31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 184000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 39858 |
| 3 | 20230907 | 183900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230907 | 183800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230907 | 183700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230907 | 183600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230907 | 183500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230907 | 183400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230907 | 183300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230907 | 183200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230907 | 183100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230907 | 183000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230907 | 182900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230907 | 182800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230907 | 182700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230907 | 182600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230907 | 182500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230907 | 182400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230907 | 182300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230907 | 182200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230907 | 182100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230907 | 182000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230907 | 181900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230907 | 181800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230907 | 181700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230907 | 181600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230907 | 181500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230907 | 181400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230907 | 181300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230907 | 181200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230907 | 181100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230907 | 181000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 39858 |
| 33 | 20230907 | 180900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230907 | 180800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230907 | 180700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230907 | 180600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230907 | 180500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230907 | 180400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230907 | 180300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230907 | 180200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230907 | 180100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230907 | 180000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230907 | 175900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230907 | 175800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230907 | 175700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230907 | 175600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230907 | 175500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230907 | 175400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230907 | 175300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230907 | 175200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230907 | 175100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230907 | 175000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230907 | 174900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230907 | 174800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230907 | 174700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230907 | 174600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230907 | 174500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230907 | 174400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230907 | 174300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230907 | 174200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230907 | 174100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230907 | 174000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 39858 |
| 63 | 20230907 | 173900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230907 | 173800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230907 | 173700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230907 | 173600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230907 | 173500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230907 | 173400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230907 | 173300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230907 | 173200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230907 | 173100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230907 | 173000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230907 | 172900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230907 | 172800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230907 | 172700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230907 | 172600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230907 | 172500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230907 | 172400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230907 | 172300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230907 | 172200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230907 | 172100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230907 | 172000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230907 | 171900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230907 | 171800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230907 | 171700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230907 | 171600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230907 | 171500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230907 | 171400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230907 | 171300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230907 | 171200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230907 | 171100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230907 | 171000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 39858 |
| 93 | 20230907 | 170900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230907 | 170800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230907 | 170700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230907 | 170600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230907 | 170500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230907 | 170400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230907 | 170300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230907 | 170200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230907 | 170100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230907 | 170000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230907 | 165900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230907 | 165800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230907 | 165700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230907 | 165600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230907 | 165500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230907 | 165400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230907 | 165300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230907 | 165200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230907 | 165100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230907 | 165000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230907 | 164900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230907 | 164800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230907 | 164700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230907 | 164600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230907 | 164500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230907 | 164400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230907 | 164300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230907 | 164200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230907 | 164100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230907 | 164000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 39858 |
| 123 | 20230907 | 163900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230907 | 163800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230907 | 163700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230907 | 163600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230907 | 163500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230907 | 163400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230907 | 163300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230907 | 163200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230907 | 163100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230907 | 163000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230907 | 162900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230907 | 162800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230907 | 162700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230907 | 162600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230907 | 162500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230907 | 162400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230907 | 162300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230907 | 162200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230907 | 162100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230907 | 162000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230907 | 161900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230907 | 161800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230907 | 161700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230907 | 161600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230907 | 161500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230907 | 161400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230907 | 161300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230907 | 161200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230907 | 161100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230907 | 161000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 39858 |
| 153 | 20230907 | 160900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230907 | 160800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230907 | 160700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230907 | 160600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230907 | 160500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230907 | 160400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230907 | 160300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230907 | 160200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230907 | 160100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230907 | 160000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230907 | 155900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230907 | 155800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230907 | 155700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230907 | 155600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230907 | 155500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230907 | 155400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230907 | 155300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230907 | 155200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230907 | 155100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230907 | 155000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230907 | 154900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230907 | 154800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230907 | 154700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230907 | 154600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230907 | 154500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230907 | 154400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230907 | 154300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230907 | 154200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230907 | 154100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230907 | 154000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 39858 |
| 183 | 20230907 | 153900 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230907 | 153800 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230907 | 153700 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230907 | 153600 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230907 | 153500 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230907 | 153400 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230907 | 153300 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230907 | 153200 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230907 | 153100 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230907 | 153000 | 17207615500 | 38550 | 38550 | 38550 | 38550 | 39858 |
| 193 | 20230907 | 152900 | 15671089600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20230907 | 152800 | 15671089600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20230907 | 152700 | 15671089600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20230907 | 152600 | 15671089600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20230907 | 152500 | 15671089600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20230907 | 152400 | 15671089600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20230907 | 152300 | 15671089600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20230907 | 152200 | 15671089600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20230907 | 152100 | 15671089600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20230907 | 152000 | 15671089600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20230907 | 151900 | 15671089600 | 38450 | 38300 | 38450 | 38250 | 1843 |
| 204 | 20230907 | 151800 | 15600421100 | 38300 | 38250 | 38350 | 38200 | 2019 |
| 205 | 20230907 | 151700 | 15523150350 | 38200 | 38250 | 38350 | 38200 | 1960 |
| 206 | 20230907 | 151600 | 15448152900 | 38250 | 38300 | 38350 | 38200 | 5768 |
| 207 | 20230907 | 151500 | 15227396600 | 38300 | 38300 | 38400 | 38250 | 3038 |
| 208 | 20230907 | 151400 | 15111020050 | 38350 | 38400 | 38400 | 38300 | 2282 |
| 209 | 20230907 | 151300 | 15023548600 | 38350 | 38350 | 38400 | 38300 | 2762 |
| 210 | 20230907 | 151200 | 14917614450 | 38350 | 38350 | 38350 | 38250 | 5871 |
| 211 | 20230907 | 151100 | 14692597000 | 38300 | 38350 | 38350 | 38250 | 4621 |
| 212 | 20230907 | 151000 | 14515691300 | 38300 | 38300 | 38400 | 38300 | 4689 |
| 213 | 20230907 | 150900 | 14336057800 | 38300 | 38350 | 38400 | 38300 | 5687 |
| 214 | 20230907 | 150800 | 14118094350 | 38350 | 38400 | 38450 | 38300 | 3972 |
| 215 | 20230907 | 150700 | 13965773600 | 38400 | 38400 | 38450 | 38350 | 3376 |
| 216 | 20230907 | 150600 | 13836182950 | 38400 | 38450 | 38450 | 38400 | 2485 |
| 217 | 20230907 | 150500 | 13740744600 | 38500 | 38350 | 38550 | 38350 | 4686 |
| 218 | 20230907 | 150400 | 13560586400 | 38400 | 38450 | 38450 | 38350 | 3596 |
| 219 | 20230907 | 150300 | 13422537550 | 38400 | 38450 | 38450 | 38400 | 3496 |
| 220 | 20230907 | 150200 | 13288230300 | 38400 | 38450 | 38500 | 38400 | 2909 |
| 221 | 20230907 | 150100 | 13176433300 | 38500 | 38550 | 38550 | 38450 | 2262 |
| 222 | 20230907 | 150000 | 13089414850 | 38550 | 38400 | 38550 | 38400 | 2280 |
| 223 | 20230907 | 145900 | 13001758650 | 38450 | 38500 | 38500 | 38400 | 3655 |
| 224 | 20230907 | 145800 | 12861280850 | 38450 | 38450 | 38550 | 38400 | 4259 |
| 225 | 20230907 | 145700 | 12697446350 | 38500 | 38500 | 38500 | 38400 | 2741 |
| 226 | 20230907 | 145600 | 12592065300 | 38450 | 38450 | 38500 | 38450 | 2527 |
| 227 | 20230907 | 145500 | 12494893550 | 38450 | 38550 | 38550 | 38450 | 2488 |
| 228 | 20230907 | 145400 | 12399195050 | 38550 | 38450 | 38600 | 38450 | 4546 |
| 229 | 20230907 | 145300 | 12224227650 | 38500 | 38500 | 38500 | 38450 | 2147 |
| 230 | 20230907 | 145200 | 12141672000 | 38450 | 38500 | 38550 | 38450 | 2173 |
| 231 | 20230907 | 145100 | 12058043250 | 38500 | 38500 | 38550 | 38500 | 2935 |
| 232 | 20230907 | 145000 | 11945042350 | 38550 | 38550 | 38550 | 38500 | 3326 |
| 233 | 20230907 | 144900 | 11816982400 | 38500 | 38550 | 38600 | 38500 | 3119 |
| 234 | 20230907 | 144800 | 11696778800 | 38500 | 38500 | 38550 | 38450 | 2309 |
| 235 | 20230907 | 144700 | 11607898950 | 38500 | 38500 | 38500 | 38450 | 4883 |
| 236 | 20230907 | 144600 | 11420066900 | 38450 | 38550 | 38550 | 38450 | 2338 |
| 237 | 20230907 | 144500 | 11330100800 | 38500 | 38500 | 38550 | 38500 | 2315 |
| 238 | 20230907 | 144400 | 11240968050 | 38550 | 38500 | 38550 | 38500 | 2188 |
| 239 | 20230907 | 144300 | 11156726500 | 38550 | 38550 | 38550 | 38500 | 3120 |
| 240 | 20230907 | 144200 | 11036542950 | 38550 | 38450 | 38550 | 38450 | 3098 |
| 241 | 20230907 | 144100 | 10917221700 | 38500 | 38550 | 38550 | 38450 | 5901 |
| 242 | 20230907 | 144000 | 10690104200 | 38500 | 38500 | 38550 | 38500 | 2653 |
| 243 | 20230907 | 143900 | 10587960400 | 38500 | 38550 | 38550 | 38500 | 3500 |
| 244 | 20230907 | 143800 | 10453179400 | 38550 | 38550 | 38600 | 38550 | 2414 |
| 245 | 20230907 | 143700 | 10360115250 | 38550 | 38650 | 38650 | 38550 | 2041 |
| 246 | 20230907 | 143600 | 10281427350 | 38600 | 38550 | 38650 | 38550 | 6690 |
| 247 | 20230907 | 143500 | 10023340900 | 38550 | 38550 | 38600 | 38550 | 3806 |
| 248 | 20230907 | 143400 | 9876611950 | 38550 | 38650 | 38650 | 38550 | 1997 |
| 249 | 20230907 | 143300 | 9799598000 | 38600 | 38650 | 38650 | 38600 | 2209 |
| 250 | 20230907 | 143200 | 9714327450 | 38600 | 38650 | 38650 | 38600 | 2285 |
| 251 | 20230907 | 143100 | 9626121300 | 38600 | 38700 | 38700 | 38600 | 2370 |
| 252 | 20230907 | 143000 | 9534518250 | 38700 | 38700 | 38700 | 38650 | 939 |
| 253 | 20230907 | 142900 | 9498221050 | 38650 | 38650 | 38700 | 38650 | 1024 |
| 254 | 20230907 | 142800 | 9458639750 | 38700 | 38700 | 38700 | 38650 | 704 |
| 255 | 20230907 | 142700 | 9431425300 | 38700 | 38650 | 38700 | 38650 | 112 |
| 256 | 20230907 | 142600 | 9427092750 | 38650 | 38650 | 38700 | 38650 | 156 |
| 257 | 20230907 | 142500 | 9421060300 | 38650 | 38700 | 38750 | 38650 | 876 |
| 258 | 20230907 | 142400 | 9387179750 | 38750 | 38750 | 38750 | 38700 | 363 |
| 259 | 20230907 | 142300 | 9373128350 | 38750 | 38750 | 38750 | 38700 | 883 |
| 260 | 20230907 | 142200 | 9338951350 | 38700 | 38700 | 38750 | 38700 | 96 |
| 261 | 20230907 | 142100 | 9335232650 | 38700 | 38700 | 38750 | 38700 | 486 |
| 262 | 20230907 | 142000 | 9316419900 | 38750 | 38750 | 38750 | 38700 | 711 |
| 263 | 20230907 | 141900 | 9288900350 | 38750 | 38750 | 38750 | 38700 | 373 |
| 264 | 20230907 | 141800 | 9274461000 | 38750 | 38700 | 38750 | 38700 | 366 |
| 265 | 20230907 | 141700 | 9260293050 | 38750 | 38750 | 38750 | 38700 | 446 |
| 266 | 20230907 | 141600 | 9243029300 | 38750 | 38750 | 38750 | 38700 | 371 |
| 267 | 20230907 | 141500 | 9228667300 | 38750 | 38700 | 38750 | 38700 | 936 |
| 268 | 20230907 | 141400 | 9192440400 | 38750 | 38700 | 38750 | 38700 | 114 |
| 269 | 20230907 | 141300 | 9188023550 | 38750 | 38700 | 38750 | 38700 | 97 |
| 270 | 20230907 | 141200 | 9184266250 | 38750 | 38700 | 38750 | 38650 | 1560 |
| 271 | 20230907 | 141100 | 9123891250 | 38650 | 38650 | 38700 | 38650 | 2846 |
| 272 | 20230907 | 141000 | 9013878800 | 38650 | 38600 | 38650 | 38600 | 365 |
| 273 | 20230907 | 140900 | 8999773550 | 38600 | 38650 | 38700 | 38600 | 647 |
| 274 | 20230907 | 140800 | 8974768700 | 38700 | 38700 | 38700 | 38650 | 854 |
| 275 | 20230907 | 140700 | 8941756250 | 38650 | 38700 | 38700 | 38650 | 102 |
| 276 | 20230907 | 140600 | 8937810450 | 38700 | 38650 | 38700 | 38650 | 179 |
| 277 | 20230907 | 140500 | 8930888600 | 38650 | 38650 | 38700 | 38650 | 810 |
| 278 | 20230907 | 140400 | 8899577150 | 38700 | 38700 | 38700 | 38650 | 317 |
| 279 | 20230907 | 140300 | 8887321400 | 38650 | 38650 | 38700 | 38650 | 361 |
| 280 | 20230907 | 140200 | 8873363650 | 38700 | 38650 | 38700 | 38650 | 363 |
| 281 | 20230907 | 140100 | 8859329900 | 38650 | 38650 | 38700 | 38650 | 1780 |
| 282 | 20230907 | 140000 | 8790527700 | 38700 | 38650 | 38700 | 38650 | 421 |
| 283 | 20230907 | 135900 | 8774252650 | 38700 | 38700 | 38700 | 38650 | 414 |
| 284 | 20230907 | 135800 | 8758245600 | 38650 | 38700 | 38700 | 38650 | 327 |
| 285 | 20230907 | 135700 | 8745603100 | 38650 | 38700 | 38700 | 38650 | 161 |
| 286 | 20230907 | 135600 | 8739372850 | 38700 | 38700 | 38700 | 38650 | 1716 |
| 287 | 20230907 | 135500 | 8672994100 | 38700 | 38700 | 38700 | 38650 | 1544 |
| 288 | 20230907 | 135400 | 8613259000 | 38700 | 38650 | 38700 | 38650 | 427 |
| 289 | 20230907 | 135300 | 8596746450 | 38700 | 38650 | 38700 | 38650 | 268 |
| 290 | 20230907 | 135200 | 8586377300 | 38700 | 38700 | 38750 | 38650 | 453 |
| 291 | 20230907 | 135100 | 8568850500 | 38750 | 38800 | 38800 | 38700 | 2955 |
| 292 | 20230907 | 135000 | 8454375350 | 38750 | 38850 | 38850 | 38750 | 1601 |
| 293 | 20230907 | 134900 | 8392253300 | 38800 | 38800 | 38850 | 38800 | 853 |
| 294 | 20230907 | 134800 | 8359155800 | 38800 | 38800 | 38850 | 38800 | 174 |
| 295 | 20230907 | 134700 | 8352401300 | 38800 | 38800 | 38850 | 38800 | 394 |
| 296 | 20230907 | 134600 | 8337109250 | 38800 | 38850 | 38900 | 38800 | 1788 |
| 297 | 20230907 | 134500 | 8267643800 | 38850 | 38850 | 38900 | 38850 | 582 |
| 298 | 20230907 | 134400 | 8245024850 | 38900 | 38850 | 38900 | 38850 | 433 |
| 299 | 20230907 | 134300 | 8228195600 | 38900 | 38850 | 38900 | 38850 | 334 |
| 300 | 20230907 | 134200 | 8215217000 | 38900 | 38850 | 38900 | 38850 | 599 |
| 301 | 20230907 | 134100 | 8191939350 | 38850 | 38850 | 38900 | 38850 | 380 |
| 302 | 20230907 | 134000 | 8177172050 | 38900 | 38850 | 38900 | 38850 | 168 |
| 303 | 20230907 | 133900 | 8170641850 | 38900 | 38850 | 38900 | 38850 | 399 |
| 304 | 20230907 | 133800 | 8155135800 | 38850 | 38900 | 38900 | 38850 | 341 |
| 305 | 20230907 | 133700 | 8141871500 | 38900 | 38900 | 38900 | 38850 | 113 |
| 306 | 20230907 | 133600 | 8137476750 | 38900 | 38900 | 38900 | 38850 | 118 |
| 307 | 20230907 | 133500 | 8132888550 | 38850 | 38850 | 38900 | 38800 | 270 |
| 308 | 20230907 | 133400 | 8122398950 | 38800 | 38950 | 38950 | 38800 | 2250 |
| 309 | 20230907 | 133300 | 8034936400 | 38900 | 38900 | 38950 | 38900 | 271 |
| 310 | 20230907 | 133200 | 8024389400 | 38900 | 38850 | 38900 | 38850 | 1257 |
| 311 | 20230907 | 133100 | 7975521250 | 38850 | 38900 | 38900 | 38850 | 1339 |
| 312 | 20230907 | 133000 | 7923496500 | 38850 | 38950 | 38950 | 38850 | 2494 |
| 313 | 20230907 | 132900 | 7826470850 | 38950 | 38950 | 38950 | 38900 | 382 |
| 314 | 20230907 | 132800 | 7811592850 | 38950 | 38950 | 38950 | 38900 | 521 |
| 315 | 20230907 | 132700 | 7791306200 | 38900 | 38950 | 38950 | 38900 | 222 |
| 316 | 20230907 | 132600 | 7782659500 | 38900 | 38850 | 38950 | 38850 | 2209 |
| 317 | 20230907 | 132500 | 7696718450 | 38850 | 38900 | 38900 | 38850 | 253 |
| 318 | 20230907 | 132400 | 7686876800 | 38900 | 38900 | 38900 | 38850 | 209 |
| 319 | 20230907 | 132300 | 7678746950 | 38850 | 38800 | 38900 | 38800 | 713 |
| 320 | 20230907 | 132200 | 7651036450 | 38800 | 38800 | 38850 | 38750 | 3106 |
| 321 | 20230907 | 132100 | 7530488200 | 38800 | 38700 | 38800 | 38700 | 3352 |
| 322 | 20230907 | 132000 | 7400607500 | 38700 | 38700 | 38750 | 38700 | 320 |
| 323 | 20230907 | 131900 | 7388208150 | 38750 | 38750 | 38750 | 38750 | 187 |
| 324 | 20230907 | 131800 | 7380961900 | 38750 | 38750 | 38750 | 38700 | 254 |
| 325 | 20230907 | 131700 | 7371120350 | 38750 | 38700 | 38750 | 38700 | 875 |
| 326 | 20230907 | 131600 | 7337257750 | 38700 | 38700 | 38700 | 38650 | 127 |
| 327 | 20230907 | 131500 | 7332347900 | 38700 | 38700 | 38700 | 38650 | 154 |
| 328 | 20230907 | 131400 | 7326389050 | 38700 | 38700 | 38700 | 38650 | 123 |
| 329 | 20230907 | 131300 | 7321629000 | 38700 | 38650 | 38700 | 38650 | 354 |
| 330 | 20230907 | 131200 | 7307930800 | 38700 | 38600 | 38700 | 38600 | 6937 |
| 331 | 20230907 | 131100 | 7039861700 | 38600 | 38650 | 38650 | 38600 | 823 |
| 332 | 20230907 | 131000 | 7008085350 | 38600 | 38600 | 38650 | 38600 | 78 |
| 333 | 20230907 | 130900 | 7005073350 | 38600 | 38650 | 38650 | 38600 | 847 |
| 334 | 20230907 | 130800 | 6972370650 | 38600 | 38650 | 38700 | 38600 | 2038 |
| 335 | 20230907 | 130700 | 6893607900 | 38650 | 38700 | 38700 | 38650 | 200 |
| 336 | 20230907 | 130600 | 6885877350 | 38700 | 38700 | 38700 | 38650 | 346 |
| 337 | 20230907 | 130500 | 6872502950 | 38700 | 38700 | 38700 | 38650 | 525 |
| 338 | 20230907 | 130400 | 6852206850 | 38650 | 38700 | 38700 | 38650 | 276 |
| 339 | 20230907 | 130300 | 6841533950 | 38650 | 38650 | 38700 | 38650 | 397 |
| 340 | 20230907 | 130200 | 6826186900 | 38700 | 38650 | 38700 | 38650 | 106 |
| 341 | 20230907 | 130100 | 6822087500 | 38650 | 38650 | 38700 | 38650 | 249 |
| 342 | 20230907 | 130000 | 6812463150 | 38700 | 38650 | 38700 | 38650 | 81 |
| 343 | 20230907 | 125900 | 6809331500 | 38650 | 38700 | 38700 | 38650 | 365 |
| 344 | 20230907 | 125800 | 6795216900 | 38700 | 38700 | 38700 | 38650 | 56 |
| 345 | 20230907 | 125700 | 6793050400 | 38700 | 38650 | 38700 | 38650 | 586 |
| 346 | 20230907 | 125600 | 6770385300 | 38650 | 38650 | 38700 | 38650 | 639 |
| 347 | 20230907 | 125500 | 6745686400 | 38600 | 38550 | 38650 | 38550 | 1387 |
| 348 | 20230907 | 125400 | 6692121650 | 38550 | 38650 | 38650 | 38550 | 4268 |
| 349 | 20230907 | 125300 | 6527373650 | 38650 | 38600 | 38650 | 38600 | 539 |
| 350 | 20230907 | 125200 | 6506555550 | 38650 | 38650 | 38650 | 38600 | 292 |
| 351 | 20230907 | 125100 | 6495282950 | 38650 | 38600 | 38650 | 38600 | 180 |
| 352 | 20230907 | 125000 | 6488326850 | 38600 | 38650 | 38650 | 38600 | 130 |
| 353 | 20230907 | 124900 | 6483307000 | 38650 | 38650 | 38650 | 38600 | 246 |
| 354 | 20230907 | 124800 | 6473800350 | 38650 | 38650 | 38650 | 38600 | 309 |
| 355 | 20230907 | 124700 | 6461865600 | 38650 | 38650 | 38650 | 38600 | 33 |
| 356 | 20230907 | 124600 | 6460590200 | 38600 | 38650 | 38650 | 38600 | 212 |
| 357 | 20230907 | 124500 | 6452396950 | 38650 | 38650 | 38650 | 38600 | 376 |
| 358 | 20230907 | 124400 | 6437868950 | 38650 | 38650 | 38650 | 38600 | 969 |
| 359 | 20230907 | 124300 | 6400419700 | 38650 | 38600 | 38650 | 38600 | 143 |
| 360 | 20230907 | 124200 | 6394899000 | 38650 | 38600 | 38650 | 38600 | 35 |
| 361 | 20230907 | 124100 | 6393546850 | 38650 | 38600 | 38650 | 38600 | 1727 |
| 362 | 20230907 | 124000 | 6326803500 | 38600 | 38600 | 38650 | 38550 | 2423 |
| 363 | 20230907 | 123900 | 6233275700 | 38600 | 38650 | 38650 | 38600 | 1195 |
| 364 | 20230907 | 123800 | 6187147800 | 38650 | 38600 | 38650 | 38600 | 1720 |
| 365 | 20230907 | 123700 | 6120747900 | 38600 | 38600 | 38650 | 38600 | 468 |
| 366 | 20230907 | 123600 | 6102681300 | 38600 | 38650 | 38700 | 38600 | 1227 |
| 367 | 20230907 | 123500 | 6055274250 | 38650 | 38650 | 38700 | 38650 | 131 |
| 368 | 20230907 | 123400 | 6050210250 | 38650 | 38650 | 38700 | 38650 | 139 |
| 369 | 20230907 | 123300 | 6044837600 | 38650 | 38750 | 38750 | 38650 | 1114 |
| 370 | 20230907 | 123200 | 6001729250 | 38700 | 38750 | 38750 | 38700 | 5027 |
| 371 | 20230907 | 123100 | 5807064250 | 38750 | 38750 | 38800 | 38750 | 600 |
| 372 | 20230907 | 123000 | 5783813200 | 38750 | 38800 | 38800 | 38750 | 224 |
| 373 | 20230907 | 122900 | 5775132550 | 38800 | 38750 | 38800 | 38750 | 343 |
| 374 | 20230907 | 122800 | 5761839050 | 38750 | 38750 | 38800 | 38750 | 712 |
| 375 | 20230907 | 122700 | 5734246750 | 38750 | 38750 | 38800 | 38750 | 325 |
| 376 | 20230907 | 122600 | 5721652300 | 38750 | 38800 | 38800 | 38750 | 39 |
| 377 | 20230907 | 122500 | 5720140750 | 38750 | 38750 | 38800 | 38750 | 567 |
| 378 | 20230907 | 122400 | 5698168250 | 38750 | 38800 | 38800 | 38750 | 368 |
| 379 | 20230907 | 122300 | 5683908200 | 38800 | 38800 | 38800 | 38750 | 714 |
| 380 | 20230907 | 122200 | 5656233450 | 38800 | 38750 | 38800 | 38750 | 95 |
| 381 | 20230907 | 122100 | 5652551400 | 38750 | 38800 | 38800 | 38750 | 51 |
| 382 | 20230907 | 122000 | 5650572850 | 38750 | 38750 | 38750 | 38750 | 38 |
| 383 | 20230907 | 121900 | 5649100350 | 38800 | 38800 | 38800 | 38750 | 36 |
| 384 | 20230907 | 121800 | 5647704100 | 38800 | 38700 | 38800 | 38700 | 1259 |
| 385 | 20230907 | 121700 | 5598918550 | 38700 | 38750 | 38800 | 38700 | 583 |
| 386 | 20230907 | 121600 | 5576331700 | 38800 | 38750 | 38800 | 38750 | 62 |
| 387 | 20230907 | 121500 | 5573928900 | 38750 | 38800 | 38850 | 38750 | 1322 |
| 388 | 20230907 | 121400 | 5522667250 | 38850 | 38850 | 38850 | 38850 | 2 |
| 389 | 20230907 | 121300 | 5522589550 | 38800 | 38850 | 38850 | 38800 | 37 |
| 390 | 20230907 | 121200 | 5521152700 | 38850 | 38850 | 38900 | 38800 | 1799 |
| 391 | 20230907 | 121100 | 5451255650 | 38800 | 38700 | 38850 | 38700 | 4646 |
| 392 | 20230907 | 121000 | 5271254150 | 38750 | 38750 | 38750 | 38700 | 1421 |
| 393 | 20230907 | 120900 | 5216211050 | 38700 | 38700 | 38750 | 38700 | 145 |
| 394 | 20230907 | 120800 | 5210598300 | 38750 | 38700 | 38750 | 38700 | 415 |
| 395 | 20230907 | 120700 | 5194537250 | 38700 | 38750 | 38800 | 38700 | 1384 |
| 396 | 20230907 | 120600 | 5140940200 | 38800 | 38800 | 38800 | 38750 | 473 |
| 397 | 20230907 | 120500 | 5122607600 | 38750 | 38750 | 38800 | 38750 | 282 |
| 398 | 20230907 | 120400 | 5111679300 | 38750 | 38800 | 38800 | 38750 | 209 |
| 399 | 20230907 | 120300 | 5103578000 | 38750 | 38750 | 38800 | 38750 | 106 |
| 400 | 20230907 | 120200 | 5099469400 | 38800 | 38800 | 38800 | 38750 | 436 |
| 401 | 20230907 | 120100 | 5082573300 | 38750 | 38750 | 38800 | 38750 | 664 |
| 402 | 20230907 | 120000 | 5056842150 | 38750 | 38750 | 38800 | 38750 | 68 |
| 403 | 20230907 | 115900 | 5054206450 | 38750 | 38750 | 38800 | 38750 | 573 |
| 404 | 20230907 | 115800 | 5032001900 | 38750 | 38850 | 38850 | 38750 | 1598 |
| 405 | 20230907 | 115700 | 4970004050 | 38850 | 38800 | 38850 | 38800 | 483 |
| 406 | 20230907 | 115600 | 4951262450 | 38800 | 38800 | 38850 | 38800 | 113 |
| 407 | 20230907 | 115500 | 4946875100 | 38800 | 38850 | 38850 | 38800 | 159 |
| 408 | 20230907 | 115400 | 4940705100 | 38800 | 38800 | 38850 | 38800 | 635 |
| 409 | 20230907 | 115300 | 4916059650 | 38850 | 38850 | 38850 | 38800 | 328 |
| 410 | 20230907 | 115200 | 4903327150 | 38850 | 38900 | 38900 | 38850 | 417 |
| 411 | 20230907 | 115100 | 4887125550 | 38900 | 38900 | 38900 | 38850 | 44 |
| 412 | 20230907 | 115000 | 4885414950 | 38850 | 38900 | 38900 | 38850 | 54 |
| 413 | 20230907 | 114900 | 4883316950 | 38850 | 38850 | 38900 | 38850 | 32 |
| 414 | 20230907 | 114800 | 4882073100 | 38900 | 38900 | 38900 | 38850 | 45 |
| 415 | 20230907 | 114700 | 4880324000 | 38900 | 38850 | 38900 | 38850 | 459 |
| 416 | 20230907 | 114600 | 4862486050 | 38850 | 38850 | 38900 | 38850 | 363 |
| 417 | 20230907 | 114500 | 4848383350 | 38850 | 38900 | 38900 | 38850 | 110 |
| 418 | 20230907 | 114400 | 4844108650 | 38900 | 38850 | 38900 | 38850 | 478 |
| 419 | 20230907 | 114300 | 4825537600 | 38850 | 38850 | 38900 | 38850 | 102 |
| 420 | 20230907 | 114200 | 4821573800 | 38850 | 38850 | 38900 | 38850 | 109 |
| 421 | 20230907 | 114100 | 4817336900 | 38850 | 38900 | 38900 | 38850 | 45 |
| 422 | 20230907 | 114000 | 4815587000 | 38850 | 38850 | 38900 | 38850 | 27 |
| 423 | 20230907 | 113900 | 4814537750 | 38900 | 38900 | 38900 | 38850 | 160 |
| 424 | 20230907 | 113800 | 4808320550 | 38900 | 38850 | 38900 | 38850 | 68 |
| 425 | 20230907 | 113700 | 4805678250 | 38900 | 38900 | 38900 | 38850 | 388 |
| 426 | 20230907 | 113600 | 4790603550 | 38900 | 38900 | 38900 | 38850 | 67 |
| 427 | 20230907 | 113500 | 4787997350 | 38850 | 38900 | 38900 | 38850 | 303 |
| 428 | 20230907 | 113400 | 4776225100 | 38900 | 38850 | 38900 | 38850 | 110 |
| 429 | 20230907 | 113300 | 4771950200 | 38900 | 38900 | 38900 | 38850 | 137 |
| 430 | 20230907 | 113200 | 4766627400 | 38850 | 38900 | 38900 | 38850 | 651 |
| 431 | 20230907 | 113100 | 4741323700 | 38850 | 38850 | 38900 | 38850 | 112 |
| 432 | 20230907 | 113000 | 4736971950 | 38850 | 38900 | 38900 | 38850 | 267 |
| 433 | 20230907 | 112900 | 4726598350 | 38850 | 38850 | 38900 | 38850 | 254 |
| 434 | 20230907 | 112800 | 4716727250 | 38850 | 38900 | 38900 | 38850 | 51 |
| 435 | 20230907 | 112700 | 4714743950 | 38900 | 38900 | 38900 | 38850 | 40 |
| 436 | 20230907 | 112600 | 4713189350 | 38900 | 38900 | 38900 | 38850 | 567 |
| 437 | 20230907 | 112500 | 4691158700 | 38850 | 38900 | 38900 | 38850 | 1790 |
| 438 | 20230907 | 112400 | 4621547800 | 38900 | 38950 | 38950 | 38900 | 59 |
| 439 | 20230907 | 112300 | 4619250300 | 38950 | 38950 | 38950 | 38900 | 115 |
| 440 | 20230907 | 112200 | 4614775950 | 38950 | 38950 | 38950 | 38900 | 117 |
| 441 | 20230907 | 112100 | 4610222550 | 38900 | 38950 | 38950 | 38900 | 33 |
| 442 | 20230907 | 112000 | 4608937400 | 38900 | 38950 | 38950 | 38900 | 57 |
| 443 | 20230907 | 111900 | 4606717800 | 38900 | 38950 | 38950 | 38900 | 52 |
| 444 | 20230907 | 111800 | 4604694700 | 38950 | 38900 | 38950 | 38900 | 34 |
| 445 | 20230907 | 111700 | 4603371150 | 38900 | 38900 | 38950 | 38900 | 89 |
| 446 | 20230907 | 111600 | 4599908700 | 38950 | 38900 | 38950 | 38850 | 1609 |
| 447 | 20230907 | 111500 | 4537344150 | 38850 | 38850 | 38900 | 38850 | 333 |
| 448 | 20230907 | 111400 | 4524406300 | 38900 | 38850 | 38900 | 38850 | 187 |
| 449 | 20230907 | 111300 | 4517139950 | 38900 | 38850 | 38900 | 38850 | 58 |
| 450 | 20230907 | 111200 | 4514886300 | 38850 | 38900 | 38900 | 38850 | 452 |
| 451 | 20230907 | 111100 | 4497314400 | 38850 | 38950 | 38950 | 38850 | 1543 |
| 452 | 20230907 | 111000 | 4437284350 | 38900 | 38950 | 38950 | 38900 | 92 |
| 453 | 20230907 | 110900 | 4433702050 | 38950 | 38900 | 38950 | 38900 | 229 |
| 454 | 20230907 | 110800 | 4424792600 | 38950 | 38950 | 38950 | 38900 | 1013 |
| 455 | 20230907 | 110700 | 4385384500 | 38950 | 38900 | 38950 | 38900 | 79 |
| 456 | 20230907 | 110600 | 4382309550 | 38900 | 38900 | 38950 | 38900 | 76 |
| 457 | 20230907 | 110500 | 4379350950 | 38950 | 38950 | 38950 | 38900 | 175 |
| 458 | 20230907 | 110400 | 4372534800 | 38900 | 38900 | 38950 | 38900 | 208 |
| 459 | 20230907 | 110300 | 4364440450 | 38950 | 38950 | 38950 | 38900 | 388 |
| 460 | 20230907 | 110200 | 4349328200 | 38900 | 38950 | 38950 | 38900 | 21 |
| 461 | 20230907 | 110100 | 4348510400 | 38900 | 38850 | 38900 | 38850 | 1683 |
| 462 | 20230907 | 110000 | 4283095800 | 38850 | 38850 | 38900 | 38850 | 569 |
| 463 | 20230907 | 105900 | 4260988950 | 38900 | 38850 | 38900 | 38850 | 12 |
| 464 | 20230907 | 105800 | 4260522550 | 38850 | 38900 | 38900 | 38850 | 524 |
| 465 | 20230907 | 105700 | 4240163700 | 38850 | 38900 | 38900 | 38850 | 93 |
| 466 | 20230907 | 105600 | 4236548650 | 38850 | 38900 | 38900 | 38850 | 533 |
| 467 | 20230907 | 105500 | 4215826400 | 38950 | 39000 | 39000 | 38900 | 12 |
| 468 | 20230907 | 105400 | 4215358950 | 38900 | 38950 | 39000 | 38900 | 2223 |
| 469 | 20230907 | 105300 | 4128803450 | 38950 | 38950 | 39000 | 38900 | 988 |
| 470 | 20230907 | 105200 | 4090315000 | 38950 | 38900 | 38950 | 38900 | 408 |
| 471 | 20230907 | 105100 | 4074431850 | 38900 | 38950 | 38950 | 38900 | 57 |
| 472 | 20230907 | 105000 | 4072213250 | 38900 | 38900 | 38900 | 38850 | 1075 |
| 473 | 20230907 | 104900 | 4030397450 | 38900 | 38900 | 38900 | 38850 | 196 |
| 474 | 20230907 | 104800 | 4022778800 | 38900 | 38900 | 38900 | 38850 | 278 |
| 475 | 20230907 | 104700 | 4011971100 | 38850 | 38900 | 38900 | 38850 | 88 |
| 476 | 20230907 | 104600 | 4008550950 | 38850 | 38850 | 38900 | 38800 | 1097 |
| 477 | 20230907 | 104500 | 3965942950 | 38850 | 38850 | 38850 | 38800 | 592 |
| 478 | 20230907 | 104400 | 3942944650 | 38900 | 38850 | 38900 | 38850 | 285 |
| 479 | 20230907 | 104300 | 3931870950 | 38850 | 38900 | 38900 | 38850 | 932 |
| 480 | 20230907 | 104200 | 3895662350 | 38900 | 38900 | 38900 | 38850 | 367 |
| 481 | 20230907 | 104100 | 3881386100 | 38900 | 38900 | 38900 | 38900 | 36 |
| 482 | 20230907 | 104000 | 3879985700 | 38900 | 38950 | 38950 | 38900 | 106 |
| 483 | 20230907 | 103900 | 3875861900 | 38950 | 38900 | 38950 | 38900 | 1286 |
| 484 | 20230907 | 103800 | 3825835900 | 38950 | 38900 | 38950 | 38900 | 128 |
| 485 | 20230907 | 103700 | 3820850800 | 38900 | 38900 | 38950 | 38900 | 94 |
| 486 | 20230907 | 103600 | 3817193150 | 38900 | 38900 | 38950 | 38900 | 1272 |
| 487 | 20230907 | 103500 | 3767710350 | 38950 | 38900 | 38950 | 38900 | 761 |
| 488 | 20230907 | 103400 | 3738095300 | 38900 | 38900 | 38950 | 38900 | 83 |
| 489 | 20230907 | 103300 | 3734865950 | 38950 | 38950 | 38950 | 38900 | 69 |
| 490 | 20230907 | 103200 | 3732181400 | 38950 | 38900 | 38950 | 38900 | 352 |
| 491 | 20230907 | 103100 | 3718480050 | 38950 | 38950 | 39000 | 38950 | 981 |
| 492 | 20230907 | 103000 | 3680269300 | 38950 | 38950 | 39000 | 38950 | 2139 |
| 493 | 20230907 | 102900 | 3596947200 | 38950 | 39000 | 39000 | 38950 | 206 |
| 494 | 20230907 | 102800 | 3588920950 | 39000 | 39000 | 39000 | 38950 | 580 |
| 495 | 20230907 | 102700 | 3566322350 | 38950 | 39000 | 39000 | 38950 | 81 |
| 496 | 20230907 | 102600 | 3563163400 | 38950 | 38950 | 39000 | 38950 | 104 |
| 497 | 20230907 | 102500 | 3559112450 | 38950 | 38950 | 39000 | 38950 | 60 |
| 498 | 20230907 | 102400 | 3556774850 | 39000 | 39000 | 39000 | 38950 | 185 |
| 499 | 20230907 | 102300 | 3549561100 | 39000 | 39000 | 39000 | 39000 | 189 |
| 500 | 20230907 | 102200 | 3542190100 | 39000 | 38950 | 39000 | 38950 | 369 |
| 501 | 20230907 | 102100 | 3527809350 | 39000 | 38900 | 39000 | 38850 | 5946 |
| 502 | 20230907 | 102000 | 3296374300 | 38850 | 38850 | 38900 | 38850 | 159 |
| 503 | 20230907 | 101900 | 3290197000 | 38850 | 38900 | 38900 | 38850 | 608 |
| 504 | 20230907 | 101800 | 3266547500 | 38900 | 38900 | 38950 | 38850 | 3840 |
| 505 | 20230907 | 101700 | 3117245150 | 38900 | 38950 | 38950 | 38900 | 211 |
| 506 | 20230907 | 101600 | 3109036800 | 38900 | 38950 | 39000 | 38900 | 691 |
| 507 | 20230907 | 101500 | 3082130200 | 38950 | 38950 | 39000 | 38950 | 227 |
| 508 | 20230907 | 101400 | 3073286150 | 38950 | 38950 | 39000 | 38950 | 287 |
| 509 | 20230907 | 101300 | 3062107100 | 38950 | 39000 | 39000 | 38950 | 85 |
| 510 | 20230907 | 101200 | 3058794400 | 39000 | 38950 | 39000 | 38950 | 37 |
| 511 | 20230907 | 101100 | 3057352950 | 38950 | 38950 | 39000 | 38950 | 1661 |
| 512 | 20230907 | 101000 | 2992651950 | 38950 | 38950 | 39000 | 38950 | 1046 |
| 513 | 20230907 | 100900 | 2951909450 | 38950 | 39000 | 39000 | 38950 | 745 |
| 514 | 20230907 | 100800 | 2922870300 | 39000 | 38950 | 39000 | 38950 | 153 |
| 515 | 20230907 | 100700 | 2916907800 | 39000 | 38900 | 39000 | 38900 | 1115 |
| 516 | 20230907 | 100600 | 2873479600 | 38900 | 38900 | 38900 | 38900 | 96 |
| 517 | 20230907 | 100500 | 2869745200 | 38900 | 38950 | 38950 | 38900 | 199 |
| 518 | 20230907 | 100400 | 2862000200 | 38900 | 38850 | 38900 | 38850 | 854 |
| 519 | 20230907 | 100300 | 2828781350 | 38850 | 38900 | 38900 | 38850 | 380 |
| 520 | 20230907 | 100200 | 2814013750 | 38900 | 38900 | 38900 | 38850 | 999 |
| 521 | 20230907 | 100100 | 2775189200 | 38900 | 38900 | 38900 | 38900 | 341 |
| 522 | 20230907 | 100000 | 2761924300 | 38900 | 38950 | 38950 | 38900 | 126 |
| 523 | 20230907 | 095900 | 2757022850 | 38900 | 38900 | 38950 | 38850 | 396 |
| 524 | 20230907 | 095800 | 2741615800 | 38900 | 38900 | 38950 | 38900 | 402 |
| 525 | 20230907 | 095700 | 2725977950 | 38900 | 38900 | 38950 | 38900 | 172 |
| 526 | 20230907 | 095600 | 2719286350 | 38900 | 38900 | 38900 | 38900 | 1187 |
| 527 | 20230907 | 095500 | 2673112050 | 38900 | 38850 | 38950 | 38850 | 354 |
| 528 | 20230907 | 095400 | 2659346500 | 38900 | 38900 | 38900 | 38850 | 875 |
| 529 | 20230907 | 095300 | 2625309950 | 38900 | 38950 | 39000 | 38900 | 968 |
| 530 | 20230907 | 095200 | 2587633850 | 38950 | 38950 | 38950 | 38900 | 1049 |
| 531 | 20230907 | 095100 | 2546785050 | 38950 | 39000 | 39000 | 38950 | 1189 |
| 532 | 20230907 | 095000 | 2500473000 | 38950 | 38950 | 39000 | 38950 | 1006 |
| 533 | 20230907 | 094900 | 2461289200 | 38950 | 38950 | 38950 | 38950 | 930 |
| 534 | 20230907 | 094800 | 2425065700 | 39000 | 38950 | 39000 | 38950 | 244 |
| 535 | 20230907 | 094700 | 2415561400 | 38950 | 39000 | 39000 | 38950 | 824 |
| 536 | 20230907 | 094600 | 2383425450 | 39000 | 39050 | 39050 | 39000 | 889 |
| 537 | 20230907 | 094500 | 2348750350 | 39000 | 39050 | 39050 | 39000 | 122 |
| 538 | 20230907 | 094400 | 2343989350 | 39050 | 39050 | 39050 | 39050 | 1 |
| 539 | 20230907 | 094300 | 2343950300 | 39050 | 39050 | 39050 | 39050 | 633 |
| 540 | 20230907 | 094200 | 2319231650 | 39100 | 39100 | 39100 | 39050 | 311 |
| 541 | 20230907 | 094100 | 2307084550 | 39050 | 39050 | 39100 | 39050 | 1858 |
| 542 | 20230907 | 094000 | 2234505150 | 39050 | 39050 | 39100 | 38950 | 6248 |
| 543 | 20230907 | 093900 | 1990836750 | 39050 | 39050 | 39050 | 39050 | 969 |
| 544 | 20230907 | 093800 | 1952997300 | 39050 | 39050 | 39050 | 39050 | 107 |
| 545 | 20230907 | 093700 | 1948818950 | 39050 | 39050 | 39050 | 39050 | 1785 |
| 546 | 20230907 | 093600 | 1879114700 | 39050 | 39100 | 39100 | 39050 | 491 |
| 547 | 20230907 | 093500 | 1859941000 | 39100 | 39050 | 39150 | 39050 | 616 |
| 548 | 20230907 | 093400 | 1835886000 | 39100 | 39100 | 39150 | 39050 | 402 |
| 549 | 20230907 | 093300 | 1820167850 | 39100 | 39100 | 39150 | 39050 | 1515 |
| 550 | 20230907 | 093200 | 1760942850 | 39100 | 39050 | 39150 | 39050 | 327 |
| 551 | 20230907 | 093100 | 1748165900 | 39100 | 39100 | 39100 | 39050 | 244 |
| 552 | 20230907 | 093000 | 1738626900 | 39100 | 39100 | 39150 | 39100 | 524 |
| 553 | 20230907 | 092900 | 1718138200 | 39100 | 39100 | 39100 | 39100 | 1257 |
| 554 | 20230907 | 092800 | 1668989500 | 39100 | 39100 | 39150 | 39100 | 415 |
| 555 | 20230907 | 092700 | 1652762950 | 39100 | 39150 | 39150 | 39100 | 2422 |
| 556 | 20230907 | 092600 | 1558033550 | 39150 | 39150 | 39150 | 39150 | 236 |
| 557 | 20230907 | 092500 | 1548794150 | 39200 | 39250 | 39250 | 39150 | 1824 |
| 558 | 20230907 | 092400 | 1477290850 | 39200 | 39200 | 39300 | 39200 | 663 |
| 559 | 20230907 | 092300 | 1451270000 | 39250 | 39250 | 39250 | 39200 | 146 |
| 560 | 20230907 | 092200 | 1445542200 | 39250 | 39250 | 39250 | 39200 | 336 |
| 561 | 20230907 | 092100 | 1432365850 | 39250 | 39300 | 39300 | 39200 | 1048 |
| 562 | 20230907 | 092000 | 1391249300 | 39300 | 39150 | 39300 | 39150 | 2802 |
| 563 | 20230907 | 091900 | 1281333450 | 39150 | 39150 | 39150 | 39150 | 735 |
| 564 | 20230907 | 091800 | 1252558200 | 39150 | 39150 | 39200 | 39150 | 1467 |
| 565 | 20230907 | 091700 | 1195123150 | 39150 | 39200 | 39200 | 39150 | 913 |
| 566 | 20230907 | 091600 | 1159376950 | 39150 | 39150 | 39200 | 39150 | 623 |
| 567 | 20230907 | 091500 | 1134985100 | 39150 | 39150 | 39200 | 39100 | 1147 |
| 568 | 20230907 | 091400 | 1090081250 | 39200 | 39150 | 39200 | 39100 | 1536 |
| 569 | 20230907 | 091300 | 1029972700 | 39150 | 39200 | 39250 | 39150 | 1505 |
| 570 | 20230907 | 091200 | 971002350 | 39250 | 39250 | 39300 | 39250 | 366 |
| 571 | 20230907 | 091100 | 956635050 | 39250 | 39300 | 39350 | 39250 | 965 |
| 572 | 20230907 | 091000 | 918737050 | 39350 | 39350 | 39350 | 39300 | 893 |
| 573 | 20230907 | 090900 | 883626200 | 39300 | 39300 | 39350 | 39200 | 2326 |
| 574 | 20230907 | 090800 | 792209350 | 39300 | 39350 | 39350 | 39300 | 1824 |
| 575 | 20230907 | 090700 | 720504300 | 39350 | 39300 | 39350 | 39300 | 196 |
| 576 | 20230907 | 090600 | 712794300 | 39350 | 39200 | 39350 | 39150 | 2628 |
| 577 | 20230907 | 090500 | 609663000 | 39150 | 39150 | 39200 | 39050 | 1892 |
| 578 | 20230907 | 090400 | 535667150 | 39100 | 39100 | 39100 | 39050 | 1986 |
| 579 | 20230907 | 090300 | 458015150 | 39150 | 39200 | 39200 | 39100 | 343 |
| 580 | 20230907 | 090200 | 444586200 | 39200 | 39050 | 39200 | 39050 | 1753 |
| 581 | 20230907 | 090100 | 376016600 | 39050 | 39000 | 39100 | 38850 | 4445 |
| 582 | 20230907 | 090000 | 202651000 | 39050 | 38850 | 39050 | 38800 | 5209 |