 23600 | 23600 | 23550 | 248 |
| 641 | 20230925 | 100400 | 2376014050 | 23600 | 23600 | 23600 | 23550 | 157 |
| 642 | 20230925 | 100300 | 2372310800 | 23600 | 23650 | 23650 | 23600 | 72 |
| 643 | 20230925 | 100200 | 2370610000 | 23650 | 23550 | 23650 | 23550 | 86 |
| 644 | 20230925 | 100100 | 2368579050 | 23550 | 23550 | 23550 | 23550 | 370 |
| 645 | 20230925 | 100000 | 2359865550 | 23500 | 23550 | 23550 | 23500 | 94 |
| 646 | 20230925 | 095900 | 2357655100 | 23500 | 23600 | 23600 | 23500 | 673 |
| 647 | 20230925 | 095800 | 2341832150 | 23550 | 23650 | 23650 | 23500 | 252 |
| 648 | 20230925 | 095700 | 2335902850 | 23600 | 23700 | 23700 | 23600 | 488 |
| 649 | 20230925 | 095600 | 2324376500 | 23750 | 23800 | 23800 | 23750 | 29 |
| 650 | 20230925 | 095500 | 2323687700 | 23800 | 23650 | 23800 | 23650 | 1169 |
| 651 | 20230925 | 095400 | 2296008200 | 23600 | 23550 | 23600 | 23500 | 623 |
| 652 | 20230925 | 095300 | 2281319350 | 23550 | 23600 | 23600 | 23550 | 119 |
| 653 | 20230925 | 095200 | 2278515100 | 23550 | 23550 | 23600 | 23550 | 284 |
| 654 | 20230925 | 095100 | 2271817150 | 23650 | 23500 | 23650 | 23500 | 36 |
| 655 | 20230925 | 095000 | 2270966950 | 23500 | 23650 | 23650 | 23500 | 102 |
| 656 | 20230925 | 094900 | 2268562650 | 23650 | 23500 | 23650 | 23500 | 1108 |
| 657 | 20230925 | 094800 | 2242465850 | 23500 | 23450 | 23500 | 23400 | 432 |
| 658 | 20230925 | 094700 | 2232328800 | 23450 | 23550 | 23550 | 23450 | 93 |
| 659 | 20230925 | 094600 | 2230142400 | 23500 | 23450 | 23550 | 23450 | 884 |
| 660 | 20230925 | 094500 | 2209399800 | 23450 | 23400 | 23500 | 23400 | 884 |
| 661 | 20230925 | 094400 | 2188709500 | 23400 | 23550 | 23550 | 23400 | 909 |
| 662 | 20230925 | 094300 | 2167431700 | 23600 | 23500 | 23600 | 23500 | 1369 |
| 663 | 20230925 | 094200 | 2135248100 | 23500 | 23450 | 23700 | 23450 | 1459 |
| 664 | 20230925 | 094100 | 2100921700 | 23450 | 23400 | 23450 | 23300 | 3043 |
| 665 | 20230925 | 094000 | 2029878650 | 23450 | 23450 | 23450 | 23400 | 1486 |
| 666 | 20230925 | 093900 | 1995095850 | 23450 | 23500 | 23500 | 23400 | 1610 |
| 667 | 20230925 | 093800 | 1957382250 | 23450 | 23500 | 23550 | 23450 | 685 |
| 668 | 20230925 | 093700 | 1941290000 | 23550 | 23600 | 23600 | 23500 | 1973 |
| 669 | 20230925 | 093600 | 1894824350 | 23550 | 23600 | 23650 | 23500 | 1431 |
| 670 | 20230925 | 093500 | 1861122950 | 23650 | 23750 | 23750 | 23600 | 1741 |
| 671 | 20230925 | 093400 | 1819924000 | 23700 | 23750 | 23750 | 23700 | 679 |
| 672 | 20230925 | 093300 | 1803827750 | 23800 | 23700 | 23800 | 23700 | 323 |
| 673 | 20230925 | 093200 | 1796148950 | 23850 | 23650 | 23850 | 23650 | 387 |
| 674 | 20230925 | 093100 | 1786977150 | 23650 | 23950 | 23950 | 23650 | 590 |
| 675 | 20230925 | 093000 | 1772950500 | 23950 | 24050 | 24050 | 23900 | 753 |
| 676 | 20230925 | 092900 | 1754877650 | 24050 | 24000 | 24050 | 24000 | 633 |
| 677 | 20230925 | 092800 | 1739681550 | 24000 | 24000 | 24050 | 24000 | 3170 |
| 678 | 20230925 | 092700 | 1663600400 | 24000 | 24050 | 24050 | 24000 | 2416 |
| 679 | 20230925 | 092600 | 1605609600 | 24000 | 24000 | 24050 | 24000 | 226 |
| 680 | 20230925 | 092500 | 1600179800 | 24050 | 24000 | 24050 | 24000 | 1982 |
| 681 | 20230925 | 092400 | 1552607700 | 24050 | 24150 | 24150 | 24050 | 721 |
| 682 | 20230925 | 092300 | 1535257950 | 24150 | 24000 | 24200 | 24000 | 2397 |
| 683 | 20230925 | 092200 | 1477629950 | 24050 | 24000 | 24050 | 24000 | 2584 |
| 684 | 20230925 | 092100 | 1415610800 | 24000 | 23800 | 24000 | 23700 | 1615 |
| 685 | 20230925 | 092000 | 1377041250 | 23700 | 23650 | 23800 | 23650 | 660 |
| 686 | 20230925 | 091900 | 1361394450 | 23700 | 23600 | 23700 | 23600 | 1057 |
| 687 | 20230925 | 091800 | 1336404650 | 23750 | 23500 | 23750 | 23350 | 6408 |
| 688 | 20230925 | 091700 | 1185822750 | 23500 | 23600 | 23600 | 23500 | 3647 |
| 689 | 20230925 | 091600 | 1100037250 | 23600 | 23600 | 23650 | 23550 | 1029 |
| 690 | 20230925 | 091500 | 1075736350 | 23650 | 23750 | 23800 | 23600 | 3475 |
| 691 | 20230925 | 091400 | 993301650 | 23800 | 23750 | 23800 | 23750 | 448 |
| 692 | 20230925 | 091300 | 982659200 | 23900 | 23900 | 24000 | 23750 | 1169 |
| 693 | 20230925 | 091200 | 954800850 | 24000 | 23950 | 24050 | 23850 | 1629 |
| 694 | 20230925 | 091100 | 915756350 | 23950 | 23900 | 23950 | 23800 | 454 |
| 695 | 20230925 | 091000 | 904913850 | 23900 | 23950 | 23950 | 23850 | 1317 |
| 696 | 20230925 | 090900 | 873497400 | 24050 | 24050 | 24150 | 24000 | 2940 |
| 697 | 20230925 | 090800 | 802752600 | 24050 | 23700 | 24050 | 23650 | 1308 |
| 698 | 20230925 | 090700 | 771443650 | 23700 | 23550 | 23800 | 23500 | 2593 |
| 699 | 20230925 | 090600 | 710168700 | 23500 | 23650 | 23750 | 23500 | 5852 |
| 700 | 20230925 | 090500 | 572251050 | 23650 | 23650 | 23750 | 23650 | 1105 |
| 701 | 20230925 | 090400 | 546082450 | 23600 | 23650 | 23700 | 23550 | 3655 |
| 702 | 20230925 | 090300 | 459798000 | 23650 | 24000 | 24000 | 23650 | 2933 |
| 703 | 20230925 | 090200 | 390102050 | 23950 | 23850 | 24100 | 23850 | 2195 |
| 704 | 20230925 | 090100 | 337517250 | 23800 | 24200 | 24200 | 23550 | 9200 |
| 705 | 20230925 | 090000 | 117160100 | 24200 | 24050 | 24550 | 24050 | 4844 |