38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 205400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 3 | 20230925 | 205300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20230925 | 205200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20230925 | 205100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20230925 | 205000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20230925 | 204900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20230925 | 204800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20230925 | 204700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20230925 | 204600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20230925 | 204500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20230925 | 204400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20230925 | 204300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20230925 | 204200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20230925 | 204100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20230925 | 204000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20230925 | 203900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20230925 | 203800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20230925 | 203700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20230925 | 203600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20230925 | 203500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20230925 | 203400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20230925 | 203300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20230925 | 203200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20230925 | 203100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20230925 | 203000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20230925 | 202900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20230925 | 202800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20230925 | 202700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20230925 | 202600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20230925 | 202500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20230925 | 202400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 33 | 20230925 | 202300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20230925 | 202200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20230925 | 202100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20230925 | 202000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20230925 | 201900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20230925 | 201800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20230925 | 201700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20230925 | 201600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20230925 | 201500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20230925 | 201400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20230925 | 201300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20230925 | 201200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20230925 | 201100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20230925 | 201000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20230925 | 200900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20230925 | 200800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20230925 | 200700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20230925 | 200600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20230925 | 200500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20230925 | 200400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20230925 | 200300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20230925 | 200200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20230925 | 200100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20230925 | 200000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20230925 | 195900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20230925 | 195800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20230925 | 195700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20230925 | 195600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20230925 | 195500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20230925 | 195400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 63 | 20230925 | 195300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20230925 | 195200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20230925 | 195100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20230925 | 195000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20230925 | 194900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20230925 | 194800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20230925 | 194700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20230925 | 194600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20230925 | 194500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20230925 | 194400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20230925 | 194300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20230925 | 194200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20230925 | 194100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20230925 | 194000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20230925 | 193900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20230925 | 193800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20230925 | 193700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20230925 | 193600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20230925 | 193500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20230925 | 193400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20230925 | 193300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20230925 | 193200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20230925 | 193100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20230925 | 193000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20230925 | 192900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20230925 | 192800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20230925 | 192700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20230925 | 192600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20230925 | 192500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20230925 | 192400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 93 | 20230925 | 192300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20230925 | 192200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20230925 | 192100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20230925 | 192000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20230925 | 191900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20230925 | 191800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20230925 | 191700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20230925 | 191600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20230925 | 191500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20230925 | 191400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20230925 | 191300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20230925 | 191200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20230925 | 191100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20230925 | 191000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20230925 | 190900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20230925 | 190800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20230925 | 190700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20230925 | 190600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20230925 | 190500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20230925 | 190400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20230925 | 190300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20230925 | 190200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20230925 | 190100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20230925 | 190000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20230925 | 185900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20230925 | 185800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20230925 | 185700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20230925 | 185600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20230925 | 185500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20230925 | 185400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 123 | 20230925 | 185300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20230925 | 185200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20230925 | 185100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20230925 | 185000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20230925 | 184900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20230925 | 184800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20230925 | 184700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20230925 | 184600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20230925 | 184500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20230925 | 184400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20230925 | 184300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20230925 | 184200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20230925 | 184100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20230925 | 184000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20230925 | 183900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20230925 | 183800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20230925 | 183700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20230925 | 183600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20230925 | 183500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20230925 | 183400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20230925 | 183300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20230925 | 183200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20230925 | 183100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20230925 | 183000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20230925 | 182900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20230925 | 182800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20230925 | 182700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20230925 | 182600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20230925 | 182500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20230925 | 182400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 153 | 20230925 | 182300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20230925 | 182200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20230925 | 182100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20230925 | 182000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20230925 | 181900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20230925 | 181800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20230925 | 181700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20230925 | 181600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20230925 | 181500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20230925 | 181400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20230925 | 181300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20230925 | 181200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20230925 | 181100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20230925 | 181000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20230925 | 180900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20230925 | 180800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20230925 | 180700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20230925 | 180600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20230925 | 180500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20230925 | 180400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20230925 | 180300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20230925 | 180200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20230925 | 180100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20230925 | 180000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20230925 | 175900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20230925 | 175800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20230925 | 175700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20230925 | 175600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20230925 | 175500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20230925 | 175400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 183 | 20230925 | 175300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20230925 | 175200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20230925 | 175100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20230925 | 175000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20230925 | 174900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20230925 | 174800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20230925 | 174700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20230925 | 174600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20230925 | 174500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20230925 | 174400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20230925 | 174300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20230925 | 174200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20230925 | 174100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20230925 | 174000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20230925 | 173900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20230925 | 173800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20230925 | 173700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20230925 | 173600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20230925 | 173500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20230925 | 173400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20230925 | 173300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20230925 | 173200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20230925 | 173100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20230925 | 173000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20230925 | 172900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20230925 | 172800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20230925 | 172700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20230925 | 172600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20230925 | 172500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20230925 | 172400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 213 | 20230925 | 172300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20230925 | 172200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20230925 | 172100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20230925 | 172000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20230925 | 171900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20230925 | 171800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20230925 | 171700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20230925 | 171600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20230925 | 171500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20230925 | 171400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20230925 | 171300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20230925 | 171200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 225 | 20230925 | 171100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20230925 | 171000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20230925 | 170900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20230925 | 170800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20230925 | 170700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 230 | 20230925 | 170600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 231 | 20230925 | 170500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 232 | 20230925 | 170400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 233 | 20230925 | 170300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 234 | 20230925 | 170200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 235 | 20230925 | 170100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 236 | 20230925 | 170000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 237 | 20230925 | 165900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 238 | 20230925 | 165800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 239 | 20230925 | 165700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 240 | 20230925 | 165600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20230925 | 165500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20230925 | 165400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 243 | 20230925 | 165300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20230925 | 165200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20230925 | 165100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20230925 | 165000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20230925 | 164900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20230925 | 164800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20230925 | 164700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20230925 | 164600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 251 | 20230925 | 164500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 252 | 20230925 | 164400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 253 | 20230925 | 164300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 254 | 20230925 | 164200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 255 | 20230925 | 164100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 256 | 20230925 | 164000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 257 | 20230925 | 163900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 258 | 20230925 | 163800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 259 | 20230925 | 163700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 260 | 20230925 | 163600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 261 | 20230925 | 163500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 262 | 20230925 | 163400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 263 | 20230925 | 163300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 264 | 20230925 | 163200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 265 | 20230925 | 163100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 266 | 20230925 | 163000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 267 | 20230925 | 162900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 268 | 20230925 | 162800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 269 | 20230925 | 162700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 270 | 20230925 | 162600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 271 | 20230925 | 162500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 272 | 20230925 | 162400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 273 | 20230925 | 162300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 274 | 20230925 | 162200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 275 | 20230925 | 162100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 276 | 20230925 | 162000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 277 | 20230925 | 161900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 278 | 20230925 | 161800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 279 | 20230925 | 161700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 280 | 20230925 | 161600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 281 | 20230925 | 161500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 282 | 20230925 | 161400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 283 | 20230925 | 161300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 284 | 20230925 | 161200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 285 | 20230925 | 161100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 286 | 20230925 | 161000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 287 | 20230925 | 160900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 288 | 20230925 | 160800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 289 | 20230925 | 160700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 290 | 20230925 | 160600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 291 | 20230925 | 160500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 292 | 20230925 | 160400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 293 | 20230925 | 160300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 294 | 20230925 | 160200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 295 | 20230925 | 160100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 296 | 20230925 | 160000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 297 | 20230925 | 155900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 298 | 20230925 | 155800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 299 | 20230925 | 155700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 300 | 20230925 | 155600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 301 | 20230925 | 155500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 302 | 20230925 | 155400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 303 | 20230925 | 155300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 304 | 20230925 | 155200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 305 | 20230925 | 155100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 306 | 20230925 | 155000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 307 | 20230925 | 154900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 308 | 20230925 | 154800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 309 | 20230925 | 154700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 310 | 20230925 | 154600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 311 | 20230925 | 154500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 312 | 20230925 | 154400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 313 | 20230925 | 154300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 314 | 20230925 | 154200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 315 | 20230925 | 154100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 316 | 20230925 | 154000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 317 | 20230925 | 153900 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 318 | 20230925 | 153800 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 319 | 20230925 | 153700 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 320 | 20230925 | 153600 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 321 | 20230925 | 153500 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 322 | 20230925 | 153400 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 323 | 20230925 | 153300 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 324 | 20230925 | 153200 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 325 | 20230925 | 153100 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 0 |
| 326 | 20230925 | 153000 | 8260609550 | 41600 | 41600 | 41600 | 41600 | 4832 |
| 327 | 20230925 | 152900 | 8059598350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 328 | 20230925 | 152800 | 8059598350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 329 | 20230925 | 152700 | 8059598350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 330 | 20230925 | 152600 | 8059598350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 331 | 20230925 | 152500 | 8059598350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 332 | 20230925 | 152400 | 8059598350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 333 | 20230925 | 152300 | 8059598350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 334 | 20230925 | 152200 | 8059598350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 335 | 20230925 | 152100 | 8059598350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 336 | 20230925 | 152000 | 8059598350 | 41750 | 41750 | 41750 | 41750 | 0 |
| 337 | 20230925 | 151900 | 8059598350 | 41750 | 41850 | 41850 | 41750 | 1066 |
| 338 | 20230925 | 151800 | 8015071300 | 41800 | 41950 | 41950 | 41800 | 521 |
| 339 | 20230925 | 151700 | 7993281950 | 41950 | 41950 | 42000 | 41900 | 285 |
| 340 | 20230925 | 151600 | 7981327300 | 41950 | 42050 | 42050 | 41900 | 372 |
| 341 | 20230925 | 151500 | 7965713100 | 42050 | 42050 | 42050 | 42000 | 262 |
| 342 | 20230925 | 151400 | 7954700850 | 42050 | 42100 | 42100 | 42050 | 214 |
| 343 | 20230925 | 151300 | 7945697350 | 42050 | 42050 | 42100 | 41900 | 202 |
| 344 | 20230925 | 151200 | 7937204800 | 42050 | 42100 | 42100 | 41850 | 476 |
| 345 | 20230925 | 151100 | 7917201050 | 42100 | 42150 | 42150 | 42050 | 404 |
| 346 | 20230925 | 151000 | 7900187250 | 42150 | 42150 | 42150 | 42000 | 261 |
| 347 | 20230925 | 150900 | 7889198850 | 42150 | 42050 | 42150 | 42000 | 441 |
| 348 | 20230925 | 150800 | 7870645350 | 42050 | 42150 | 42150 | 42000 | 598 |
| 349 | 20230925 | 150700 | 7845500950 | 42150 | 42200 | 42200 | 42100 | 419 |
| 350 | 20230925 | 150600 | 7827835050 | 42100 | 42250 | 42300 | 42100 | 340 |
| 351 | 20230925 | 150500 | 7813475000 | 42250 | 42200 | 42250 | 42200 | 295 |
| 352 | 20230925 | 150400 | 7801019050 | 42200 | 42150 | 42250 | 42150 | 497 |
| 353 | 20230925 | 150300 | 7780047550 | 42150 | 42200 | 42200 | 42100 | 330 |
| 354 | 20230925 | 150200 | 7766131850 | 42200 | 42100 | 42200 | 42050 | 516 |
| 355 | 20230925 | 150100 | 7744384550 | 42100 | 42050 | 42100 | 42000 | 452 |
| 356 | 20230925 | 150000 | 7725371650 | 42050 | 42050 | 42050 | 42000 | 258 |
| 357 | 20230925 | 145900 | 7714523200 | 42050 | 42000 | 42050 | 42000 | 326 |
| 358 | 20230925 | 145800 | 7700819800 | 42050 | 42000 | 42100 | 42000 | 510 |
| 359 | 20230925 | 145700 | 7679370100 | 42050 | 41950 | 42050 | 41950 | 344 |
| 360 | 20230925 | 145600 | 7664919500 | 42000 | 41950 | 42000 | 41900 | 619 |
| 361 | 20230925 | 145500 | 7638949750 | 41950 | 41950 | 41950 | 41900 | 215 |
| 362 | 20230925 | 145400 | 7629931800 | 41950 | 41950 | 41950 | 41900 | 157 |
| 363 | 20230925 | 145300 | 7623346300 | 41950 | 41900 | 41950 | 41800 | 264 |
| 364 | 20230925 | 145200 | 7612282750 | 41900 | 41850 | 41900 | 41800 | 380 |
| 365 | 20230925 | 145100 | 7596370100 | 41800 | 41900 | 41900 | 41800 | 287 |
| 366 | 20230925 | 145000 | 7584356650 | 41900 | 41850 | 41900 | 41850 | 252 |
| 367 | 20230925 | 144900 | 7573798900 | 41850 | 41800 | 41900 | 41800 | 331 |
| 368 | 20230925 | 144800 | 7559932150 | 41800 | 41850 | 41850 | 41750 | 159 |
| 369 | 20230925 | 144700 | 7553281750 | 41800 | 41800 | 41850 | 41800 | 206 |
| 370 | 20230925 | 144600 | 7544661950 | 41800 | 41750 | 41800 | 41700 | 351 |
| 371 | 20230925 | 144500 | 7530020050 | 41700 | 41850 | 41850 | 41700 | 1180 |
| 372 | 20230925 | 144400 | 7480768600 | 41800 | 41850 | 41850 | 41800 | 256 |
| 373 | 20230925 | 144300 | 7470062900 | 41850 | 41850 | 41900 | 41800 | 114 |
| 374 | 20230925 | 144200 | 7465292000 | 41800 | 41850 | 41900 | 41750 | 168 |
| 375 | 20230925 | 144100 | 7458266450 | 41850 | 41900 | 41900 | 41800 | 405 |
| 376 | 20230925 | 144000 | 7441312200 | 41900 | 41900 | 41900 | 41750 | 906 |
| 377 | 20230925 | 143900 | 7403422150 | 41900 | 41950 | 42000 | 41900 | 202 |
| 378 | 20230925 | 143800 | 7394952950 | 41900 | 41950 | 41950 | 41900 | 137 |
| 379 | 20230925 | 143700 | 7389206750 | 41900 | 41950 | 41950 | 41850 | 194 |
| 380 | 20230925 | 143600 | 7381077600 | 41900 | 41950 | 42000 | 41900 | 206 |
| 381 | 20230925 | 143500 | 7372435500 | 42000 | 42000 | 42000 | 41900 | 268 |
| 382 | 20230925 | 143400 | 7361191450 | 41950 | 41900 | 42000 | 41900 | 207 |
| 383 | 20230925 | 143300 | 7352506650 | 41900 | 42000 | 42050 | 41850 | 1218 |
| 384 | 20230925 | 143200 | 7301448850 | 41950 | 42050 | 42050 | 41950 | 130 |
| 385 | 20230925 | 143100 | 7295987450 | 42000 | 42100 | 42100 | 42000 | 175 |
| 386 | 20230925 | 143000 | 7288630350 | 42050 | 41950 | 42050 | 41950 | 140 |
| 387 | 20230925 | 142900 | 7282748600 | 42000 | 42050 | 42100 | 41950 | 233 |
| 388 | 20230925 | 142800 | 7272956600 | 42050 | 42050 | 42100 | 42000 | 240 |
| 389 | 20230925 | 142700 | 7262872600 | 42000 | 42050 | 42100 | 42000 | 123 |
| 390 | 20230925 | 142600 | 7257700850 | 42100 | 42050 | 42100 | 42000 | 310 |
| 391 | 20230925 | 142500 | 7244662550 | 42100 | 42100 | 42100 | 42050 | 117 |
| 392 | 20230925 | 142400 | 7239737500 | 42050 | 42150 | 42150 | 42050 | 139 |
| 393 | 20230925 | 142300 | 7233881850 | 42200 | 42250 | 42250 | 42100 | 248 |
| 394 | 20230925 | 142200 | 7223430250 | 42200 | 42150 | 42200 | 42150 | 197 |
| 395 | 20230925 | 142100 | 7215118000 | 42150 | 42100 | 42150 | 42100 | 239 |
| 396 | 20230925 | 142000 | 7205045000 | 42150 | 42150 | 42150 | 42100 | 180 |
| 397 | 20230925 | 141900 | 7197459850 | 42150 | 42050 | 42150 | 42000 | 199 |
| 398 | 20230925 | 141800 | 7189086850 | 42050 | 42150 | 42150 | 42000 | 178 |
| 399 | 20230925 | 141700 | 7181598550 | 42100 | 42100 | 42150 | 42050 | 163 |
| 400 | 20230925 | 141600 | 7174737750 | 42100 | 42150 | 42200 | 42100 | 114 |
| 401 | 20230925 | 141500 | 7169931150 | 42100 | 42200 | 42200 | 42100 | 254 |
| 402 | 20230925 | 141400 | 7159217550 | 42200 | 42100 | 42200 | 42100 | 170 |
| 403 | 20230925 | 141300 | 7152051550 | 42150 | 42150 | 42150 | 42100 | 206 |
| 404 | 20230925 | 141200 | 7143376150 | 42200 | 42150 | 42200 | 42100 | 204 |
| 405 | 20230925 | 141100 | 7134773350 | 42200 | 42150 | 42200 | 42100 | 175 |
| 406 | 20230925 | 141000 | 7127400250 | 42150 | 42100 | 42150 | 42100 | 96 |
| 407 | 20230925 | 140900 | 7123355700 | 42100 | 42100 | 42150 | 42100 | 238 |
| 408 | 20230925 | 140800 | 7113332200 | 42100 | 42100 | 42150 | 42100 | 96 |
| 409 | 20230925 | 140700 | 7109288550 | 42100 | 42050 | 42150 | 42050 | 227 |
| 410 | 20230925 | 140600 | 7099733050 | 42100 | 42050 | 42150 | 42000 | 212 |
| 411 | 20230925 | 140500 | 7090810350 | 42100 | 42050 | 42100 | 42000 | 172 |
| 412 | 20230925 | 140400 | 7083573200 | 42100 | 42050 | 42100 | 42000 | 172 |
| 413 | 20230925 | 140300 | 7076339800 | 42050 | 42050 | 42150 | 42000 | 92 |
| 414 | 20230925 | 140200 | 7072472000 | 42050 | 42000 | 42050 | 41950 | 211 |
| 415 | 20230925 | 140100 | 7063606800 | 42000 | 41950 | 42000 | 41900 | 202 |
| 416 | 20230925 | 140000 | 7055133600 | 41950 | 42100 | 42100 | 41950 | 1446 |
| 417 | 20230925 | 135900 | 6994396200 | 42050 | 42150 | 42150 | 42050 | 485 |
| 418 | 20230925 | 135800 | 6973977350 | 42100 | 42100 | 42200 | 42050 | 317 |
| 419 | 20230925 | 135700 | 6960631650 | 42200 | 42200 | 42200 | 42150 | 100 |
| 420 | 20230925 | 135600 | 6956412750 | 42150 | 42200 | 42250 | 42100 | 190 |
| 421 | 20230925 | 135500 | 6948401150 | 42200 | 42200 | 42250 | 42150 | 126 |
| 422 | 20230925 | 135400 | 6943082800 | 42300 | 42250 | 42300 | 42200 | 119 |
| 423 | 20230925 | 135300 | 6938055650 | 42200 | 42200 | 42250 | 42150 | 224 |
| 424 | 20230925 | 135200 | 6928601100 | 42200 | 42200 | 42200 | 42150 | 75 |
| 425 | 20230925 | 135100 | 6925436700 | 42200 | 42150 | 42200 | 42050 | 66 |
| 426 | 20230925 | 135000 | 6922654800 | 42150 | 42150 | 42150 | 42100 | 254 |
| 427 | 20230925 | 134900 | 6911958000 | 42150 | 42150 | 42200 | 42150 | 158 |
| 428 | 20230925 | 134800 | 6905298150 | 42150 | 42150 | 42150 | 42100 | 78 |
| 429 | 20230925 | 134700 | 6902011450 | 42200 | 42200 | 42200 | 42100 | 86 |
| 430 | 20230925 | 134600 | 6898387150 | 42150 | 42100 | 42200 | 42100 | 212 |
| 431 | 20230925 | 134500 | 6889452600 | 42100 | 42150 | 42150 | 42100 | 133 |
| 432 | 20230925 | 134400 | 6883848050 | 42150 | 42200 | 42200 | 42100 | 657 |
| 433 | 20230925 | 134300 | 6856170250 | 42200 | 42300 | 42300 | 42200 | 1007 |
| 434 | 20230925 | 134200 | 6813662900 | 42300 | 42300 | 42350 | 42300 | 62 |
| 435 | 20230925 | 134100 | 6811038600 | 42250 | 42350 | 42400 | 42250 | 149 |
| 436 | 20230925 | 134000 | 6804731700 | 42350 | 42350 | 42400 | 42300 | 125 |
| 437 | 20230925 | 133900 | 6799436850 | 42350 | 42300 | 42350 | 42300 | 70 |
| 438 | 20230925 | 133800 | 6796473950 | 42300 | 42300 | 42300 | 42250 | 72 |
| 439 | 20230925 | 133700 | 6793428850 | 42300 | 42350 | 42400 | 42300 | 118 |
| 440 | 20230925 | 133600 | 6788432250 | 42350 | 42250 | 42350 | 42250 | 89 |
| 441 | 20230925 | 133500 | 6784668350 | 42300 | 42300 | 42300 | 42250 | 84 |
| 442 | 20230925 | 133400 | 6781116100 | 42350 | 42400 | 42400 | 42350 | 284 |
| 443 | 20230925 | 133300 | 6769079650 | 42400 | 42300 | 42400 | 42250 | 151 |
| 444 | 20230925 | 133200 | 6762686600 | 42300 | 42350 | 42400 | 42300 | 154 |
| 445 | 20230925 | 133100 | 6756163550 | 42300 | 42300 | 42350 | 42250 | 103 |
| 446 | 20230925 | 133000 | 6751807150 | 42300 | 42300 | 42300 | 42250 | 111 |
| 447 | 20230925 | 132900 | 6747113500 | 42350 | 42350 | 42400 | 42300 | 174 |
| 448 | 20230925 | 132800 | 6739744450 | 42350 | 42300 | 42350 | 42250 | 137 |
| 449 | 20230925 | 132700 | 6733946950 | 42300 | 42300 | 42300 | 42250 | 91 |
| 450 | 20230925 | 132600 | 6730098500 | 42300 | 42200 | 42300 | 42200 | 219 |
| 451 | 20230925 | 132500 | 6720841550 | 42200 | 42250 | 42300 | 42200 | 273 |
| 452 | 20230925 | 132400 | 6709309250 | 42250 | 42250 | 42350 | 42200 | 509 |
| 453 | 20230925 | 132300 | 6687801100 | 42250 | 42200 | 42250 | 42200 | 71 |
| 454 | 20230925 | 132200 | 6684802750 | 42200 | 42250 | 42250 | 42200 | 105 |
| 455 | 20230925 | 132100 | 6680366600 | 42250 | 42250 | 42250 | 42200 | 232 |
| 456 | 20230925 | 132000 | 6670565100 | 42250 | 42250 | 42250 | 42200 | 118 |
| 457 | 20230925 | 131900 | 6665581400 | 42250 | 42250 | 42250 | 42200 | 91 |
| 458 | 20230925 | 131800 | 6661736700 | 42250 | 42250 | 42250 | 42200 | 158 |
| 459 | 20230925 | 131700 | 6655064600 | 42250 | 42250 | 42250 | 42150 | 103 |
| 460 | 20230925 | 131600 | 6650713650 | 42200 | 42200 | 42250 | 42150 | 61 |
| 461 | 20230925 | 131500 | 6648139600 | 42200 | 42250 | 42250 | 42200 | 104 |
| 462 | 20230925 | 131400 | 6643746900 | 42300 | 42150 | 42300 | 42150 | 159 |
| 463 | 20230925 | 131300 | 6637028700 | 42200 | 42300 | 42300 | 42150 | 98 |
| 464 | 20230925 | 131200 | 6632892450 | 42350 | 42300 | 42350 | 42300 | 74 |
| 465 | 20230925 | 131100 | 6629760400 | 42350 | 42200 | 42350 | 42200 | 112 |
| 466 | 20230925 | 131000 | 6625023450 | 42150 | 42150 | 42200 | 42100 | 221 |
| 467 | 20230925 | 130900 | 6615713150 | 42050 | 42250 | 42250 | 42050 | 717 |
| 468 | 20230925 | 130800 | 6585509500 | 42250 | 42300 | 42300 | 42250 | 133 |
| 469 | 20230925 | 130700 | 6579884300 | 42300 | 42250 | 42350 | 42250 | 128 |
| 470 | 20230925 | 130600 | 6574470800 | 42250 | 42150 | 42250 | 42150 | 86 |
| 471 | 20230925 | 130500 | 6570840650 | 42150 | 42300 | 42350 | 42150 | 321 |
| 472 | 20230925 | 130400 | 6557287850 | 42300 | 42300 | 42300 | 42250 | 272 |
| 473 | 20230925 | 130300 | 6545782650 | 42300 | 42250 | 42300 | 42200 | 119 |
| 474 | 20230925 | 130200 | 6540751500 | 42250 | 42250 | 42300 | 42250 | 116 |
| 475 | 20230925 | 130100 | 6535848250 | 42300 | 42250 | 42300 | 42250 | 71 |
| 476 | 20230925 | 130000 | 6532846700 | 42300 | 42250 | 42300 | 42250 | 278 |
| 477 | 20230925 | 125900 | 6521098700 | 42200 | 42200 | 42300 | 42200 | 94 |
| 478 | 20230925 | 125800 | 6517127900 | 42200 | 42250 | 42300 | 42200 | 94 |
| 479 | 20230925 | 125700 | 6513156550 | 42250 | 42250 | 42300 | 42200 | 321 |
| 480 | 20230925 | 125600 | 6499603750 | 42250 | 42250 | 42300 | 42200 | 356 |
| 481 | 20230925 | 125500 | 6484560150 | 42300 | 42300 | 42300 | 42250 | 135 |
| 482 | 20230925 | 125400 | 6478850500 | 42300 | 42300 | 42300 | 42250 | 363 |
| 483 | 20230925 | 125300 | 6463507900 | 42300 | 42350 | 42350 | 42250 | 475 |
| 484 | 20230925 | 125200 | 6443412800 | 42350 | 42350 | 42400 | 42300 | 125 |
| 485 | 20230925 | 125100 | 6438117550 | 42350 | 42400 | 42400 | 42350 | 80 |
| 486 | 20230925 | 125000 | 6434727650 | 42400 | 42450 | 42450 | 42350 | 631 |
| 487 | 20230925 | 124900 | 6407989450 | 42450 | 42450 | 42450 | 42450 | 140 |
| 488 | 20230925 | 124800 | 6402046450 | 42400 | 42450 | 42450 | 42400 | 72 |
| 489 | 20230925 | 124700 | 6398991450 | 42450 | 42450 | 42450 | 42400 | 219 |
| 490 | 20230925 | 124600 | 6389695450 | 42450 | 42400 | 42450 | 42400 | 181 |
| 491 | 20230925 | 124500 | 6382013300 | 42400 | 42450 | 42450 | 42400 | 78 |
| 492 | 20230925 | 124400 | 6378702250 | 42450 | 42450 | 42450 | 42400 | 424 |
| 493 | 20230925 | 124300 | 6360705550 | 42450 | 42450 | 42450 | 42400 | 127 |
| 494 | 20230925 | 124200 | 6355315200 | 42450 | 42400 | 42450 | 42400 | 51 |
| 495 | 20230925 | 124100 | 6353150400 | 42450 | 42450 | 42450 | 42400 | 163 |
| 496 | 20230925 | 124000 | 6346232800 | 42450 | 42450 | 42450 | 42400 | 76 |
| 497 | 20230925 | 123900 | 6343007150 | 42450 | 42450 | 42450 | 42350 | 99 |
| 498 | 20230925 | 123800 | 6338806150 | 42400 | 42400 | 42450 | 42400 | 134 |
| 499 | 20230925 | 123700 | 6333120150 | 42350 | 42400 | 42400 | 42350 | 135 |
| 500 | 20230925 | 123600 | 6327397050 | 42450 | 42450 | 42450 | 42400 | 120 |
| 501 | 20230925 | 123500 | 6322304250 | 42450 | 42450 | 42450 | 42450 | 86 |
| 502 | 20230925 | 123400 | 6318653550 | 42400 | 42400 | 42450 | 42350 | 79 |
| 503 | 20230925 | 123300 | 6315302650 | 42400 | 42350 | 42400 | 42350 | 147 |
| 504 | 20230925 | 123200 | 6309070250 | 42400 | 42400 | 42400 | 42350 | 184 |
| 505 | 20230925 | 123100 | 6301271000 | 42400 | 42400 | 42450 | 42350 | 167 |
| 506 | 20230925 | 123000 | 6294188400 | 42450 | 42450 | 42450 | 42400 | 158 |
| 507 | 20230925 | 122900 | 6287482100 | 42400 | 42450 | 42450 | 42400 | 251 |
| 508 | 20230925 | 122800 | 6276833850 | 42450 | 42400 | 42450 | 42350 | 390 |
| 509 | 20230925 | 122700 | 6260297800 | 42400 | 42350 | 42400 | 42350 | 130 |
| 510 | 20230925 | 122600 | 6254786800 | 42400 | 42400 | 42400 | 42350 | 151 |
| 511 | 20230925 | 122500 | 6248385700 | 42400 | 42450 | 42450 | 42400 | 182 |
| 512 | 20230925 | 122400 | 6240666850 | 42400 | 42500 | 42500 | 42400 | 126 |
| 513 | 20230925 | 122300 | 6235317650 | 42500 | 42500 | 42500 | 42450 | 136 |
| 514 | 20230925 | 122200 | 6229538500 | 42450 | 42450 | 42450 | 42400 | 92 |
| 515 | 20230925 | 122100 | 6225633300 | 42400 | 42500 | 42500 | 42400 | 271 |
| 516 | 20230925 | 122000 | 6214126300 | 42500 | 42450 | 42500 | 42450 | 189 |
| 517 | 20230925 | 121900 | 6206094200 | 42500 | 42500 | 42500 | 42450 | 427 |
| 518 | 20230925 | 121800 | 6187947500 | 42450 | 42450 | 42450 | 42400 | 61 |
| 519 | 20230925 | 121700 | 6185358350 | 42450 | 42450 | 42500 | 42450 | 156 |
| 520 | 20230925 | 121600 | 6178734200 | 42500 | 42450 | 42500 | 42350 | 515 |
| 521 | 20230925 | 121500 | 6156888400 | 42500 | 42500 | 42500 | 42450 | 97 |
| 522 | 20230925 | 121400 | 6152766000 | 42500 | 42500 | 42500 | 42450 | 139 |
| 523 | 20230925 | 121300 | 6146861800 | 42500 | 42500 | 42500 | 42450 | 184 |
| 524 | 20230925 | 121200 | 6139042200 | 42500 | 42450 | 42500 | 42450 | 211 |
| 525 | 20230925 | 121100 | 6130076450 | 42450 | 42400 | 42500 | 42400 | 1418 |
| 526 | 20230925 | 121000 | 6069869950 | 42400 | 42400 | 42400 | 42350 | 139 |
| 527 | 20230925 | 120900 | 6063980400 | 42400 | 42350 | 42400 | 42350 | 243 |
| 528 | 20230925 | 120800 | 6053683550 | 42400 | 42350 | 42400 | 42350 | 192 |
| 529 | 20230925 | 120700 | 6045547400 | 42350 | 42300 | 42350 | 42300 | 99 |
| 530 | 20230925 | 120600 | 6041356000 | 42350 | 42350 | 42350 | 42300 | 151 |
| 531 | 20230925 | 120500 | 6034961550 | 42350 | 42350 | 42350 | 42300 | 187 |
| 532 | 20230925 | 120400 | 6027042550 | 42350 | 42350 | 42350 | 42300 | 129 |
| 533 | 20230925 | 120300 | 6021580300 | 42350 | 42350 | 42350 | 42300 | 152 |
| 534 | 20230925 | 120200 | 6015143550 | 42350 | 42350 | 42350 | 42300 | 137 |
| 535 | 20230925 | 120100 | 6009343050 | 42300 | 42350 | 42350 | 42300 | 203 |
| 536 | 20230925 | 120000 | 6000746450 | 42350 | 42250 | 42350 | 42250 | 63 |
| 537 | 20230925 | 115900 | 5998079000 | 42300 | 42300 | 42350 | 42250 | 177 |
| 538 | 20230925 | 115800 | 5990595500 | 42300 | 42300 | 42350 | 42300 | 163 |
| 539 | 20230925 | 115700 | 5983698850 | 42250 | 42300 | 42300 | 42250 | 138 |
| 540 | 20230925 | 115600 | 5977864900 | 42300 | 42250 | 42300 | 42200 | 70 |
| 541 | 20230925 | 115500 | 5974904900 | 42250 | 42250 | 42350 | 42250 | 137 |
| 542 | 20230925 | 115400 | 5969108350 | 42250 | 42400 | 42400 | 42250 | 138 |
| 543 | 20230925 | 115300 | 5963262950 | 42350 | 42250 | 42350 | 42250 | 79 |
| 544 | 20230925 | 115200 | 5959920450 | 42350 | 42300 | 42350 | 42200 | 348 |
| 545 | 20230925 | 115100 | 5945229500 | 42250 | 42300 | 42350 | 42250 | 229 |
| 546 | 20230925 | 115000 | 5935549350 | 42350 | 42250 | 42400 | 42250 | 110 |
| 547 | 20230925 | 114900 | 5930894300 | 42250 | 42250 | 42300 | 42200 | 127 |
| 548 | 20230925 | 114800 | 5925525300 | 42150 | 42300 | 42300 | 42150 | 250 |
| 549 | 20230925 | 114700 | 5914980950 | 42350 | 42350 | 42450 | 42100 | 1548 |
| 550 | 20230925 | 114600 | 5849564150 | 42350 | 42450 | 42500 | 42350 | 468 |
| 551 | 20230925 | 114500 | 5829712750 | 42500 | 42400 | 42500 | 42400 | 82 |
| 552 | 20230925 | 114400 | 5826232750 | 42450 | 42400 | 42500 | 42400 | 377 |
| 553 | 20230925 | 114300 | 5810215850 | 42400 | 42400 | 42400 | 42350 | 87 |
| 554 | 20230925 | 114200 | 5806527500 | 42400 | 42400 | 42400 | 42300 | 153 |
| 555 | 20230925 | 114100 | 5800045700 | 42400 | 42500 | 42500 | 42350 | 854 |
| 556 | 20230925 | 114000 | 5763825600 | 42450 | 42500 | 42500 | 42450 | 225 |
| 557 | 20230925 | 113900 | 5754270750 | 42450 | 42450 | 42550 | 42450 | 208 |
| 558 | 20230925 | 113800 | 5745430400 | 42500 | 42500 | 42550 | 42500 | 104 |
| 559 | 20230925 | 113700 | 5741010250 | 42500 | 42550 | 42550 | 42450 | 198 |
| 560 | 20230925 | 113600 | 5732595050 | 42550 | 42500 | 42550 | 42500 | 203 |
| 561 | 20230925 | 113500 | 5723961050 | 42450 | 42500 | 42550 | 42450 | 180 |
| 562 | 20230925 | 113400 | 5716316650 | 42500 | 42500 | 42550 | 42450 | 123 |
| 563 | 20230925 | 113300 | 5711089800 | 42450 | 42500 | 42500 | 42450 | 116 |
| 564 | 20230925 | 113200 | 5706160650 | 42500 | 42500 | 42500 | 42450 | 174 |
| 565 | 20230925 | 113100 | 5698771700 | 42500 | 42500 | 42500 | 42450 | 111 |
| 566 | 20230925 | 113000 | 5694054900 | 42450 | 42500 | 42500 | 42450 | 199 |
| 567 | 20230925 | 112900 | 5685602750 | 42500 | 42450 | 42500 | 42400 | 510 |
| 568 | 20230925 | 112800 | 5663931400 | 42450 | 42450 | 42450 | 42400 | 172 |
| 569 | 20230925 | 112700 | 5656630050 | 42450 | 42450 | 42500 | 42450 | 324 |
| 570 | 20230925 | 112600 | 5642870400 | 42500 | 42400 | 42500 | 42400 | 126 |
| 571 | 20230925 | 112500 | 5637523600 | 42400 | 42300 | 42400 | 42250 | 232 |
| 572 | 20230925 | 112400 | 5627706800 | 42300 | 42400 | 42400 | 42300 | 538 |
| 573 | 20230925 | 112300 | 5604935900 | 42400 | 42500 | 42500 | 42350 | 457 |
| 574 | 20230925 | 112200 | 5585545700 | 42550 | 42550 | 42550 | 42500 | 107 |
| 575 | 20230925 | 112100 | 5580993750 | 42550 | 42600 | 42600 | 42550 | 999 |
| 576 | 20230925 | 112000 | 5538439150 | 42600 | 42600 | 42600 | 42550 | 230 |
| 577 | 20230925 | 111900 | 5528642200 | 42550 | 42500 | 42600 | 42450 | 180 |
| 578 | 20230925 | 111800 | 5520984750 | 42500 | 42450 | 42500 | 42450 | 96 |
| 579 | 20230925 | 111700 | 5516908000 | 42500 | 42400 | 42500 | 42400 | 126 |
| 580 | 20230925 | 111600 | 5511560750 | 42400 | 42600 | 42600 | 42400 | 417 |
| 581 | 20230925 | 111500 | 5493861400 | 42550 | 42550 | 42600 | 42550 | 45 |
| 582 | 20230925 | 111400 | 5491945200 | 42550 | 42500 | 42600 | 42450 | 127 |
| 583 | 20230925 | 111300 | 5486546350 | 42500 | 42450 | 42500 | 42450 | 130 |
| 584 | 20230925 | 111200 | 5481024600 | 42450 | 42400 | 42500 | 42350 | 92 |
| 585 | 20230925 | 111100 | 5477122650 | 42450 | 42400 | 42500 | 42350 | 387 |
| 586 | 20230925 | 111000 | 5460710950 | 42400 | 42300 | 42400 | 42300 | 248 |
| 587 | 20230925 | 110900 | 5450211000 | 42300 | 42300 | 42300 | 42250 | 118 |
| 588 | 20230925 | 110800 | 5445221050 | 42300 | 42350 | 42350 | 42250 | 570 |
| 589 | 20230925 | 110700 | 5421108700 | 42350 | 42450 | 42500 | 42300 | 1590 |
| 590 | 20230925 | 110600 | 5353739900 | 42500 | 42500 | 42500 | 42450 | 105 |
| 591 | 20230925 | 110500 | 5349278750 | 42500 | 42500 | 42500 | 42450 | 121 |
| 592 | 20230925 | 110400 | 5344138300 | 42500 | 42550 | 42550 | 42500 | 240 |
| 593 | 20230925 | 110300 | 5333934150 | 42550 | 42600 | 42600 | 42550 | 367 |
| 594 | 20230925 | 110200 | 5318310800 | 42600 | 42700 | 42700 | 42550 | 594 |
| 595 | 20230925 | 110100 | 5293000800 | 42700 | 42800 | 42800 | 42650 | 447 |
| 596 | 20230925 | 110000 | 5273911100 | 42800 | 42700 | 42800 | 42700 | 256 |
| 597 | 20230925 | 105900 | 5262957250 | 42750 | 42750 | 42750 | 42700 | 712 |
| 598 | 20230925 | 105800 | 5232519750 | 42750 | 42750 | 42750 | 42700 | 427 |
| 599 | 20230925 | 105700 | 5214266950 | 42750 | 42700 | 42750 | 42700 | 213 |
| 600 | 20230925 | 105600 | 5205170050 | 42750 | 42750 | 42750 | 42650 | 246 |
| 601 | 20230925 | 105500 | 5194665550 | 42750 | 42700 | 42750 | 42600 | 516 |
| 602 | 20230925 | 105400 | 5172640650 | 42700 | 42700 | 42700 | 42650 | 179 |
| 603 | 20230925 | 105300 | 5164997400 | 42700 | 42750 | 42750 | 42650 | 903 |
| 604 | 20230925 | 105200 | 5126440650 | 42800 | 42750 | 42800 | 42750 | 352 |
| 605 | 20230925 | 105100 | 5111378150 | 42750 | 42750 | 42750 | 42700 | 907 |
| 606 | 20230925 | 105000 | 5072606350 | 42750 | 42700 | 42750 | 42700 | 132 |
| 607 | 20230925 | 104900 | 5066964700 | 42750 | 42750 | 42750 | 42700 | 765 |
| 608 | 20230925 | 104800 | 5034263950 | 42750 | 42700 | 42750 | 42650 | 164 |
| 609 | 20230925 | 104700 | 5027254900 | 42700 | 42650 | 42700 | 42650 | 944 |
| 610 | 20230925 | 104600 | 4986971900 | 42650 | 42650 | 42650 | 42650 | 185 |
| 611 | 20230925 | 104500 | 4979081650 | 42650 | 42550 | 42650 | 42550 | 674 |
| 612 | 20230925 | 104400 | 4950378600 | 42550 | 42500 | 42550 | 42500 | 154 |
| 613 | 20230925 | 104300 | 4943826550 | 42550 | 42400 | 42550 | 42400 | 263 |
| 614 | 20230925 | 104200 | 4932655950 | 42450 | 42400 | 42450 | 42350 | 259 |
| 615 | 20230925 | 104100 | 4921671550 | 42400 | 42300 | 42400 | 42300 | 190 |
| 616 | 20230925 | 104000 | 4913628000 | 42300 | 42300 | 42350 | 42300 | 185 |
| 617 | 20230925 | 103900 | 4905794800 | 42350 | 42350 | 42400 | 42300 | 141 |
| 618 | 20230925 | 103800 | 4899820600 | 42350 | 42350 | 42350 | 42300 | 178 |
| 619 | 20230925 | 103700 | 4892282350 | 42400 | 42400 | 42400 | 42350 | 121 |
| 620 | 20230925 | 103600 | 4887152400 | 42400 | 42400 | 42450 | 42400 | 159 |
| 621 | 20230925 | 103500 | 4880409000 | 42400 | 42400 | 42400 | 42350 | 181 |
| 622 | 20230925 | 103400 | 4872735550 | 42400 | 42400 | 42400 | 42350 | 197 |
| 623 | 20230925 | 103300 | 4864383700 | 42400 | 42500 | 42500 | 42350 | 311 |
| 624 | 20230925 | 103200 | 4851194200 | 42500 | 42550 | 42550 | 42450 | 187 |
| 625 | 20230925 | 103100 | 4843247450 | 42550 | 42600 | 42650 | 42550 | 206 |
| 626 | 20230925 | 103000 | 4834471500 | 42600 | 42550 | 42650 | 42550 | 335 |
| 627 | 20230925 | 102900 | 4820204700 | 42600 | 42500 | 42600 | 42500 | 459 |
| 628 | 20230925 | 102800 | 4800673600 | 42500 | 42500 | 42500 | 42450 | 199 |
| 629 | 20230925 | 102700 | 4792216700 | 42500 | 42450 | 42500 | 42450 | 204 |
| 630 | 20230925 | 102600 | 4783550950 | 42500 | 42450 | 42500 | 42450 | 473 |
| 631 | 20230925 | 102500 | 4763453300 | 42450 | 42450 | 42500 | 42450 | 281 |
| 632 | 20230925 | 102400 | 4751516850 | 42500 | 42450 | 42500 | 42450 | 415 |
| 633 | 20230925 | 102300 | 4733886100 | 42450 | 42450 | 42450 | 42400 | 197 |
| 634 | 20230925 | 102200 | 4725527800 | 42450 | 42400 | 42450 | 42350 | 260 |
| 635 | 20230925 | 102100 | 4714503850 | 42400 | 42400 | 42450 | 42350 | 73 |
| 636 | 20230925 | 102000 | 4711408850 | 42400 | 42400 | 42450 | 42400 | 147 |
| 637 | 20230925 | 101900 | 4705173450 | 42400 | 42450 | 42450 | 42350 | 97 |
| 638 | 20230925 | 101800 | 4701058000 | 42400 | 42400 | 42450 | 42350 | 194 |
| 639 | 20230925 | 101700 | 4692826950 | 42400 | 42300 | 42400 | 42300 | 122 |
| 640 | 20230925 | 101600 | 4687660500 | 42350 | 42350 | 42350 | 42250 | 114 |
| 641 | 20230925 | 101500 | 4682833650 | 42350 | 42350 | 42350 | 42300 | 237 |
| 642 | 20230925 | 101400 | 4672801750 | 42350 | 42300 | 42350 | 42300 | 99 |
| 643 | 20230925 | 101300 | 4668611000 | 42250 | 42400 | 42400 | 42250 | 353 |
| 644 | 20230925 | 101200 | 4653665700 | 42350 | 42300 | 42400 | 42300 | 226 |
| 645 | 20230925 | 101100 | 4644094950 | 42350 | 42300 | 42400 | 42300 | 217 |
| 646 | 20230925 | 101000 | 4634905400 | 42350 | 42300 | 42350 | 42300 | 245 |
| 647 | 20230925 | 100900 | 4624534050 | 42300 | 42250 | 42350 | 42250 | 245 |
| 648 | 20230925 | 100800 | 4614167900 | 42300 | 42250 | 42300 | 42250 | 178 |
| 649 | 20230925 | 100700 | 4606639550 | 42200 | 42200 | 42300 | 42150 | 454 |
| 650 | 20230925 | 100600 | 4587475300 | 42200 | 42150 | 42200 | 42150 | 95 |
| 651 | 20230925 | 100500 | 4583466350 | 42100 | 42150 | 42150 | 42100 | 265 |
| 652 | 20230925 | 100400 | 4572297050 | 42100 | 42150 | 42150 | 42100 | 325 |
| 653 | 20230925 | 100300 | 4558607900 | 42150 | 42100 | 42150 | 42100 | 122 |
| 654 | 20230925 | 100200 | 4553466400 | 42100 | 42100 | 42150 | 42000 | 987 |
| 655 | 20230925 | 100100 | 4511967800 | 42100 | 42050 | 42100 | 42000 | 317 |
| 656 | 20230925 | 100000 | 4498640800 | 42000 | 42050 | 42100 | 41900 | 1827 |
| 657 | 20230925 | 095900 | 4421890150 | 42100 | 42250 | 42250 | 42100 | 1578 |
| 658 | 20230925 | 095800 | 4355382350 | 42300 | 42300 | 42300 | 42250 | 91 |
| 659 | 20230925 | 095700 | 4351534250 | 42250 | 42350 | 42400 | 42250 | 587 |
| 660 | 20230925 | 095600 | 4326686250 | 42400 | 42400 | 42400 | 42350 | 92 |
| 661 | 20230925 | 095500 | 4322789150 | 42400 | 42450 | 42450 | 42350 | 1024 |
| 662 | 20230925 | 095400 | 4279358250 | 42500 | 42600 | 42650 | 42450 | 814 |
| 663 | 20230925 | 095300 | 4244742450 | 42650 | 42650 | 42650 | 42600 | 186 |
| 664 | 20230925 | 095200 | 4236816000 | 42650 | 42600 | 42650 | 42600 | 73 |
| 665 | 20230925 | 095100 | 4233705550 | 42650 | 42650 | 42700 | 42600 | 106 |
| 666 | 20230925 | 095000 | 4229180550 | 42650 | 42700 | 42700 | 42600 | 82 |
| 667 | 20230925 | 094900 | 4225683600 | 42700 | 42500 | 42700 | 42450 | 871 |
| 668 | 20230925 | 094800 | 4188602600 | 42500 | 42400 | 42500 | 42350 | 673 |
| 669 | 20230925 | 094700 | 4160055100 | 42350 | 42350 | 42400 | 42300 | 244 |
| 670 | 20230925 | 094600 | 4149723350 | 42300 | 42300 | 42350 | 42250 | 658 |
| 671 | 20230925 | 094500 | 4121901300 | 42250 | 42300 | 42300 | 42250 | 526 |
| 672 | 20230925 | 094400 | 4099664250 | 42350 | 42350 | 42400 | 42300 | 2310 |
| 673 | 20230925 | 094300 | 4001833150 | 42350 | 42500 | 42500 | 42350 | 309 |
| 674 | 20230925 | 094200 | 3988725550 | 42450 | 42400 | 42550 | 42300 | 255 |
| 675 | 20230925 | 094100 | 3977917700 | 42400 | 42400 | 42500 | 42350 | 262 |
| 676 | 20230925 | 094000 | 3966815900 | 42400 | 42650 | 42650 | 42400 | 4465 |
| 677 | 20230925 | 093900 | 3777143100 | 42650 | 42650 | 42700 | 42600 | 421 |
| 678 | 20230925 | 093800 | 3759197750 | 42700 | 42600 | 42700 | 42600 | 385 |
| 679 | 20230925 | 093700 | 3742770100 | 42650 | 42600 | 42650 | 42600 | 350 |
| 680 | 20230925 | 093600 | 3727847200 | 42600 | 42700 | 42750 | 42600 | 748 |
| 681 | 20230925 | 093500 | 3695927500 | 42800 | 42750 | 42800 | 42750 | 718 |
| 682 | 20230925 | 093400 | 3665219000 | 42750 | 42700 | 42750 | 42700 | 235 |
| 683 | 20230925 | 093300 | 3655184050 | 42700 | 42750 | 42750 | 42700 | 135 |
| 684 | 20230925 | 093200 | 3649415700 | 42800 | 42650 | 42800 | 42650 | 134 |
| 685 | 20230925 | 093100 | 3643693150 | 42650 | 42800 | 42800 | 42500 | 2007 |
| 686 | 20230925 | 093000 | 3558183000 | 42750 | 43050 | 43050 | 42750 | 455 |
| 687 | 20230925 | 092900 | 3538689200 | 42950 | 43050 | 43100 | 42950 | 1105 |
| 688 | 20230925 | 092800 | 3491144200 | 43050 | 43000 | 43100 | 43000 | 1358 |
| 689 | 20230925 | 092700 | 3432682050 | 43000 | 42900 | 43050 | 42850 | 1697 |
| 690 | 20230925 | 092600 | 3359796000 | 42850 | 42800 | 42900 | 42800 | 653 |
| 691 | 20230925 | 092500 | 3331796550 | 42800 | 43000 | 43000 | 42800 | 385 |
| 692 | 20230925 | 092400 | 3315287600 | 42800 | 43050 | 43050 | 42750 | 2130 |
| 693 | 20230925 | 092300 | 3223968950 | 43100 | 43000 | 43100 | 43000 | 2116 |
| 694 | 20230925 | 092200 | 3132887500 | 43000 | 43000 | 43100 | 42900 | 1642 |
| 695 | 20230925 | 092100 | 3062379100 | 43000 | 43200 | 43450 | 43000 | 3001 |
| 696 | 20230925 | 092000 | 2932419050 | 43200 | 42800 | 43200 | 42750 | 16517 |
| 697 | 20230925 | 091900 | 2222167450 | 42900 | 42900 | 42900 | 42700 | 1559 |
| 698 | 20230925 | 091800 | 2155415650 | 42900 | 43000 | 43000 | 42850 | 1994 |
| 699 | 20230925 | 091700 | 2069735350 | 42950 | 43200 | 43200 | 42900 | 3383 |
| 700 | 20230925 | 091600 | 1924152850 | 43150 | 42750 | 43200 | 42700 | 17013 |
| 701 | 20230925 | 091500 | 1193620350 | 42800 | 42600 | 42800 | 42600 | 376 |
| 702 | 20230925 | 091400 | 1177544400 | 42750 | 42750 | 42800 | 42500 | 2798 |
| 703 | 20230925 | 091300 | 1058311000 | 42800 | 42900 | 42950 | 42750 | 1412 |
| 704 | 20230925 | 091200 | 997778650 | 42900 | 42450 | 42900 | 42450 | 10905 |
| 705 | 20230925 | 091100 | 532647050 | 42400 | 42300 | 42450 | 42300 | 811 |
| 706 | 20230925 | 091000 | 498263500 | 42300 | 42400 | 42400 | 42200 | 265 |
| 707 | 20230925 | 090900 | 487058100 | 42400 | 42500 | 42650 | 42200 | 2395 |
| 708 | 20230925 | 090800 | 385334250 | 42500 | 42450 | 42600 | 42400 | 1911 |
| 709 | 20230925 | 090700 | 304068900 | 42500 | 42100 | 42500 | 42000 | 2688 |
| 710 | 20230925 | 090600 | 190400500 | 42150 | 41900 | 42150 | 41900 | 1373 |
| 711 | 20230925 | 090500 | 132700050 | 41900 | 41650 | 41900 | 41600 | 1274 |
| 712 | 20230925 | 090400 | 79514900 | 41600 | 41500 | 41650 | 41500 | 33 |
| 713 | 20230925 | 090300 | 78140800 | 41700 | 41350 | 41700 | 41350 | 441 |
| 714 | 20230925 | 090200 | 59858300 | 41300 | 41350 | 41400 | 41100 | 628 |
| 715 | 20230925 | 090100 | 33990100 | 41400 | 41200 | 41400 | 41200 | 262 |
| 716 | 20230925 | 090000 | 23179750 | 41200 | 41000 | 41200 | 41000 | 550 |