31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 6284 |
| 3 | 20230926 | 184100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20230926 | 184000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20230926 | 183900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20230926 | 183800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20230926 | 183700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20230926 | 183600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20230926 | 183500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20230926 | 183400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20230926 | 183300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20230926 | 183200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20230926 | 183100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20230926 | 183000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20230926 | 182900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20230926 | 182800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20230926 | 182700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20230926 | 182600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20230926 | 182500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20230926 | 182400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20230926 | 182300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20230926 | 182200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20230926 | 182100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20230926 | 182000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20230926 | 181900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20230926 | 181800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20230926 | 181700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20230926 | 181600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20230926 | 181500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20230926 | 181400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20230926 | 181300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20230926 | 181200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 6284 |
| 33 | 20230926 | 181100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20230926 | 181000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20230926 | 180900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20230926 | 180800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20230926 | 180700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20230926 | 180600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20230926 | 180500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20230926 | 180400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20230926 | 180300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20230926 | 180200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20230926 | 180100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20230926 | 180000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20230926 | 175900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20230926 | 175800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20230926 | 175700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20230926 | 175600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20230926 | 175500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20230926 | 175400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20230926 | 175300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20230926 | 175200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20230926 | 175100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20230926 | 175000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20230926 | 174900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20230926 | 174800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20230926 | 174700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20230926 | 174600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20230926 | 174500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20230926 | 174400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20230926 | 174300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20230926 | 174200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 6284 |
| 63 | 20230926 | 174100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20230926 | 174000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20230926 | 173900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20230926 | 173800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20230926 | 173700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20230926 | 173600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20230926 | 173500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20230926 | 173400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20230926 | 173300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20230926 | 173200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20230926 | 173100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20230926 | 173000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20230926 | 172900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20230926 | 172800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20230926 | 172700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20230926 | 172600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20230926 | 172500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20230926 | 172400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20230926 | 172300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20230926 | 172200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20230926 | 172100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20230926 | 172000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20230926 | 171900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20230926 | 171800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20230926 | 171700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20230926 | 171600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20230926 | 171500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20230926 | 171400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20230926 | 171300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20230926 | 171200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 6284 |
| 93 | 20230926 | 171100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20230926 | 171000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20230926 | 170900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20230926 | 170800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20230926 | 170700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20230926 | 170600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20230926 | 170500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20230926 | 170400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20230926 | 170300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20230926 | 170200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20230926 | 170100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20230926 | 170000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20230926 | 165900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20230926 | 165800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20230926 | 165700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20230926 | 165600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20230926 | 165500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20230926 | 165400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20230926 | 165300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20230926 | 165200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20230926 | 165100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20230926 | 165000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20230926 | 164900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20230926 | 164800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20230926 | 164700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20230926 | 164600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20230926 | 164500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20230926 | 164400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20230926 | 164300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20230926 | 164200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 6284 |
| 123 | 20230926 | 164100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20230926 | 164000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20230926 | 163900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20230926 | 163800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20230926 | 163700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20230926 | 163600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20230926 | 163500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20230926 | 163400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20230926 | 163300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20230926 | 163200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20230926 | 163100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20230926 | 163000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20230926 | 162900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20230926 | 162800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20230926 | 162700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20230926 | 162600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20230926 | 162500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20230926 | 162400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20230926 | 162300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20230926 | 162200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20230926 | 162100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20230926 | 162000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20230926 | 161900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20230926 | 161800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20230926 | 161700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20230926 | 161600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20230926 | 161500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20230926 | 161400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20230926 | 161300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20230926 | 161200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 6284 |
| 153 | 20230926 | 161100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20230926 | 161000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20230926 | 160900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20230926 | 160800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20230926 | 160700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20230926 | 160600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20230926 | 160500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20230926 | 160400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20230926 | 160300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20230926 | 160200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20230926 | 160100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20230926 | 160000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20230926 | 155900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20230926 | 155800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20230926 | 155700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20230926 | 155600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20230926 | 155500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20230926 | 155400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20230926 | 155300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20230926 | 155200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20230926 | 155100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20230926 | 155000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20230926 | 154900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20230926 | 154800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20230926 | 154700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20230926 | 154600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20230926 | 154500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20230926 | 154400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20230926 | 154300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20230926 | 154200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 6284 |
| 183 | 20230926 | 154100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20230926 | 154000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20230926 | 153900 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20230926 | 153800 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20230926 | 153700 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20230926 | 153600 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20230926 | 153500 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20230926 | 153400 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20230926 | 153300 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20230926 | 153200 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20230926 | 153100 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20230926 | 153000 | 7810507850 | 37500 | 37500 | 37500 | 37500 | 6284 |
| 195 | 20230926 | 152900 | 7574857850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20230926 | 152800 | 7574857850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20230926 | 152700 | 7574857850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20230926 | 152600 | 7574857850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20230926 | 152500 | 7574857850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20230926 | 152400 | 7574857850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20230926 | 152300 | 7574857850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20230926 | 152200 | 7574857850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20230926 | 152100 | 7574857850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20230926 | 152000 | 7574857850 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20230926 | 151900 | 7574857850 | 37500 | 37550 | 37650 | 37500 | 1500 |
| 206 | 20230926 | 151800 | 7518522650 | 37550 | 37550 | 37550 | 37500 | 1714 |
| 207 | 20230926 | 151700 | 7454163450 | 37550 | 37500 | 37550 | 37500 | 1127 |
| 208 | 20230926 | 151600 | 7411858900 | 37600 | 37550 | 37600 | 37500 | 1894 |
| 209 | 20230926 | 151500 | 7340753900 | 37550 | 37650 | 37650 | 37550 | 446 |
| 210 | 20230926 | 151400 | 7323998750 | 37650 | 37650 | 37650 | 37600 | 917 |
| 211 | 20230926 | 151300 | 7289514750 | 37650 | 37650 | 37650 | 37600 | 654 |
| 212 | 20230926 | 151200 | 7264907900 | 37600 | 37650 | 37650 | 37600 | 379 |
| 213 | 20230926 | 151100 | 7250643800 | 37650 | 37600 | 37650 | 37600 | 251 |
| 214 | 20230926 | 151000 | 7241205150 | 37600 | 37600 | 37650 | 37600 | 233 |
| 215 | 20230926 | 150900 | 7232442800 | 37650 | 37600 | 37650 | 37600 | 588 |
| 216 | 20230926 | 150800 | 7210332850 | 37600 | 37650 | 37650 | 37600 | 429 |
| 217 | 20230926 | 150700 | 7194200050 | 37650 | 37600 | 37650 | 37600 | 95 |
| 218 | 20230926 | 150600 | 7190626600 | 37600 | 37600 | 37650 | 37600 | 1416 |
| 219 | 20230926 | 150500 | 7137384050 | 37600 | 37600 | 37650 | 37600 | 784 |
| 220 | 20230926 | 150400 | 7107903800 | 37600 | 37600 | 37650 | 37600 | 172 |
| 221 | 20230926 | 150300 | 7101435650 | 37600 | 37650 | 37650 | 37600 | 85 |
| 222 | 20230926 | 150200 | 7098235450 | 37650 | 37650 | 37650 | 37600 | 92 |
| 223 | 20230926 | 150100 | 7094772650 | 37650 | 37600 | 37650 | 37600 | 734 |
| 224 | 20230926 | 150000 | 7067162850 | 37650 | 37600 | 37650 | 37600 | 2237 |
| 225 | 20230926 | 145900 | 6982939850 | 37650 | 37650 | 37650 | 37600 | 355 |
| 226 | 20230926 | 145800 | 6969574300 | 37600 | 37600 | 37650 | 37600 | 138 |
| 227 | 20230926 | 145700 | 6964382200 | 37650 | 37600 | 37650 | 37600 | 1023 |
| 228 | 20230926 | 145600 | 6925885250 | 37650 | 37650 | 37700 | 37650 | 409 |
| 229 | 20230926 | 145500 | 6910484950 | 37700 | 37650 | 37700 | 37650 | 878 |
| 230 | 20230926 | 145400 | 6877426000 | 37650 | 37700 | 37700 | 37650 | 281 |
| 231 | 20230926 | 145300 | 6866839100 | 37700 | 37700 | 37750 | 37650 | 1274 |
| 232 | 20230926 | 145200 | 6818842200 | 37700 | 37700 | 37750 | 37700 | 266 |
| 233 | 20230926 | 145100 | 6808807000 | 37700 | 37700 | 37700 | 37650 | 177 |
| 234 | 20230926 | 145000 | 6802137100 | 37700 | 37700 | 37700 | 37650 | 846 |
| 235 | 20230926 | 144900 | 6770243600 | 37700 | 37700 | 37750 | 37650 | 1172 |
| 236 | 20230926 | 144800 | 6726064100 | 37700 | 37750 | 37750 | 37700 | 2256 |
| 237 | 20230926 | 144700 | 6641011750 | 37700 | 37800 | 37800 | 37700 | 2131 |
| 238 | 20230926 | 144600 | 6560568100 | 37750 | 37800 | 37800 | 37750 | 244 |
| 239 | 20230926 | 144500 | 6551355900 | 37800 | 37800 | 37800 | 37800 | 213 |
| 240 | 20230926 | 144400 | 6543304500 | 37800 | 37800 | 37800 | 37800 | 387 |
| 241 | 20230926 | 144300 | 6528675900 | 37750 | 37800 | 37800 | 37750 | 107 |
| 242 | 20230926 | 144200 | 6524635850 | 37750 | 37800 | 37800 | 37750 | 52 |
| 243 | 20230926 | 144100 | 6522671900 | 37800 | 37800 | 37800 | 37800 | 16 |
| 244 | 20230926 | 144000 | 6522067100 | 37800 | 37800 | 37800 | 37750 | 496 |
| 245 | 20230926 | 143900 | 6503326400 | 37800 | 37800 | 37800 | 37800 | 987 |
| 246 | 20230926 | 143800 | 6466017800 | 37800 | 37800 | 37800 | 37800 | 37 |
| 247 | 20230926 | 143700 | 6464619200 | 37800 | 37750 | 37800 | 37750 | 563 |
| 248 | 20230926 | 143600 | 6443364100 | 37800 | 37800 | 37800 | 37750 | 373 |
| 249 | 20230926 | 143500 | 6429265200 | 37800 | 37750 | 37800 | 37750 | 214 |
| 250 | 20230926 | 143400 | 6421183600 | 37750 | 37800 | 37800 | 37750 | 173 |
| 251 | 20230926 | 143300 | 6414649550 | 37800 | 37800 | 37800 | 37750 | 79 |
| 252 | 20230926 | 143200 | 6411665150 | 37800 | 37800 | 37800 | 37750 | 40 |
| 253 | 20230926 | 143100 | 6410154150 | 37800 | 37800 | 37800 | 37750 | 184 |
| 254 | 20230926 | 143000 | 6403204600 | 37800 | 37800 | 37800 | 37800 | 70 |
| 255 | 20230926 | 142900 | 6400558600 | 37800 | 37800 | 37800 | 37750 | 72 |
| 256 | 20230926 | 142800 | 6397839100 | 37800 | 37750 | 37800 | 37750 | 186 |
| 257 | 20230926 | 142700 | 6390811100 | 37800 | 37800 | 37800 | 37750 | 85 |
| 258 | 20230926 | 142600 | 6387598950 | 37800 | 37800 | 37800 | 37750 | 613 |
| 259 | 20230926 | 142500 | 6364427650 | 37800 | 37850 | 37850 | 37750 | 396 |
| 260 | 20230926 | 142400 | 6349458250 | 37750 | 37800 | 37850 | 37750 | 320 |
| 261 | 20230926 | 142300 | 6337370850 | 37800 | 37800 | 37800 | 37800 | 68 |
| 262 | 20230926 | 142200 | 6334800450 | 37800 | 37850 | 37850 | 37800 | 875 |
| 263 | 20230926 | 142100 | 6301723750 | 37850 | 37800 | 37850 | 37800 | 65 |
| 264 | 20230926 | 142000 | 6299263600 | 37800 | 37800 | 37850 | 37800 | 61 |
| 265 | 20230926 | 141900 | 6296956950 | 37800 | 37850 | 37850 | 37800 | 460 |
| 266 | 20230926 | 141800 | 6279562600 | 37800 | 37850 | 37850 | 37800 | 30 |
| 267 | 20230926 | 141700 | 6278427700 | 37800 | 37850 | 37850 | 37800 | 319 |
| 268 | 20230926 | 141600 | 6266362650 | 37850 | 37800 | 37850 | 37800 | 629 |
| 269 | 20230926 | 141500 | 6242556350 | 37800 | 37850 | 37850 | 37800 | 49 |
| 270 | 20230926 | 141400 | 6240701800 | 37850 | 37850 | 37850 | 37850 | 467 |
| 271 | 20230926 | 141300 | 6223025850 | 37850 | 37850 | 37850 | 37850 | 147 |
| 272 | 20230926 | 141200 | 6217461900 | 37850 | 37800 | 37850 | 37800 | 715 |
| 273 | 20230926 | 141100 | 6190411950 | 37850 | 37800 | 37850 | 37800 | 2754 |
| 274 | 20230926 | 141000 | 6086198450 | 37800 | 37850 | 37850 | 37800 | 171 |
| 275 | 20230926 | 140900 | 6079733850 | 37800 | 37850 | 37850 | 37800 | 623 |
| 276 | 20230926 | 140800 | 6056180600 | 37850 | 37850 | 37850 | 37850 | 153 |
| 277 | 20230926 | 140700 | 6050389550 | 37850 | 37850 | 37850 | 37850 | 33 |
| 278 | 20230926 | 140600 | 6049140500 | 37850 | 37800 | 37850 | 37800 | 69 |
| 279 | 20230926 | 140500 | 6046528900 | 37850 | 37850 | 37850 | 37800 | 434 |
| 280 | 20230926 | 140400 | 6030104500 | 37850 | 37850 | 37850 | 37800 | 336 |
| 281 | 20230926 | 140300 | 6017387150 | 37800 | 37800 | 37850 | 37800 | 103 |
| 282 | 20230926 | 140200 | 6013492950 | 37800 | 37850 | 37850 | 37800 | 105 |
| 283 | 20230926 | 140100 | 6009522800 | 37850 | 37850 | 37850 | 37850 | 253 |
| 284 | 20230926 | 140000 | 5999946750 | 37850 | 37850 | 37850 | 37800 | 185 |
| 285 | 20230926 | 135900 | 5992945000 | 37850 | 37800 | 37850 | 37800 | 562 |
| 286 | 20230926 | 135800 | 5971673350 | 37800 | 37800 | 37800 | 37750 | 884 |
| 287 | 20230926 | 135700 | 5938260200 | 37750 | 37750 | 37750 | 37750 | 236 |
| 288 | 20230926 | 135600 | 5929351200 | 37750 | 37750 | 37800 | 37750 | 799 |
| 289 | 20230926 | 135500 | 5899186500 | 37750 | 37750 | 37800 | 37750 | 1279 |
| 290 | 20230926 | 135400 | 5850902600 | 37750 | 37750 | 37800 | 37750 | 1239 |
| 291 | 20230926 | 135300 | 5804095250 | 37800 | 37800 | 37800 | 37750 | 57 |
| 292 | 20230926 | 135200 | 5801942150 | 37800 | 37750 | 37800 | 37750 | 209 |
| 293 | 20230926 | 135100 | 5794045250 | 37750 | 37850 | 37850 | 37750 | 2511 |
| 294 | 20230926 | 135000 | 5699131700 | 37850 | 37850 | 37850 | 37850 | 19 |
| 295 | 20230926 | 134900 | 5698412550 | 37850 | 37850 | 37850 | 37850 | 31 |
| 296 | 20230926 | 134800 | 5697239200 | 37850 | 37800 | 37850 | 37800 | 51 |
| 297 | 20230926 | 134700 | 5695309700 | 37800 | 37850 | 37850 | 37800 | 655 |
| 298 | 20230926 | 134600 | 5670548600 | 37850 | 37850 | 37850 | 37800 | 412 |
| 299 | 20230926 | 134500 | 5654973700 | 37850 | 37850 | 37850 | 37850 | 121 |
| 300 | 20230926 | 134400 | 5650393850 | 37850 | 37850 | 37850 | 37850 | 179 |
| 301 | 20230926 | 134300 | 5643618700 | 37850 | 37850 | 37850 | 37800 | 844 |
| 302 | 20230926 | 134200 | 5611683800 | 37850 | 37850 | 37850 | 37850 | 61 |
| 303 | 20230926 | 134100 | 5609374950 | 37850 | 37850 | 37850 | 37850 | 132 |
| 304 | 20230926 | 134000 | 5604378750 | 37850 | 37850 | 37850 | 37850 | 560 |
| 305 | 20230926 | 133900 | 5583182750 | 37850 | 37850 | 37850 | 37800 | 127 |
| 306 | 20230926 | 133800 | 5578377550 | 37850 | 37900 | 37900 | 37850 | 1356 |
| 307 | 20230926 | 133700 | 5527042500 | 37900 | 37900 | 37900 | 37900 | 264 |
| 308 | 20230926 | 133600 | 5517036900 | 37900 | 37900 | 37900 | 37900 | 458 |
| 309 | 20230926 | 133500 | 5499678700 | 37900 | 37900 | 37900 | 37900 | 683 |
| 310 | 20230926 | 133400 | 5473793000 | 37850 | 37900 | 37950 | 37850 | 450 |
| 311 | 20230926 | 133300 | 5456741150 | 37900 | 37950 | 37950 | 37900 | 353 |
| 312 | 20230926 | 133200 | 5443359000 | 37900 | 37950 | 37950 | 37900 | 189 |
| 313 | 20230926 | 133100 | 5436187850 | 37950 | 37950 | 37950 | 37900 | 221 |
| 314 | 20230926 | 133000 | 5427811500 | 37900 | 37900 | 37950 | 37900 | 595 |
| 315 | 20230926 | 132900 | 5405260800 | 37950 | 37950 | 37950 | 37950 | 713 |
| 316 | 20230926 | 132800 | 5378202450 | 37950 | 37900 | 37950 | 37850 | 2606 |
| 317 | 20230926 | 132700 | 5279406450 | 37900 | 37850 | 37900 | 37850 | 1171 |
| 318 | 20230926 | 132600 | 5235083950 | 37850 | 37850 | 37850 | 37850 | 93 |
| 319 | 20230926 | 132500 | 5231563900 | 37850 | 37850 | 37900 | 37850 | 502 |
| 320 | 20230926 | 132400 | 5212561700 | 37850 | 37850 | 37850 | 37850 | 62 |
| 321 | 20230926 | 132300 | 5210215000 | 37850 | 37900 | 37900 | 37850 | 240 |
| 322 | 20230926 | 132200 | 5201123450 | 37850 | 37900 | 37900 | 37850 | 128 |
| 323 | 20230926 | 132100 | 5196272700 | 37900 | 37900 | 37900 | 37850 | 216 |
| 324 | 20230926 | 132000 | 5188096300 | 37850 | 37900 | 37900 | 37850 | 30 |
| 325 | 20230926 | 131900 | 5186960650 | 37900 | 37850 | 37900 | 37850 | 734 |
| 326 | 20230926 | 131800 | 5159178500 | 37850 | 37850 | 37850 | 37850 | 393 |
| 327 | 20230926 | 131700 | 5144303450 | 37850 | 37850 | 37850 | 37850 | 410 |
| 328 | 20230926 | 131600 | 5128784950 | 37850 | 37900 | 37900 | 37850 | 51 |
| 329 | 20230926 | 131500 | 5126854300 | 37900 | 37850 | 37900 | 37850 | 229 |
| 330 | 20230926 | 131400 | 5118181000 | 37850 | 37900 | 37900 | 37850 | 1317 |
| 331 | 20230926 | 131300 | 5068323800 | 37900 | 37900 | 37900 | 37900 | 2152 |
| 332 | 20230926 | 131200 | 4986763000 | 37950 | 37950 | 37950 | 37950 | 343 |
| 333 | 20230926 | 131100 | 4973746150 | 37900 | 37950 | 37950 | 37900 | 313 |
| 334 | 20230926 | 131000 | 4961879400 | 37950 | 38000 | 38000 | 37950 | 1568 |
| 335 | 20230926 | 130900 | 4902373200 | 37950 | 38050 | 38050 | 37950 | 2269 |
| 336 | 20230926 | 130800 | 4816162800 | 38050 | 38000 | 38050 | 38000 | 16 |
| 337 | 20230926 | 130700 | 4815554700 | 38000 | 38050 | 38050 | 38000 | 156 |
| 338 | 20230926 | 130600 | 4809626250 | 38050 | 38050 | 38050 | 38050 | 65 |
| 339 | 20230926 | 130500 | 4807153000 | 38050 | 38050 | 38050 | 38050 | 57 |
| 340 | 20230926 | 130400 | 4804984150 | 38050 | 38050 | 38050 | 38050 | 221 |
| 341 | 20230926 | 130300 | 4796575100 | 38050 | 38050 | 38050 | 38050 | 524 |
| 342 | 20230926 | 130200 | 4776636900 | 38050 | 38000 | 38050 | 38000 | 110 |
| 343 | 20230926 | 130100 | 4772452000 | 38050 | 38050 | 38050 | 38050 | 1208 |
| 344 | 20230926 | 130000 | 4726487600 | 38050 | 38000 | 38050 | 38000 | 374 |
| 345 | 20230926 | 125900 | 4712257050 | 38050 | 38050 | 38050 | 38000 | 115 |
| 346 | 20230926 | 125800 | 4707881600 | 38000 | 38000 | 38000 | 38000 | 138 |
| 347 | 20230926 | 125700 | 4702637600 | 38000 | 38000 | 38000 | 38000 | 22 |
| 348 | 20230926 | 125600 | 4701801600 | 38050 | 38050 | 38050 | 38000 | 187 |
| 349 | 20230926 | 125500 | 4694693750 | 38000 | 38000 | 38050 | 38000 | 183 |
| 350 | 20230926 | 125400 | 4687736950 | 38000 | 38000 | 38050 | 38000 | 368 |
| 351 | 20230926 | 125300 | 4673752800 | 38000 | 38050 | 38050 | 38000 | 24 |
| 352 | 20230926 | 125200 | 4672840650 | 38000 | 38000 | 38000 | 38000 | 86 |
| 353 | 20230926 | 125100 | 4669572650 | 38000 | 38000 | 38050 | 38000 | 87 |
| 354 | 20230926 | 125000 | 4666264450 | 38000 | 38050 | 38050 | 38000 | 523 |
| 355 | 20230926 | 124900 | 4646389650 | 38000 | 38000 | 38000 | 38000 | 132 |
| 356 | 20230926 | 124800 | 4641373650 | 38050 | 38000 | 38050 | 38000 | 31 |
| 357 | 20230926 | 124700 | 4640195100 | 38050 | 38050 | 38050 | 38050 | 272 |
| 358 | 20230926 | 124600 | 4629845500 | 38050 | 38050 | 38050 | 38050 | 35 |
| 359 | 20230926 | 124500 | 4628513750 | 38050 | 38050 | 38050 | 38000 | 223 |
| 360 | 20230926 | 124400 | 4620028850 | 38050 | 38050 | 38050 | 38050 | 772 |
| 361 | 20230926 | 124300 | 4590654250 | 38050 | 38050 | 38050 | 38050 | 2 |
| 362 | 20230926 | 124200 | 4590578150 | 38050 | 38050 | 38050 | 38000 | 16 |
| 363 | 20230926 | 124100 | 4589969500 | 38050 | 38000 | 38050 | 38000 | 55 |
| 364 | 20230926 | 124000 | 4587879250 | 38000 | 38050 | 38050 | 38000 | 49 |
| 365 | 20230926 | 123900 | 4586017150 | 38050 | 38000 | 38050 | 38000 | 22 |
| 366 | 20230926 | 123800 | 4585181100 | 38000 | 38000 | 38050 | 38000 | 156 |
| 367 | 20230926 | 123700 | 4579252800 | 38050 | 38050 | 38050 | 38050 | 12 |
| 368 | 20230926 | 123600 | 4578796200 | 38050 | 38050 | 38050 | 38050 | 30 |
| 369 | 20230926 | 123500 | 4577654700 | 38050 | 38050 | 38100 | 38050 | 74 |
| 370 | 20230926 | 123400 | 4574838850 | 38050 | 38050 | 38050 | 38050 | 423 |
| 371 | 20230926 | 123300 | 4558743700 | 38100 | 38050 | 38100 | 38050 | 28 |
| 372 | 20230926 | 123200 | 4557677100 | 38100 | 38050 | 38100 | 38050 | 154 |
| 373 | 20230926 | 123100 | 4551817350 | 38050 | 38050 | 38050 | 38050 | 232 |
| 374 | 20230926 | 123000 | 4542989750 | 38050 | 38100 | 38100 | 38050 | 45 |
| 375 | 20230926 | 122900 | 4541277100 | 38100 | 38100 | 38100 | 38100 | 802 |
| 376 | 20230926 | 122800 | 4510720900 | 38100 | 38100 | 38150 | 38100 | 501 |
| 377 | 20230926 | 122700 | 4491630100 | 38100 | 38100 | 38100 | 38100 | 13 |
| 378 | 20230926 | 122600 | 4491134800 | 38100 | 38150 | 38150 | 38100 | 30 |
| 379 | 20230926 | 122500 | 4489991300 | 38150 | 38150 | 38150 | 38150 | 127 |
| 380 | 20230926 | 122400 | 4485146250 | 38150 | 38150 | 38150 | 38100 | 220 |
| 381 | 20230926 | 122300 | 4476754850 | 38150 | 38150 | 38150 | 38100 | 540 |
| 382 | 20230926 | 122200 | 4456169850 | 38150 | 38150 | 38150 | 38150 | 4 |
| 383 | 20230926 | 122100 | 4456017250 | 38150 | 38150 | 38150 | 38100 | 132 |
| 384 | 20230926 | 122000 | 4450981700 | 38150 | 38100 | 38150 | 38100 | 264 |
| 385 | 20230926 | 121900 | 4440918500 | 38100 | 38100 | 38100 | 38100 | 5 |
| 386 | 20230926 | 121800 | 4440728000 | 38100 | 38150 | 38150 | 38100 | 20 |
| 387 | 20230926 | 121700 | 4439965500 | 38150 | 38150 | 38150 | 38150 | 115 |
| 388 | 20230926 | 121600 | 4435578250 | 38150 | 38100 | 38150 | 38100 | 1063 |
| 389 | 20230926 | 121500 | 4395042400 | 38100 | 38100 | 38100 | 38100 | 865 |
| 390 | 20230926 | 121400 | 4362085900 | 38100 | 38100 | 38100 | 38100 | 1 |
| 391 | 20230926 | 121300 | 4362047800 | 38100 | 38050 | 38100 | 38050 | 21 |
| 392 | 20230926 | 121200 | 4361248700 | 38050 | 38050 | 38050 | 38050 | 78 |
| 393 | 20230926 | 121100 | 4358280800 | 38050 | 38050 | 38050 | 38050 | 36 |
| 394 | 20230926 | 121000 | 4356911000 | 38100 | 38100 | 38100 | 38100 | 17 |
| 395 | 20230926 | 120900 | 4356263300 | 38100 | 38100 | 38100 | 38100 | 147 |
| 396 | 20230926 | 120800 | 4350662600 | 38050 | 38050 | 38100 | 38050 | 31 |
| 397 | 20230926 | 120700 | 4349482250 | 38050 | 38050 | 38050 | 38050 | 39 |
| 398 | 20230926 | 120600 | 4347998300 | 38100 | 38100 | 38100 | 38100 | 61 |
| 399 | 20230926 | 120500 | 4345674200 | 38050 | 38100 | 38100 | 38050 | 306 |
| 400 | 20230926 | 120400 | 4334019900 | 38100 | 38050 | 38100 | 38000 | 667 |
| 401 | 20230926 | 120300 | 4308641500 | 38050 | 38000 | 38050 | 38000 | 2 |
| 402 | 20230926 | 120200 | 4308565450 | 38050 | 38050 | 38050 | 38050 | 39 |
| 403 | 20230926 | 120100 | 4307081500 | 38050 | 38050 | 38050 | 38050 | 566 |
| 404 | 20230926 | 120000 | 4285545200 | 38100 | 38050 | 38100 | 38050 | 44 |
| 405 | 20230926 | 115900 | 4283870000 | 38050 | 38050 | 38100 | 38050 | 192 |
| 406 | 20230926 | 115800 | 4276563750 | 38100 | 38100 | 38100 | 38100 | 156 |
| 407 | 20230926 | 115700 | 4270620150 | 38050 | 38050 | 38100 | 38050 | 124 |
| 408 | 20230926 | 115600 | 4265901300 | 38100 | 38100 | 38100 | 38050 | 152 |
| 409 | 20230926 | 115500 | 4260112500 | 38100 | 38100 | 38100 | 38100 | 82 |
| 410 | 20230926 | 115400 | 4256988300 | 38100 | 38100 | 38100 | 38100 | 19 |
| 411 | 20230926 | 115300 | 4256264400 | 38100 | 38100 | 38100 | 38050 | 228 |
| 412 | 20230926 | 115200 | 4247581500 | 38100 | 38050 | 38100 | 38000 | 533 |
| 413 | 20230926 | 115100 | 4227301400 | 38050 | 38050 | 38050 | 38000 | 643 |
| 414 | 20230926 | 115000 | 4202838750 | 38050 | 38050 | 38050 | 38050 | 32 |
| 415 | 20230926 | 114900 | 4201621150 | 38050 | 38050 | 38050 | 38050 | 344 |
| 416 | 20230926 | 114800 | 4188531950 | 38000 | 38050 | 38050 | 38000 | 56 |
| 417 | 20230926 | 114700 | 4186402900 | 38000 | 38050 | 38050 | 38000 | 427 |
| 418 | 20230926 | 114600 | 4170174950 | 38050 | 38050 | 38050 | 38050 | 24 |
| 419 | 20230926 | 114500 | 4169261750 | 38050 | 38050 | 38050 | 38050 | 29 |
| 420 | 20230926 | 114400 | 4168158300 | 38050 | 38050 | 38050 | 38000 | 99 |
| 421 | 20230926 | 114300 | 4164393900 | 38050 | 38000 | 38050 | 37950 | 1724 |
| 422 | 20230926 | 114200 | 4098881000 | 38000 | 38000 | 38000 | 37950 | 192 |
| 423 | 20230926 | 114100 | 4091588200 | 37950 | 38000 | 38000 | 37950 | 56 |
| 424 | 20230926 | 114000 | 4089461900 | 38000 | 38000 | 38000 | 37950 | 149 |
| 425 | 20230926 | 113900 | 4083801100 | 38000 | 37950 | 38000 | 37950 | 521 |
| 426 | 20230926 | 113800 | 4064003700 | 38000 | 38000 | 38000 | 37950 | 320 |
| 427 | 20230926 | 113700 | 4051844900 | 38000 | 38000 | 38000 | 38000 | 678 |
| 428 | 20230926 | 113600 | 4026080900 | 38000 | 37950 | 38000 | 37950 | 3880 |
| 429 | 20230926 | 113500 | 3878794700 | 37950 | 37950 | 37950 | 37950 | 241 |
| 430 | 20230926 | 113400 | 3869648750 | 38000 | 38000 | 38000 | 38000 | 428 |
| 431 | 20230926 | 113300 | 3853384750 | 38000 | 38050 | 38050 | 38000 | 587 |
| 432 | 20230926 | 113200 | 3831077700 | 38000 | 38000 | 38050 | 38000 | 626 |
| 433 | 20230926 | 113100 | 3807288750 | 38000 | 38050 | 38050 | 38000 | 1445 |
| 434 | 20230926 | 113000 | 3752378350 | 38050 | 38050 | 38050 | 38050 | 1295 |
| 435 | 20230926 | 112900 | 3703103600 | 38100 | 38100 | 38100 | 38050 | 267 |
| 436 | 20230926 | 112800 | 3692933400 | 38050 | 38100 | 38100 | 38050 | 55 |
| 437 | 20230926 | 112700 | 3690840400 | 38100 | 38100 | 38100 | 38100 | 38 |
| 438 | 20230926 | 112600 | 3689392600 | 38100 | 38150 | 38150 | 38100 | 333 |
| 439 | 20230926 | 112500 | 3676705250 | 38100 | 38100 | 38100 | 38100 | 111 |
| 440 | 20230926 | 112400 | 3672476150 | 38100 | 38100 | 38100 | 38100 | 29 |
| 441 | 20230926 | 112300 | 3671371250 | 38100 | 38150 | 38150 | 38100 | 278 |
| 442 | 20230926 | 112200 | 3660777800 | 38150 | 38100 | 38150 | 38100 | 90 |
| 443 | 20230926 | 112100 | 3657345950 | 38100 | 38100 | 38150 | 38100 | 443 |
| 444 | 20230926 | 112000 | 3640445700 | 38150 | 38150 | 38150 | 38150 | 58 |
| 445 | 20230926 | 111900 | 3638233000 | 38150 | 38150 | 38150 | 38150 | 19 |
| 446 | 20230926 | 111800 | 3637508150 | 38150 | 38150 | 38150 | 38100 | 135 |
| 447 | 20230926 | 111700 | 3632362750 | 38100 | 38100 | 38100 | 38050 | 702 |
| 448 | 20230926 | 111600 | 3605618600 | 38100 | 38100 | 38100 | 38100 | 176 |
| 449 | 20230926 | 111500 | 3598913000 | 38100 | 38100 | 38100 | 38050 | 118 |
| 450 | 20230926 | 111400 | 3594418750 | 38100 | 38100 | 38100 | 38050 | 105 |
| 451 | 20230926 | 111300 | 3590419350 | 38050 | 38100 | 38100 | 38050 | 48 |
| 452 | 20230926 | 111200 | 3588590850 | 38100 | 38100 | 38100 | 38100 | 48 |
| 453 | 20230926 | 111100 | 3586762050 | 38100 | 38050 | 38100 | 38050 | 137 |
| 454 | 20230926 | 111000 | 3581548200 | 38100 | 38050 | 38100 | 38050 | 34 |
| 455 | 20230926 | 110900 | 3580254150 | 38100 | 38100 | 38100 | 38050 | 239 |
| 456 | 20230926 | 110800 | 3571148800 | 38100 | 38050 | 38100 | 38050 | 39 |
| 457 | 20230926 | 110700 | 3569663000 | 38100 | 38100 | 38100 | 38100 | 13 |
| 458 | 20230926 | 110600 | 3569167700 | 38100 | 38050 | 38100 | 38050 | 1097 |
| 459 | 20230926 | 110500 | 3527426800 | 38100 | 38050 | 38100 | 38050 | 245 |
| 460 | 20230926 | 110400 | 3518104200 | 38100 | 38100 | 38100 | 38100 | 39 |
| 461 | 20230926 | 110300 | 3516618300 | 38100 | 38050 | 38100 | 38050 | 21 |
| 462 | 20230926 | 110200 | 3515818600 | 38100 | 38050 | 38100 | 38050 | 23 |
| 463 | 20230926 | 110100 | 3514943350 | 38050 | 38050 | 38100 | 38050 | 287 |
| 464 | 20230926 | 110000 | 3504013000 | 38100 | 38050 | 38100 | 38050 | 34 |
| 465 | 20230926 | 105900 | 3502719150 | 38050 | 38100 | 38100 | 38050 | 12 |
| 466 | 20230926 | 105800 | 3502262000 | 38100 | 38100 | 38100 | 38100 | 54 |
| 467 | 20230926 | 105700 | 3500204600 | 38050 | 38100 | 38100 | 38050 | 41 |
| 468 | 20230926 | 105600 | 3498644000 | 38100 | 38100 | 38100 | 38050 | 341 |
| 469 | 20230926 | 105500 | 3485653150 | 38100 | 38050 | 38100 | 38050 | 197 |
| 470 | 20230926 | 105400 | 3478148450 | 38100 | 38050 | 38100 | 38050 | 69 |
| 471 | 20230926 | 105300 | 3475519750 | 38050 | 38050 | 38100 | 38050 | 440 |
| 472 | 20230926 | 105200 | 3458768350 | 38100 | 38100 | 38100 | 38100 | 59 |
| 473 | 20230926 | 105100 | 3456520450 | 38100 | 38100 | 38100 | 38100 | 208 |
| 474 | 20230926 | 105000 | 3448595650 | 38100 | 38100 | 38100 | 38050 | 147 |
| 475 | 20230926 | 104900 | 3442995000 | 38100 | 38100 | 38100 | 38050 | 355 |
| 476 | 20230926 | 104800 | 3429470000 | 38100 | 38100 | 38100 | 38050 | 56 |
| 477 | 20230926 | 104700 | 3427337100 | 38100 | 38000 | 38100 | 38000 | 2299 |
| 478 | 20230926 | 104600 | 3339869700 | 38000 | 38050 | 38050 | 38000 | 67 |
| 479 | 20230926 | 104500 | 3337322650 | 38050 | 38050 | 38050 | 38000 | 660 |
| 480 | 20230926 | 104400 | 3312240000 | 38050 | 38000 | 38050 | 38000 | 176 |
| 481 | 20230926 | 104300 | 3305550500 | 38050 | 38050 | 38050 | 38050 | 1197 |
| 482 | 20230926 | 104200 | 3260004650 | 38050 | 38100 | 38100 | 38050 | 52 |
| 483 | 20230926 | 104100 | 3258025400 | 38050 | 38150 | 38150 | 38050 | 1398 |
| 484 | 20230926 | 104000 | 3204766250 | 38100 | 38150 | 38150 | 38100 | 357 |
| 485 | 20230926 | 103900 | 3191146950 | 38200 | 38150 | 38200 | 38150 | 540 |
| 486 | 20230926 | 103800 | 3170519000 | 38150 | 38150 | 38150 | 38150 | 232 |
| 487 | 20230926 | 103700 | 3161668200 | 38150 | 38200 | 38200 | 38150 | 733 |
| 488 | 20230926 | 103600 | 3133702000 | 38150 | 38200 | 38200 | 38150 | 31 |
| 489 | 20230926 | 103500 | 3132517850 | 38200 | 38250 | 38250 | 38150 | 885 |
| 490 | 20230926 | 103400 | 3098681850 | 38250 | 38250 | 38300 | 38250 | 23 |
| 491 | 20230926 | 103300 | 3097802000 | 38300 | 38300 | 38300 | 38300 | 6 |
| 492 | 20230926 | 103200 | 3097572200 | 38300 | 38300 | 38350 | 38300 | 539 |
| 493 | 20230926 | 103100 | 3076924700 | 38300 | 38350 | 38350 | 38300 | 976 |
| 494 | 20230926 | 103000 | 3039512950 | 38400 | 38400 | 38400 | 38350 | 200 |
| 495 | 20230926 | 102900 | 3031841700 | 38400 | 38400 | 38400 | 38350 | 293 |
| 496 | 20230926 | 102800 | 3020603300 | 38350 | 38350 | 38350 | 38350 | 200 |
| 497 | 20230926 | 102700 | 3012933300 | 38400 | 38400 | 38400 | 38400 | 40 |
| 498 | 20230926 | 102600 | 3011397300 | 38400 | 38400 | 38400 | 38400 | 19 |
| 499 | 20230926 | 102500 | 3010667700 | 38400 | 38400 | 38400 | 38350 | 100 |
| 500 | 20230926 | 102400 | 3006830250 | 38400 | 38350 | 38400 | 38350 | 91 |
| 501 | 20230926 | 102300 | 3003335900 | 38350 | 38400 | 38400 | 38350 | 476 |
| 502 | 20230926 | 102200 | 2985071950 | 38400 | 38300 | 38400 | 38300 | 554 |
| 503 | 20230926 | 102100 | 2963823600 | 38300 | 38300 | 38350 | 38300 | 1798 |
| 504 | 20230926 | 102000 | 2894960150 | 38300 | 38250 | 38300 | 38200 | 387 |
| 505 | 20230926 | 101900 | 2880157800 | 38250 | 38200 | 38250 | 38200 | 1227 |
| 506 | 20230926 | 101800 | 2833239000 | 38200 | 38200 | 38250 | 38150 | 602 |
| 507 | 20230926 | 101700 | 2810244050 | 38200 | 38250 | 38250 | 38200 | 123 |
| 508 | 20230926 | 101600 | 2805539650 | 38200 | 38200 | 38200 | 38200 | 144 |
| 509 | 20230926 | 101500 | 2800038850 | 38200 | 38200 | 38250 | 38200 | 92 |
| 510 | 20230926 | 101400 | 2796524250 | 38200 | 38250 | 38250 | 38200 | 197 |
| 511 | 20230926 | 101300 | 2788997150 | 38300 | 38250 | 38300 | 38250 | 528 |
| 512 | 20230926 | 101200 | 2768799150 | 38200 | 38250 | 38250 | 38200 | 1151 |
| 513 | 20230926 | 101100 | 2724773900 | 38200 | 38250 | 38250 | 38200 | 51 |
| 514 | 20230926 | 101000 | 2722824750 | 38150 | 38250 | 38250 | 38150 | 919 |
| 515 | 20230926 | 100900 | 2687711450 | 38250 | 38200 | 38250 | 38200 | 389 |
| 516 | 20230926 | 100800 | 2672833900 | 38200 | 38200 | 38200 | 38200 | 96 |
| 517 | 20230926 | 100700 | 2669166700 | 38200 | 38200 | 38200 | 38200 | 119 |
| 518 | 20230926 | 100600 | 2664620900 | 38200 | 38250 | 38250 | 38200 | 206 |
| 519 | 20230926 | 100500 | 2656750300 | 38250 | 38250 | 38250 | 38250 | 21 |
| 520 | 20230926 | 100400 | 2655947050 | 38250 | 38200 | 38250 | 38200 | 785 |
| 521 | 20230926 | 100300 | 2625938100 | 38200 | 38150 | 38250 | 38150 | 1234 |
| 522 | 20230926 | 100200 | 2578833250 | 38100 | 38100 | 38150 | 38100 | 1536 |
| 523 | 20230926 | 100100 | 2520239000 | 38100 | 38100 | 38150 | 38100 | 251 |
| 524 | 20230926 | 100000 | 2510675850 | 38150 | 38100 | 38150 | 38050 | 851 |
| 525 | 20230926 | 095900 | 2478253750 | 38000 | 38000 | 38100 | 38000 | 4483 |
| 526 | 20230926 | 095800 | 2307836600 | 38050 | 38050 | 38050 | 38000 | 274 |
| 527 | 20230926 | 095700 | 2297411150 | 38050 | 38050 | 38050 | 38000 | 162 |
| 528 | 20230926 | 095600 | 2291247100 | 38050 | 38050 | 38050 | 38050 | 307 |
| 529 | 20230926 | 095500 | 2279565750 | 38050 | 38050 | 38050 | 38050 | 587 |
| 530 | 20230926 | 095400 | 2257230400 | 38050 | 38100 | 38100 | 38050 | 804 |
| 531 | 20230926 | 095300 | 2226632700 | 38100 | 38100 | 38100 | 38050 | 1271 |
| 532 | 20230926 | 095200 | 2178239900 | 38050 | 38100 | 38150 | 38050 | 1809 |
| 533 | 20230926 | 095100 | 2109340000 | 38100 | 38150 | 38150 | 38100 | 200 |
| 534 | 20230926 | 095000 | 2101713900 | 38150 | 38150 | 38150 | 38100 | 852 |
| 535 | 20230926 | 094900 | 2069242450 | 38100 | 38150 | 38150 | 38100 | 518 |
| 536 | 20230926 | 094800 | 2049500450 | 38100 | 38150 | 38150 | 38100 | 42 |
| 537 | 20230926 | 094700 | 2047899650 | 38150 | 38150 | 38150 | 38100 | 584 |
| 538 | 20230926 | 094600 | 2025621150 | 38150 | 38150 | 38150 | 38100 | 26 |
| 539 | 20230926 | 094500 | 2024630250 | 38150 | 38100 | 38150 | 38100 | 305 |
| 540 | 20230926 | 094400 | 2012996950 | 38150 | 38150 | 38150 | 38150 | 41 |
| 541 | 20230926 | 094300 | 2011432800 | 38150 | 38200 | 38200 | 38100 | 326 |
| 542 | 20230926 | 094200 | 1998989050 | 38250 | 38250 | 38250 | 38100 | 1098 |
| 543 | 20230926 | 094100 | 1957151650 | 38150 | 38150 | 38150 | 38100 | 909 |
| 544 | 20230926 | 094000 | 1922481050 | 38150 | 38150 | 38150 | 38150 | 191 |
| 545 | 20230926 | 093900 | 1915194400 | 38150 | 38100 | 38150 | 38100 | 588 |
| 546 | 20230926 | 093800 | 1892782150 | 38050 | 38100 | 38100 | 38050 | 520 |
| 547 | 20230926 | 093700 | 1872973850 | 38050 | 38100 | 38100 | 38050 | 217 |
| 548 | 20230926 | 093600 | 1864711650 | 38100 | 38250 | 38250 | 38100 | 955 |
| 549 | 20230926 | 093500 | 1828299250 | 38150 | 38250 | 38250 | 38150 | 153 |
| 550 | 20230926 | 093400 | 1822452950 | 38200 | 38300 | 38300 | 38200 | 2965 |
| 551 | 20230926 | 093300 | 1709090550 | 38300 | 38350 | 38350 | 38250 | 804 |
| 552 | 20230926 | 093200 | 1678300350 | 38300 | 38450 | 38500 | 38300 | 1834 |
| 553 | 20230926 | 093100 | 1607886550 | 38500 | 38350 | 38500 | 38300 | 1202 |
| 554 | 20230926 | 093000 | 1561715300 | 38350 | 38250 | 38350 | 38200 | 2314 |
| 555 | 20230926 | 092900 | 1473110800 | 38200 | 38200 | 38250 | 38200 | 158 |
| 556 | 20230926 | 092800 | 1467068750 | 38200 | 38050 | 38200 | 38050 | 3664 |
| 557 | 20230926 | 092700 | 1327370100 | 38050 | 38100 | 38150 | 38050 | 1001 |
| 558 | 20230926 | 092600 | 1289258800 | 38100 | 38150 | 38150 | 38100 | 442 |
| 559 | 20230926 | 092500 | 1272405950 | 38150 | 38200 | 38200 | 38100 | 457 |
| 560 | 20230926 | 092400 | 1254971150 | 38150 | 38200 | 38200 | 38150 | 367 |
| 561 | 20230926 | 092300 | 1240953200 | 38200 | 38250 | 38250 | 38200 | 1222 |
| 562 | 20230926 | 092200 | 1194247000 | 38250 | 38300 | 38300 | 38250 | 1648 |
| 563 | 20230926 | 092100 | 1131153100 | 38300 | 38400 | 38400 | 38300 | 1536 |
| 564 | 20230926 | 092000 | 1072247450 | 38400 | 38400 | 38450 | 38400 | 683 |
| 565 | 20230926 | 091900 | 1046019750 | 38450 | 38500 | 38500 | 38400 | 1300 |
| 566 | 20230926 | 091800 | 996029050 | 38450 | 38500 | 38500 | 38450 | 560 |
| 567 | 20230926 | 091700 | 974474950 | 38450 | 38500 | 38550 | 38400 | 1175 |
| 568 | 20230926 | 091600 | 929252500 | 38550 | 38550 | 38550 | 38500 | 727 |
| 569 | 20230926 | 091500 | 901258300 | 38500 | 38600 | 38600 | 38500 | 947 |
| 570 | 20230926 | 091400 | 864740000 | 38550 | 38600 | 38600 | 38550 | 795 |
| 571 | 20230926 | 091300 | 834074650 | 38600 | 38650 | 38650 | 38600 | 602 |
| 572 | 20230926 | 091200 | 810823550 | 38600 | 38700 | 38750 | 38600 | 1472 |
| 573 | 20230926 | 091100 | 753899850 | 38700 | 38750 | 38750 | 38700 | 353 |
| 574 | 20230926 | 091000 | 740238550 | 38700 | 38800 | 38800 | 38700 | 546 |
| 575 | 20230926 | 090900 | 719087800 | 38800 | 38950 | 38950 | 38750 | 1736 |
| 576 | 20230926 | 090800 | 651660550 | 38900 | 38950 | 39000 | 38850 | 1460 |
| 577 | 20230926 | 090700 | 594875050 | 38950 | 38900 | 39000 | 38900 | 942 |
| 578 | 20230926 | 090600 | 558204700 | 38900 | 38900 | 38900 | 38850 | 701 |
| 579 | 20230926 | 090500 | 530938850 | 38900 | 38800 | 39000 | 38800 | 499 |
| 580 | 20230926 | 090400 | 511518200 | 39000 | 38550 | 39000 | 38550 | 3866 |
| 581 | 20230926 | 090300 | 361483650 | 38550 | 38600 | 38900 | 38350 | 2671 |
| 582 | 20230926 | 090200 | 258280800 | 38550 | 38500 | 38750 | 38500 | 1812 |
| 583 | 20230926 | 090100 | 188310550 | 38500 | 38250 | 38600 | 38200 | 767 |
| 584 | 20230926 | 090000 | 158869700 | 38150 | 37900 | 38300 | 37850 | 4134 |