31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 31057 |
| 3 | 20230927 | 183200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20230927 | 183100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20230927 | 183000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20230927 | 182900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20230927 | 182800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20230927 | 182700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20230927 | 182600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20230927 | 182500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20230927 | 182400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20230927 | 182300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20230927 | 182200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20230927 | 182100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20230927 | 182000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20230927 | 181900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20230927 | 181800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20230927 | 181700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20230927 | 181600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20230927 | 181500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20230927 | 181400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20230927 | 181300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20230927 | 181200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20230927 | 181100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20230927 | 181000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20230927 | 180900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20230927 | 180800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20230927 | 180700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20230927 | 180600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20230927 | 180500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20230927 | 180400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20230927 | 180300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 31057 |
| 33 | 20230927 | 180200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20230927 | 180100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20230927 | 180000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20230927 | 175900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20230927 | 175800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20230927 | 175700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20230927 | 175600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20230927 | 175500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20230927 | 175400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20230927 | 175300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20230927 | 175200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20230927 | 175100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20230927 | 175000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20230927 | 174900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20230927 | 174800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20230927 | 174700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20230927 | 174600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20230927 | 174500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20230927 | 174400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20230927 | 174300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20230927 | 174200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20230927 | 174100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20230927 | 174000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20230927 | 173900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20230927 | 173800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20230927 | 173700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20230927 | 173600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20230927 | 173500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20230927 | 173400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20230927 | 173300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 31057 |
| 63 | 20230927 | 173200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20230927 | 173100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20230927 | 173000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20230927 | 172900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20230927 | 172800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20230927 | 172700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20230927 | 172600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20230927 | 172500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20230927 | 172400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20230927 | 172300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20230927 | 172200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20230927 | 172100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20230927 | 172000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20230927 | 171900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20230927 | 171800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20230927 | 171700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20230927 | 171600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20230927 | 171500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20230927 | 171400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20230927 | 171300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20230927 | 171200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20230927 | 171100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20230927 | 171000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20230927 | 170900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20230927 | 170800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20230927 | 170700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20230927 | 170600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20230927 | 170500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20230927 | 170400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20230927 | 170300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 31057 |
| 93 | 20230927 | 170200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20230927 | 170100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20230927 | 170000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20230927 | 165900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20230927 | 165800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20230927 | 165700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20230927 | 165600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20230927 | 165500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20230927 | 165400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20230927 | 165300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20230927 | 165200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20230927 | 165100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20230927 | 165000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20230927 | 164900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20230927 | 164800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20230927 | 164700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20230927 | 164600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20230927 | 164500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20230927 | 164400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20230927 | 164300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20230927 | 164200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20230927 | 164100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20230927 | 164000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20230927 | 163900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20230927 | 163800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20230927 | 163700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20230927 | 163600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20230927 | 163500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20230927 | 163400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20230927 | 163300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 31057 |
| 123 | 20230927 | 163200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20230927 | 163100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20230927 | 163000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20230927 | 162900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20230927 | 162800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20230927 | 162700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20230927 | 162600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20230927 | 162500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20230927 | 162400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20230927 | 162300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20230927 | 162200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20230927 | 162100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20230927 | 162000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20230927 | 161900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20230927 | 161800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20230927 | 161700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20230927 | 161600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20230927 | 161500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20230927 | 161400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20230927 | 161300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20230927 | 161200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20230927 | 161100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20230927 | 161000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20230927 | 160900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20230927 | 160800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20230927 | 160700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20230927 | 160600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20230927 | 160500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20230927 | 160400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20230927 | 160300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 31057 |
| 153 | 20230927 | 160200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20230927 | 160100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20230927 | 160000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20230927 | 155900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20230927 | 155800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20230927 | 155700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20230927 | 155600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20230927 | 155500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20230927 | 155400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20230927 | 155300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20230927 | 155200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20230927 | 155100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20230927 | 155000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20230927 | 154900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20230927 | 154800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20230927 | 154700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20230927 | 154600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20230927 | 154500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20230927 | 154400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20230927 | 154300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20230927 | 154200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20230927 | 154100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20230927 | 154000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20230927 | 153900 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20230927 | 153800 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20230927 | 153700 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20230927 | 153600 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20230927 | 153500 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20230927 | 153400 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20230927 | 153300 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 31057 |
| 183 | 20230927 | 153200 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 184 | 20230927 | 153100 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 0 |
| 185 | 20230927 | 153000 | 7017821850 | 32450 | 32450 | 32450 | 32450 | 31057 |
| 186 | 20230927 | 152900 | 6010022200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 187 | 20230927 | 152800 | 6010022200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 188 | 20230927 | 152700 | 6010022200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 189 | 20230927 | 152600 | 6010022200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 190 | 20230927 | 152500 | 6010022200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 191 | 20230927 | 152400 | 6010022200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 192 | 20230927 | 152300 | 6010022200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 193 | 20230927 | 152200 | 6010022200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 194 | 20230927 | 152100 | 6010022200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 195 | 20230927 | 152000 | 6010022200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 196 | 20230927 | 151900 | 6010022200 | 32450 | 32400 | 32450 | 32400 | 718 |
| 197 | 20230927 | 151800 | 5986743700 | 32400 | 32500 | 32500 | 32400 | 722 |
| 198 | 20230927 | 151700 | 5963319200 | 32500 | 32450 | 32500 | 32450 | 1326 |
| 199 | 20230927 | 151600 | 5920286600 | 32450 | 32500 | 32500 | 32450 | 287 |
| 200 | 20230927 | 151500 | 5910967350 | 32500 | 32500 | 32500 | 32450 | 170 |
| 201 | 20230927 | 151400 | 5905448150 | 32500 | 32500 | 32500 | 32450 | 330 |
| 202 | 20230927 | 151300 | 5894730400 | 32500 | 32500 | 32500 | 32450 | 1693 |
| 203 | 20230927 | 151200 | 5839762100 | 32500 | 32500 | 32500 | 32450 | 867 |
| 204 | 20230927 | 151100 | 5811591250 | 32500 | 32450 | 32500 | 32400 | 594 |
| 205 | 20230927 | 151000 | 5792314650 | 32450 | 32400 | 32450 | 32400 | 295 |
| 206 | 20230927 | 150900 | 5782747500 | 32450 | 32450 | 32450 | 32400 | 375 |
| 207 | 20230927 | 150800 | 5770584200 | 32400 | 32400 | 32450 | 32350 | 1110 |
| 208 | 20230927 | 150700 | 5734620450 | 32350 | 32400 | 32400 | 32350 | 287 |
| 209 | 20230927 | 150600 | 5725329550 | 32400 | 32400 | 32400 | 32350 | 215 |
| 210 | 20230927 | 150500 | 5718368900 | 32400 | 32400 | 32400 | 32350 | 186 |
| 211 | 20230927 | 150400 | 5712346200 | 32400 | 32400 | 32400 | 32350 | 236 |
| 212 | 20230927 | 150300 | 5704707250 | 32400 | 32400 | 32400 | 32350 | 259 |
| 213 | 20230927 | 150200 | 5696325500 | 32400 | 32350 | 32400 | 32350 | 273 |
| 214 | 20230927 | 150100 | 5687488250 | 32350 | 32350 | 32350 | 32300 | 349 |
| 215 | 20230927 | 150000 | 5676204200 | 32350 | 32350 | 32350 | 32300 | 292 |
| 216 | 20230927 | 145900 | 5666764150 | 32300 | 32300 | 32350 | 32300 | 225 |
| 217 | 20230927 | 145800 | 5659493150 | 32350 | 32300 | 32400 | 32300 | 1404 |
| 218 | 20230927 | 145700 | 5614081100 | 32300 | 32300 | 32350 | 32300 | 216 |
| 219 | 20230927 | 145600 | 5607101050 | 32350 | 32350 | 32350 | 32300 | 814 |
| 220 | 20230927 | 145500 | 5580805700 | 32300 | 32300 | 32350 | 32250 | 638 |
| 221 | 20230927 | 145400 | 5560201700 | 32300 | 32300 | 32300 | 32250 | 407 |
| 222 | 20230927 | 145300 | 5547066650 | 32250 | 32350 | 32350 | 32250 | 1379 |
| 223 | 20230927 | 145200 | 5502528400 | 32300 | 32300 | 32350 | 32300 | 935 |
| 224 | 20230927 | 145100 | 5472324200 | 32350 | 32300 | 32350 | 32250 | 1105 |
| 225 | 20230927 | 145000 | 5436629400 | 32300 | 32350 | 32350 | 32300 | 643 |
| 226 | 20230927 | 144900 | 5415857300 | 32300 | 32300 | 32350 | 32300 | 1155 |
| 227 | 20230927 | 144800 | 5378547200 | 32350 | 32300 | 32350 | 32300 | 606 |
| 228 | 20230927 | 144700 | 5358969400 | 32300 | 32350 | 32350 | 32300 | 1185 |
| 229 | 20230927 | 144600 | 5320691100 | 32300 | 32350 | 32350 | 32300 | 1278 |
| 230 | 20230927 | 144500 | 5279407250 | 32350 | 32350 | 32350 | 32300 | 305 |
| 231 | 20230927 | 144400 | 5269549700 | 32350 | 32300 | 32350 | 32300 | 299 |
| 232 | 20230927 | 144300 | 5259884650 | 32300 | 32350 | 32350 | 32300 | 661 |
| 233 | 20230927 | 144200 | 5238507750 | 32350 | 32350 | 32350 | 32300 | 438 |
| 234 | 20230927 | 144100 | 5224347500 | 32300 | 32300 | 32350 | 32300 | 315 |
| 235 | 20230927 | 144000 | 5214164000 | 32350 | 32350 | 32350 | 32300 | 219 |
| 236 | 20230927 | 143900 | 5207084250 | 32350 | 32300 | 32350 | 32250 | 1083 |
| 237 | 20230927 | 143800 | 5172111600 | 32300 | 32300 | 32300 | 32250 | 282 |
| 238 | 20230927 | 143700 | 5163008450 | 32300 | 32300 | 32300 | 32250 | 220 |
| 239 | 20230927 | 143600 | 5155905750 | 32250 | 32300 | 32300 | 32250 | 324 |
| 240 | 20230927 | 143500 | 5145451000 | 32300 | 32300 | 32300 | 32250 | 138 |
| 241 | 20230927 | 143400 | 5140999100 | 32300 | 32300 | 32300 | 32250 | 317 |
| 242 | 20230927 | 143300 | 5130765350 | 32300 | 32300 | 32350 | 32250 | 1436 |
| 243 | 20230927 | 143200 | 5084378550 | 32300 | 32250 | 32300 | 32250 | 513 |
| 244 | 20230927 | 143100 | 5067823900 | 32300 | 32300 | 32300 | 32250 | 211 |
| 245 | 20230927 | 143000 | 5061015650 | 32300 | 32300 | 32300 | 32250 | 256 |
| 246 | 20230927 | 142900 | 5052756200 | 32250 | 32250 | 32300 | 32250 | 227 |
| 247 | 20230927 | 142800 | 5045431500 | 32300 | 32250 | 32300 | 32250 | 240 |
| 248 | 20230927 | 142700 | 5037688600 | 32300 | 32300 | 32300 | 32250 | 286 |
| 249 | 20230927 | 142600 | 5028461350 | 32300 | 32300 | 32300 | 32250 | 189 |
| 250 | 20230927 | 142500 | 5022361300 | 32300 | 32300 | 32300 | 32250 | 222 |
| 251 | 20230927 | 142400 | 5015198900 | 32300 | 32250 | 32300 | 32250 | 204 |
| 252 | 20230927 | 142300 | 5008618200 | 32300 | 32300 | 32300 | 32250 | 289 |
| 253 | 20230927 | 142200 | 4999295300 | 32300 | 32250 | 32300 | 32250 | 172 |
| 254 | 20230927 | 142100 | 4993744100 | 32250 | 32300 | 32300 | 32250 | 236 |
| 255 | 20230927 | 142000 | 4986131150 | 32250 | 32250 | 32300 | 32250 | 134 |
| 256 | 20230927 | 141900 | 4981808600 | 32300 | 32300 | 32300 | 32250 | 1113 |
| 257 | 20230927 | 141800 | 4945872550 | 32250 | 32250 | 32300 | 32250 | 772 |
| 258 | 20230927 | 141700 | 4920973650 | 32200 | 32250 | 32250 | 32200 | 313 |
| 259 | 20230927 | 141600 | 4910885550 | 32250 | 32250 | 32250 | 32200 | 180 |
| 260 | 20230927 | 141500 | 4905087250 | 32250 | 32250 | 32250 | 32200 | 205 |
| 261 | 20230927 | 141400 | 4898483500 | 32200 | 32200 | 32250 | 32200 | 392 |
| 262 | 20230927 | 141300 | 4885854000 | 32250 | 32300 | 32300 | 32200 | 551 |
| 263 | 20230927 | 141200 | 4868090350 | 32250 | 32250 | 32300 | 32250 | 517 |
| 264 | 20230927 | 141100 | 4851412850 | 32200 | 32250 | 32250 | 32200 | 228 |
| 265 | 20230927 | 141000 | 4844066000 | 32250 | 32250 | 32250 | 32200 | 290 |
| 266 | 20230927 | 140900 | 4834724600 | 32250 | 32200 | 32250 | 32200 | 277 |
| 267 | 20230927 | 140800 | 4825802800 | 32200 | 32200 | 32250 | 32150 | 287 |
| 268 | 20230927 | 140700 | 4816558350 | 32150 | 32200 | 32250 | 32150 | 390 |
| 269 | 20230927 | 140600 | 4804014950 | 32150 | 32150 | 32200 | 32150 | 393 |
| 270 | 20230927 | 140500 | 4791370450 | 32150 | 32200 | 32250 | 32150 | 419 |
| 271 | 20230927 | 140400 | 4777882850 | 32250 | 32200 | 32250 | 32150 | 1493 |
| 272 | 20230927 | 140300 | 4729818800 | 32200 | 32200 | 32200 | 32150 | 344 |
| 273 | 20230927 | 140200 | 4718753950 | 32200 | 32200 | 32200 | 32150 | 211 |
| 274 | 20230927 | 140100 | 4711964950 | 32150 | 32200 | 32200 | 32150 | 336 |
| 275 | 20230927 | 140000 | 4701159650 | 32200 | 32150 | 32200 | 32150 | 204 |
| 276 | 20230927 | 135900 | 4694598750 | 32200 | 32200 | 32200 | 32150 | 307 |
| 277 | 20230927 | 135800 | 4684725650 | 32200 | 32200 | 32200 | 32150 | 273 |
| 278 | 20230927 | 135700 | 4675941800 | 32150 | 32150 | 32200 | 32150 | 458 |
| 279 | 20230927 | 135600 | 4661208950 | 32200 | 32150 | 32200 | 32150 | 283 |
| 280 | 20230927 | 135500 | 4652108300 | 32200 | 32200 | 32200 | 32150 | 240 |
| 281 | 20230927 | 135400 | 4644389500 | 32150 | 32150 | 32200 | 32150 | 341 |
| 282 | 20230927 | 135300 | 4633424450 | 32200 | 32200 | 32200 | 32150 | 212 |
| 283 | 20230927 | 135200 | 4626606300 | 32150 | 32250 | 32250 | 32150 | 459 |
| 284 | 20230927 | 135100 | 4611836550 | 32200 | 32250 | 32250 | 32200 | 288 |
| 285 | 20230927 | 135000 | 4602560550 | 32200 | 32200 | 32250 | 32200 | 330 |
| 286 | 20230927 | 134900 | 4591933550 | 32200 | 32200 | 32250 | 32200 | 259 |
| 287 | 20230927 | 134800 | 4583591000 | 32250 | 32200 | 32250 | 32200 | 508 |
| 288 | 20230927 | 134700 | 4567231850 | 32250 | 32300 | 32300 | 32200 | 624 |
| 289 | 20230927 | 134600 | 4547113450 | 32250 | 32200 | 32250 | 32200 | 1370 |
| 290 | 20230927 | 134500 | 4502937350 | 32200 | 32200 | 32250 | 32200 | 648 |
| 291 | 20230927 | 134400 | 4482069850 | 32200 | 32200 | 32300 | 32150 | 1243 |
| 292 | 20230927 | 134300 | 4442014650 | 32150 | 32300 | 32300 | 32150 | 4037 |
| 293 | 20230927 | 134200 | 4311903300 | 32300 | 32300 | 32350 | 32250 | 1514 |
| 294 | 20230927 | 134100 | 4263015650 | 32250 | 32350 | 32350 | 32250 | 1114 |
| 295 | 20230927 | 134000 | 4227043350 | 32300 | 32350 | 32350 | 32300 | 307 |
| 296 | 20230927 | 133900 | 4217125900 | 32350 | 32350 | 32350 | 32300 | 403 |
| 297 | 20230927 | 133800 | 4204106550 | 32350 | 32350 | 32350 | 32300 | 476 |
| 298 | 20230927 | 133700 | 4188714650 | 32300 | 32300 | 32350 | 32300 | 260 |
| 299 | 20230927 | 133600 | 4180315850 | 32350 | 32350 | 32350 | 32300 | 258 |
| 300 | 20230927 | 133500 | 4171979950 | 32350 | 32300 | 32350 | 32300 | 267 |
| 301 | 20230927 | 133400 | 4163355100 | 32300 | 32300 | 32350 | 32300 | 1464 |
| 302 | 20230927 | 133300 | 4116016100 | 32300 | 32350 | 32350 | 32300 | 240 |
| 303 | 20230927 | 133200 | 4108261750 | 32300 | 32350 | 32350 | 32300 | 284 |
| 304 | 20230927 | 133100 | 4099085350 | 32300 | 32350 | 32350 | 32300 | 191 |
| 305 | 20230927 | 133000 | 4092914650 | 32300 | 32300 | 32350 | 32300 | 437 |
| 306 | 20230927 | 132900 | 4078796300 | 32300 | 32300 | 32350 | 32300 | 258 |
| 307 | 20230927 | 132800 | 4070462650 | 32350 | 32350 | 32350 | 32300 | 281 |
| 308 | 20230927 | 132700 | 4061385150 | 32300 | 32300 | 32350 | 32300 | 268 |
| 309 | 20230927 | 132600 | 4052725050 | 32350 | 32300 | 32350 | 32300 | 245 |
| 310 | 20230927 | 132500 | 4044810150 | 32300 | 32350 | 32350 | 32300 | 215 |
| 311 | 20230927 | 132400 | 4037864350 | 32300 | 32350 | 32350 | 32300 | 153 |
| 312 | 20230927 | 132300 | 4032921450 | 32350 | 32350 | 32350 | 32300 | 176 |
| 313 | 20230927 | 132200 | 4027234900 | 32350 | 32350 | 32350 | 32250 | 1070 |
| 314 | 20230927 | 132100 | 3992652500 | 32300 | 32350 | 32350 | 32300 | 432 |
| 315 | 20230927 | 132000 | 3978697400 | 32300 | 32350 | 32350 | 32300 | 141 |
| 316 | 20230927 | 131900 | 3974142350 | 32350 | 32350 | 32350 | 32300 | 294 |
| 317 | 20230927 | 131800 | 3964644900 | 32350 | 32350 | 32350 | 32300 | 169 |
| 318 | 20230927 | 131700 | 3959183450 | 32350 | 32300 | 32350 | 32300 | 333 |
| 319 | 20230927 | 131600 | 3948426400 | 32300 | 32300 | 32350 | 32300 | 128 |
| 320 | 20230927 | 131500 | 3944291550 | 32350 | 32250 | 32350 | 32250 | 632 |
| 321 | 20230927 | 131400 | 3923890800 | 32300 | 32250 | 32300 | 32250 | 304 |
| 322 | 20230927 | 131300 | 3914076400 | 32300 | 32300 | 32300 | 32250 | 242 |
| 323 | 20230927 | 131200 | 3906264200 | 32250 | 32300 | 32300 | 32250 | 405 |
| 324 | 20230927 | 131100 | 3893196600 | 32300 | 32300 | 32300 | 32250 | 280 |
| 325 | 20230927 | 131000 | 3884158100 | 32300 | 32250 | 32300 | 32250 | 324 |
| 326 | 20230927 | 130900 | 3873705350 | 32300 | 32300 | 32300 | 32250 | 298 |
| 327 | 20230927 | 130800 | 3864087500 | 32250 | 32250 | 32300 | 32250 | 327 |
| 328 | 20230927 | 130700 | 3853535400 | 32250 | 32250 | 32300 | 32250 | 283 |
| 329 | 20230927 | 130600 | 3844401150 | 32300 | 32300 | 32300 | 32250 | 750 |
| 330 | 20230927 | 130500 | 3820186650 | 32300 | 32300 | 32300 | 32250 | 223 |
| 331 | 20230927 | 130400 | 3812992400 | 32250 | 32250 | 32300 | 32250 | 150 |
| 332 | 20230927 | 130300 | 3808153950 | 32300 | 32350 | 32350 | 32300 | 470 |
| 333 | 20230927 | 130200 | 3792971100 | 32300 | 32350 | 32400 | 32300 | 511 |
| 334 | 20230927 | 130100 | 3776450050 | 32350 | 32350 | 32400 | 32350 | 272 |
| 335 | 20230927 | 130000 | 3767650250 | 32350 | 32350 | 32400 | 32350 | 293 |
| 336 | 20230927 | 125900 | 3758170650 | 32400 | 32350 | 32400 | 32350 | 449 |
| 337 | 20230927 | 125800 | 3743643550 | 32350 | 32300 | 32350 | 32250 | 1501 |
| 338 | 20230927 | 125700 | 3695149850 | 32250 | 32300 | 32350 | 32250 | 1072 |
| 339 | 20230927 | 125600 | 3660534850 | 32350 | 32300 | 32350 | 32300 | 193 |
| 340 | 20230927 | 125500 | 3654298300 | 32300 | 32350 | 32350 | 32300 | 257 |
| 341 | 20230927 | 125400 | 3645996350 | 32350 | 32350 | 32350 | 32300 | 264 |
| 342 | 20230927 | 125300 | 3637464250 | 32350 | 32350 | 32350 | 32300 | 228 |
| 343 | 20230927 | 125200 | 3630093600 | 32300 | 32300 | 32350 | 32300 | 191 |
| 344 | 20230927 | 125100 | 3623922900 | 32300 | 32300 | 32350 | 32300 | 197 |
| 345 | 20230927 | 125000 | 3617558850 | 32350 | 32350 | 32350 | 32300 | 274 |
| 346 | 20230927 | 124900 | 3608706850 | 32300 | 32300 | 32350 | 32300 | 625 |
| 347 | 20230927 | 124800 | 3588501050 | 32350 | 32300 | 32350 | 32300 | 303 |
| 348 | 20230927 | 124700 | 3578709550 | 32300 | 32300 | 32350 | 32300 | 105 |
| 349 | 20230927 | 124600 | 3575316350 | 32300 | 32300 | 32350 | 32300 | 284 |
| 350 | 20230927 | 124500 | 3566142600 | 32350 | 32350 | 32350 | 32300 | 184 |
| 351 | 20230927 | 124400 | 3560197800 | 32350 | 32300 | 32350 | 32300 | 259 |
| 352 | 20230927 | 124300 | 3551826650 | 32350 | 32350 | 32350 | 32300 | 324 |
| 353 | 20230927 | 124200 | 3541356650 | 32350 | 32300 | 32350 | 32300 | 201 |
| 354 | 20230927 | 124100 | 3534864150 | 32350 | 32300 | 32350 | 32300 | 197 |
| 355 | 20230927 | 124000 | 3528499150 | 32350 | 32300 | 32350 | 32300 | 189 |
| 356 | 20230927 | 123900 | 3522392950 | 32300 | 32350 | 32350 | 32300 | 463 |
| 357 | 20230927 | 123800 | 3507437250 | 32300 | 32350 | 32350 | 32300 | 208 |
| 358 | 20230927 | 123700 | 3500717100 | 32300 | 32350 | 32350 | 32300 | 266 |
| 359 | 20230927 | 123600 | 3492124150 | 32300 | 32300 | 32350 | 32300 | 219 |
| 360 | 20230927 | 123500 | 3485049550 | 32350 | 32300 | 32350 | 32300 | 347 |
| 361 | 20230927 | 123400 | 3473838550 | 32300 | 32350 | 32350 | 32300 | 103 |
| 362 | 20230927 | 123300 | 3470510950 | 32300 | 32300 | 32350 | 32250 | 1114 |
| 363 | 20230927 | 123200 | 3434538300 | 32350 | 32350 | 32350 | 32250 | 560 |
| 364 | 20230927 | 123100 | 3416450100 | 32350 | 32300 | 32350 | 32300 | 673 |
| 365 | 20230927 | 123000 | 3394711250 | 32350 | 32350 | 32350 | 32300 | 466 |
| 366 | 20230927 | 122900 | 3379656200 | 32300 | 32250 | 32350 | 32250 | 385 |
| 367 | 20230927 | 122800 | 3367215200 | 32300 | 32250 | 32300 | 32250 | 440 |
| 368 | 20230927 | 122700 | 3353014750 | 32300 | 32300 | 32300 | 32250 | 197 |
| 369 | 20230927 | 122600 | 3346658650 | 32300 | 32300 | 32300 | 32250 | 236 |
| 370 | 20230927 | 122500 | 3339044500 | 32250 | 32250 | 32300 | 32200 | 656 |
| 371 | 20230927 | 122400 | 3317892850 | 32250 | 32250 | 32300 | 32200 | 345 |
| 372 | 20230927 | 122300 | 3306771050 | 32250 | 32250 | 32300 | 32250 | 283 |
| 373 | 20230927 | 122200 | 3297640200 | 32300 | 32250 | 32300 | 32250 | 164 |
| 374 | 20230927 | 122100 | 3292348500 | 32300 | 32250 | 32300 | 32250 | 515 |
| 375 | 20230927 | 122000 | 3275737650 | 32300 | 32250 | 32300 | 32250 | 221 |
| 376 | 20230927 | 121900 | 3268606650 | 32250 | 32300 | 32300 | 32250 | 235 |
| 377 | 20230927 | 121800 | 3261027000 | 32250 | 32250 | 32300 | 32250 | 198 |
| 378 | 20230927 | 121700 | 3254640150 | 32250 | 32300 | 32300 | 32250 | 280 |
| 379 | 20230927 | 121600 | 3245602950 | 32300 | 32300 | 32300 | 32250 | 188 |
| 380 | 20230927 | 121500 | 3239535700 | 32250 | 32250 | 32300 | 32250 | 334 |
| 381 | 20230927 | 121400 | 3228763400 | 32250 | 32300 | 32300 | 32250 | 230 |
| 382 | 20230927 | 121300 | 3221343400 | 32300 | 32300 | 32300 | 32250 | 188 |
| 383 | 20230927 | 121200 | 3215277750 | 32250 | 32300 | 32300 | 32250 | 215 |
| 384 | 20230927 | 121100 | 3208342900 | 32250 | 32250 | 32300 | 32250 | 294 |
| 385 | 20230927 | 121000 | 3198857100 | 32300 | 32250 | 32300 | 32250 | 149 |
| 386 | 20230927 | 120900 | 3194050950 | 32300 | 32300 | 32300 | 32250 | 185 |
| 387 | 20230927 | 120800 | 3188083600 | 32250 | 32300 | 32300 | 32250 | 159 |
| 388 | 20230927 | 120700 | 3182954450 | 32250 | 32250 | 32300 | 32250 | 167 |
| 389 | 20230927 | 120600 | 3177565500 | 32300 | 32250 | 32300 | 32250 | 297 |
| 390 | 20230927 | 120500 | 3167985550 | 32300 | 32250 | 32300 | 32250 | 180 |
| 391 | 20230927 | 120400 | 3162178500 | 32300 | 32250 | 32300 | 32250 | 203 |
| 392 | 20230927 | 120300 | 3155631400 | 32250 | 32250 | 32300 | 32200 | 835 |
| 393 | 20230927 | 120200 | 3128712700 | 32200 | 32250 | 32250 | 32200 | 528 |
| 394 | 20230927 | 120100 | 3111692950 | 32300 | 32250 | 32300 | 32250 | 210 |
| 395 | 20230927 | 120000 | 3104919400 | 32250 | 32300 | 32400 | 32200 | 3598 |
| 396 | 20230927 | 115900 | 2988595750 | 32350 | 32300 | 32350 | 32300 | 186 |
| 397 | 20230927 | 115800 | 2982586400 | 32300 | 32250 | 32300 | 32250 | 143 |
| 398 | 20230927 | 115700 | 2977972950 | 32250 | 32250 | 32300 | 32250 | 355 |
| 399 | 20230927 | 115600 | 2966522300 | 32250 | 32300 | 32300 | 32250 | 201 |
| 400 | 20230927 | 115500 | 2960037550 | 32250 | 32250 | 32300 | 32200 | 352 |
| 401 | 20230927 | 115400 | 2948684950 | 32300 | 32250 | 32350 | 32250 | 478 |
| 402 | 20230927 | 115300 | 2933252150 | 32300 | 32250 | 32300 | 32200 | 433 |
| 403 | 20230927 | 115200 | 2919297700 | 32250 | 32250 | 32250 | 32200 | 95 |
| 404 | 20230927 | 115100 | 2916237000 | 32200 | 32200 | 32300 | 32200 | 179 |
| 405 | 20230927 | 115000 | 2910471300 | 32300 | 32200 | 32300 | 32200 | 491 |
| 406 | 20230927 | 114900 | 2894630250 | 32250 | 32250 | 32300 | 32250 | 77 |
| 407 | 20230927 | 114800 | 2892146350 | 32250 | 32250 | 32300 | 32200 | 447 |
| 408 | 20230927 | 114700 | 2877733000 | 32250 | 32200 | 32250 | 32200 | 135 |
| 409 | 20230927 | 114600 | 2873383950 | 32250 | 32250 | 32250 | 32150 | 266 |
| 410 | 20230927 | 114500 | 2864816900 | 32200 | 32200 | 32250 | 32150 | 666 |
| 411 | 20230927 | 114400 | 2843371250 | 32200 | 32250 | 32250 | 32200 | 368 |
| 412 | 20230927 | 114300 | 2831519400 | 32200 | 32250 | 32250 | 32200 | 103 |
| 413 | 20230927 | 114200 | 2828201650 | 32200 | 32200 | 32250 | 32200 | 226 |
| 414 | 20230927 | 114100 | 2820923500 | 32250 | 32200 | 32250 | 32200 | 194 |
| 415 | 20230927 | 114000 | 2814675150 | 32200 | 32250 | 32250 | 32200 | 388 |
| 416 | 20230927 | 113900 | 2802180400 | 32250 | 32250 | 32250 | 32200 | 169 |
| 417 | 20230927 | 113800 | 2796736350 | 32250 | 32250 | 32250 | 32200 | 56 |
| 418 | 20230927 | 113700 | 2794931800 | 32250 | 32200 | 32250 | 32200 | 141 |
| 419 | 20230927 | 113600 | 2790390500 | 32250 | 32250 | 32250 | 32200 | 112 |
| 420 | 20230927 | 113500 | 2786782750 | 32250 | 32250 | 32250 | 32200 | 247 |
| 421 | 20230927 | 113400 | 2778827650 | 32250 | 32250 | 32250 | 32200 | 91 |
| 422 | 20230927 | 113300 | 2775896600 | 32250 | 32250 | 32250 | 32200 | 423 |
| 423 | 20230927 | 113200 | 2762275250 | 32250 | 32200 | 32250 | 32200 | 81 |
| 424 | 20230927 | 113100 | 2759664400 | 32200 | 32250 | 32250 | 32200 | 170 |
| 425 | 20230927 | 113000 | 2754189450 | 32250 | 32150 | 32250 | 32150 | 180 |
| 426 | 20230927 | 112900 | 2748390950 | 32200 | 32150 | 32250 | 32150 | 136 |
| 427 | 20230927 | 112800 | 2744013850 | 32200 | 32200 | 32200 | 32150 | 97 |
| 428 | 20230927 | 112700 | 2740893650 | 32200 | 32200 | 32200 | 32150 | 98 |
| 429 | 20230927 | 112600 | 2737741850 | 32150 | 32100 | 32200 | 32100 | 174 |
| 430 | 20230927 | 112500 | 2732148400 | 32150 | 32050 | 32150 | 32050 | 391 |
| 431 | 20230927 | 112400 | 2719600600 | 32100 | 32000 | 32100 | 32000 | 627 |
| 432 | 20230927 | 112300 | 2699492300 | 32100 | 32050 | 32100 | 32000 | 410 |
| 433 | 20230927 | 112200 | 2686351750 | 32050 | 32100 | 32100 | 32000 | 1524 |
| 434 | 20230927 | 112100 | 2637514450 | 32050 | 32100 | 32100 | 32050 | 321 |
| 435 | 20230927 | 112000 | 2627214650 | 32100 | 32100 | 32100 | 32050 | 248 |
| 436 | 20230927 | 111900 | 2619263750 | 32050 | 32100 | 32100 | 32050 | 13 |
| 437 | 20230927 | 111800 | 2618846700 | 32100 | 32150 | 32150 | 32050 | 590 |
| 438 | 20230927 | 111700 | 2599910700 | 32100 | 32100 | 32150 | 32050 | 1905 |
| 439 | 20230927 | 111600 | 2538830050 | 32050 | 32100 | 32100 | 32050 | 259 |
| 440 | 20230927 | 111500 | 2530528400 | 32050 | 32050 | 32150 | 32050 | 608 |
| 441 | 20230927 | 111400 | 2511029100 | 32100 | 32100 | 32150 | 32050 | 522 |
| 442 | 20230927 | 111300 | 2494275100 | 32050 | 32100 | 32100 | 32050 | 237 |
| 443 | 20230927 | 111200 | 2486677650 | 32100 | 32050 | 32100 | 32050 | 120 |
| 444 | 20230927 | 111100 | 2482829950 | 32100 | 32150 | 32150 | 32050 | 449 |
| 445 | 20230927 | 111000 | 2468419050 | 32100 | 32100 | 32150 | 32050 | 144 |
| 446 | 20230927 | 110900 | 2463797200 | 32050 | 32100 | 32150 | 32050 | 603 |
| 447 | 20230927 | 110800 | 2444452300 | 32150 | 32100 | 32150 | 32100 | 637 |
| 448 | 20230927 | 110700 | 2424004000 | 32100 | 32000 | 32100 | 32000 | 516 |
| 449 | 20230927 | 110600 | 2407466750 | 31950 | 32100 | 32100 | 31900 | 3629 |
| 450 | 20230927 | 110500 | 2291390100 | 32100 | 32100 | 32100 | 32000 | 52 |
| 451 | 20230927 | 110400 | 2289723850 | 32000 | 32050 | 32100 | 32000 | 682 |
| 452 | 20230927 | 110300 | 2267862950 | 32050 | 32150 | 32150 | 32050 | 2733 |
| 453 | 20230927 | 110200 | 2180149200 | 32100 | 32150 | 32150 | 32100 | 215 |
| 454 | 20230927 | 110100 | 2173244200 | 32150 | 32150 | 32150 | 32100 | 106 |
| 455 | 20230927 | 110000 | 2169837000 | 32150 | 32100 | 32150 | 32100 | 328 |
| 456 | 20230927 | 105900 | 2159304050 | 32150 | 32100 | 32150 | 32100 | 390 |
| 457 | 20230927 | 105800 | 2146773550 | 32150 | 32150 | 32150 | 32100 | 265 |
| 458 | 20230927 | 105700 | 2138264350 | 32150 | 32100 | 32150 | 32100 | 432 |
| 459 | 20230927 | 105600 | 2124386550 | 32100 | 32150 | 32200 | 32100 | 313 |
| 460 | 20230927 | 105500 | 2114326150 | 32150 | 32150 | 32200 | 32150 | 288 |
| 461 | 20230927 | 105400 | 2105065450 | 32200 | 32200 | 32200 | 32150 | 172 |
| 462 | 20230927 | 105300 | 2099533300 | 32150 | 32150 | 32200 | 32150 | 458 |
| 463 | 20230927 | 105200 | 2084800400 | 32150 | 32150 | 32200 | 32150 | 210 |
| 464 | 20230927 | 105100 | 2078047200 | 32200 | 32150 | 32200 | 32150 | 269 |
| 465 | 20230927 | 105000 | 2069396400 | 32200 | 32200 | 32200 | 32150 | 282 |
| 466 | 20230927 | 104900 | 2060328300 | 32150 | 32200 | 32200 | 32150 | 197 |
| 467 | 20230927 | 104800 | 2053993000 | 32150 | 32150 | 32200 | 32150 | 220 |
| 468 | 20230927 | 104700 | 2046918450 | 32200 | 32200 | 32200 | 32150 | 222 |
| 469 | 20230927 | 104600 | 2039779550 | 32150 | 32200 | 32200 | 32150 | 185 |
| 470 | 20230927 | 104500 | 2033829350 | 32200 | 32200 | 32200 | 32100 | 267 |
| 471 | 20230927 | 104400 | 2025245600 | 32150 | 32150 | 32200 | 32150 | 447 |
| 472 | 20230927 | 104300 | 2010873400 | 32150 | 32150 | 32200 | 32150 | 182 |
| 473 | 20230927 | 104200 | 2005020350 | 32200 | 32150 | 32200 | 32100 | 580 |
| 474 | 20230927 | 104100 | 1986376800 | 32200 | 32150 | 32200 | 32100 | 1169 |
| 475 | 20230927 | 104000 | 1948799300 | 32150 | 32100 | 32150 | 32100 | 255 |
| 476 | 20230927 | 103900 | 1940612050 | 32150 | 32200 | 32200 | 32100 | 179 |
| 477 | 20230927 | 103800 | 1934855150 | 32150 | 32200 | 32200 | 32150 | 144 |
| 478 | 20230927 | 103700 | 1930224200 | 32150 | 32150 | 32200 | 32150 | 136 |
| 479 | 20230927 | 103600 | 1925850050 | 32200 | 32200 | 32200 | 32100 | 153 |
| 480 | 20230927 | 103500 | 1920930500 | 32200 | 32150 | 32200 | 32100 | 233 |
| 481 | 20230927 | 103400 | 1913440500 | 32150 | 32200 | 32200 | 32150 | 316 |
| 482 | 20230927 | 103300 | 1903279750 | 32200 | 32150 | 32200 | 32100 | 341 |
| 483 | 20230927 | 103200 | 1892319650 | 32250 | 32200 | 32250 | 32150 | 1310 |
| 484 | 20230927 | 103100 | 1850151850 | 32150 | 32200 | 32250 | 32150 | 2395 |
| 485 | 20230927 | 103000 | 1773042150 | 32250 | 32250 | 32350 | 32200 | 632 |
| 486 | 20230927 | 102900 | 1752652850 | 32250 | 32300 | 32350 | 32250 | 645 |
| 487 | 20230927 | 102800 | 1731843550 | 32300 | 32300 | 32350 | 32300 | 749 |
| 488 | 20230927 | 102700 | 1707646600 | 32350 | 32350 | 32350 | 32300 | 383 |
| 489 | 20230927 | 102600 | 1695269850 | 32350 | 32450 | 32450 | 32300 | 236 |
| 490 | 20230927 | 102500 | 1687637500 | 32300 | 32350 | 32400 | 32250 | 1926 |
| 491 | 20230927 | 102400 | 1625339900 | 32350 | 32350 | 32350 | 32250 | 403 |
| 492 | 20230927 | 102300 | 1612323100 | 32250 | 32350 | 32350 | 32250 | 438 |
| 493 | 20230927 | 102200 | 1598181000 | 32250 | 32300 | 32350 | 32250 | 214 |
| 494 | 20230927 | 102100 | 1591277800 | 32250 | 32300 | 32350 | 32200 | 674 |
| 495 | 20230927 | 102000 | 1569534950 | 32300 | 32250 | 32300 | 32200 | 392 |
| 496 | 20230927 | 101900 | 1556895950 | 32250 | 32300 | 32350 | 32200 | 385 |
| 497 | 20230927 | 101800 | 1544476950 | 32200 | 32300 | 32300 | 32200 | 891 |
| 498 | 20230927 | 101700 | 1515744850 | 32300 | 32300 | 32350 | 32250 | 319 |
| 499 | 20230927 | 101600 | 1505439950 | 32300 | 32300 | 32350 | 32250 | 832 |
| 500 | 20230927 | 101500 | 1478569600 | 32300 | 32200 | 32300 | 32150 | 900 |
| 501 | 20230927 | 101400 | 1449558850 | 32150 | 32250 | 32250 | 32150 | 67 |
| 502 | 20230927 | 101300 | 1447398600 | 32250 | 32150 | 32250 | 32100 | 326 |
| 503 | 20230927 | 101200 | 1436917600 | 32150 | 32200 | 32200 | 32150 | 446 |
| 504 | 20230927 | 101100 | 1422576350 | 32200 | 32200 | 32200 | 32150 | 695 |
| 505 | 20230927 | 101000 | 1400224650 | 32200 | 32150 | 32200 | 32150 | 181 |
| 506 | 20230927 | 100900 | 1394397300 | 32200 | 32200 | 32200 | 32150 | 181 |
| 507 | 20230927 | 100800 | 1388572350 | 32150 | 32200 | 32200 | 32150 | 225 |
| 508 | 20230927 | 100700 | 1381330550 | 32150 | 32150 | 32200 | 32100 | 219 |
| 509 | 20230927 | 100600 | 1374282450 | 32100 | 32200 | 32200 | 32100 | 125 |
| 510 | 20230927 | 100500 | 1370263600 | 32200 | 32150 | 32200 | 32100 | 261 |
| 511 | 20230927 | 100400 | 1361873450 | 32100 | 32150 | 32150 | 32100 | 1043 |
| 512 | 20230927 | 100300 | 1328347600 | 32150 | 32150 | 32150 | 32100 | 176 |
| 513 | 20230927 | 100200 | 1322692550 | 32100 | 32100 | 32100 | 32100 | 225 |
| 514 | 20230927 | 100100 | 1315470050 | 32050 | 32100 | 32100 | 32050 | 158 |
| 515 | 20230927 | 100000 | 1310399350 | 32050 | 32100 | 32100 | 32050 | 279 |
| 516 | 20230927 | 095900 | 1301449500 | 32100 | 32050 | 32100 | 32050 | 1891 |
| 517 | 20230927 | 095800 | 1240755200 | 32050 | 32000 | 32050 | 32000 | 286 |
| 518 | 20230927 | 095700 | 1231591650 | 32000 | 32000 | 32000 | 31950 | 1255 |
| 519 | 20230927 | 095600 | 1191442650 | 31950 | 32000 | 32000 | 31950 | 901 |
| 520 | 20230927 | 095500 | 1162617200 | 32000 | 32050 | 32050 | 31950 | 310 |
| 521 | 20230927 | 095400 | 1152697750 | 32050 | 32050 | 32050 | 32000 | 141 |
| 522 | 20230927 | 095300 | 1148183950 | 32050 | 32050 | 32050 | 32000 | 203 |
| 523 | 20230927 | 095200 | 1141685200 | 32000 | 32050 | 32050 | 32000 | 123 |
| 524 | 20230927 | 095100 | 1137747850 | 32000 | 32150 | 32150 | 32000 | 2072 |
| 525 | 20230927 | 095000 | 1071385100 | 32200 | 32150 | 32200 | 32100 | 293 |
| 526 | 20230927 | 094900 | 1061968750 | 32150 | 32150 | 32150 | 32100 | 193 |
| 527 | 20230927 | 094800 | 1055765100 | 32150 | 32150 | 32150 | 32100 | 237 |
| 528 | 20230927 | 094700 | 1048156200 | 32150 | 32150 | 32150 | 32100 | 110 |
| 529 | 20230927 | 094600 | 1044621750 | 32150 | 32150 | 32150 | 32100 | 286 |
| 530 | 20230927 | 094500 | 1035436100 | 32150 | 32250 | 32250 | 32100 | 5876 |
| 531 | 20230927 | 094400 | 846318650 | 32200 | 32250 | 32250 | 32200 | 682 |
| 532 | 20230927 | 094300 | 824330450 | 32200 | 32300 | 32300 | 32200 | 1215 |
| 533 | 20230927 | 094200 | 785163050 | 32250 | 32300 | 32300 | 32250 | 192 |
| 534 | 20230927 | 094100 | 778969500 | 32300 | 32350 | 32350 | 32300 | 308 |
| 535 | 20230927 | 094000 | 769020800 | 32300 | 32450 | 32450 | 32300 | 1799 |
| 536 | 20230927 | 093900 | 710762550 | 32400 | 32500 | 32500 | 32400 | 220 |
| 537 | 20230927 | 093800 | 703622800 | 32500 | 32500 | 32500 | 32500 | 37 |
| 538 | 20230927 | 093700 | 702420300 | 32500 | 32500 | 32500 | 32400 | 62 |
| 539 | 20230927 | 093600 | 700406450 | 32500 | 32550 | 32550 | 32400 | 722 |
| 540 | 20230927 | 093500 | 676983100 | 32550 | 32550 | 32550 | 32500 | 82 |
| 541 | 20230927 | 093400 | 674316500 | 32550 | 32600 | 32600 | 32500 | 910 |
| 542 | 20230927 | 093300 | 644699950 | 32650 | 32650 | 32650 | 32650 | 140 |
| 543 | 20230927 | 093200 | 640128950 | 32650 | 32600 | 32650 | 32600 | 24 |
| 544 | 20230927 | 093100 | 639345400 | 32650 | 32650 | 32650 | 32600 | 67 |
| 545 | 20230927 | 093000 | 637160050 | 32650 | 32650 | 32650 | 32600 | 119 |
| 546 | 20230927 | 092900 | 633277200 | 32650 | 32650 | 32650 | 32600 | 42 |
| 547 | 20230927 | 092800 | 631907400 | 32650 | 32650 | 32650 | 32650 | 13 |
| 548 | 20230927 | 092700 | 631482950 | 32600 | 32700 | 32700 | 32600 | 1309 |
| 549 | 20230927 | 092600 | 588757550 | 32650 | 32700 | 32700 | 32650 | 65 |
| 550 | 20230927 | 092500 | 586633600 | 32650 | 32700 | 32700 | 32650 | 105 |
| 551 | 20230927 | 092400 | 583204650 | 32650 | 32700 | 32700 | 32650 | 68 |
| 552 | 20230927 | 092300 | 580982350 | 32650 | 32800 | 32800 | 32650 | 1687 |
| 553 | 20230927 | 092200 | 525786700 | 32800 | 32800 | 32800 | 32750 | 121 |
| 554 | 20230927 | 092100 | 521818250 | 32800 | 32800 | 32800 | 32750 | 207 |
| 555 | 20230927 | 092000 | 515037250 | 32800 | 32800 | 32800 | 32800 | 102 |
| 556 | 20230927 | 091900 | 511691650 | 32750 | 32800 | 32800 | 32750 | 73 |
| 557 | 20230927 | 091800 | 509297750 | 32800 | 32800 | 32800 | 32800 | 119 |
| 558 | 20230927 | 091700 | 505394550 | 32800 | 32800 | 32800 | 32750 | 87 |
| 559 | 20230927 | 091600 | 502542450 | 32800 | 32800 | 32800 | 32800 | 498 |
| 560 | 20230927 | 091500 | 486208050 | 32800 | 32800 | 32800 | 32750 | 60 |
| 561 | 20230927 | 091400 | 484240950 | 32700 | 32700 | 32750 | 32700 | 2210 |
| 562 | 20230927 | 091300 | 411916850 | 32700 | 32700 | 32700 | 32650 | 465 |
| 563 | 20230927 | 091200 | 396713050 | 32700 | 32650 | 32700 | 32650 | 32 |
| 564 | 20230927 | 091100 | 395667550 | 32650 | 32700 | 32700 | 32600 | 945 |
| 565 | 20230927 | 091000 | 364826500 | 32700 | 32750 | 32750 | 32700 | 632 |
| 566 | 20230927 | 090900 | 344155700 | 32800 | 32850 | 32850 | 32800 | 1377 |
| 567 | 20230927 | 090800 | 298987600 | 32900 | 32900 | 32950 | 32800 | 769 |
| 568 | 20230927 | 090700 | 273731850 | 32900 | 32900 | 32950 | 32850 | 1315 |
| 569 | 20230927 | 090600 | 230466850 | 32900 | 32700 | 32900 | 32700 | 1956 |
| 570 | 20230927 | 090500 | 166363600 | 32700 | 32750 | 32750 | 32400 | 3492 |
| 571 | 20230927 | 090400 | 52632850 | 32850 | 32650 | 32850 | 32650 | 428 |
| 572 | 20230927 | 090300 | 38631450 | 32650 | 32600 | 32650 | 32600 | 209 |
| 573 | 20230927 | 090200 | 31815000 | 32600 | 32550 | 32600 | 32550 | 8 |
| 574 | 20230927 | 090100 | 31554500 | 32550 | 32500 | 32550 | 32350 | 368 |
| 575 | 20230927 | 090000 | 19617550 | 32600 | 32350 | 32650 | 32300 | 605 |