31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 184000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 25601 |
| 3 | 20230926 | 183900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20230926 | 183800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20230926 | 183700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20230926 | 183600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20230926 | 183500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20230926 | 183400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20230926 | 183300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20230926 | 183200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20230926 | 183100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20230926 | 183000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20230926 | 182900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20230926 | 182800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20230926 | 182700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20230926 | 182600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20230926 | 182500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20230926 | 182400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20230926 | 182300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20230926 | 182200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20230926 | 182100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20230926 | 182000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20230926 | 181900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20230926 | 181800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20230926 | 181700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20230926 | 181600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20230926 | 181500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20230926 | 181400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20230926 | 181300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20230926 | 181200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20230926 | 181100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20230926 | 181000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 25601 |
| 33 | 20230926 | 180900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20230926 | 180800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20230926 | 180700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20230926 | 180600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20230926 | 180500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20230926 | 180400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20230926 | 180300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20230926 | 180200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20230926 | 180100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20230926 | 180000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20230926 | 175900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20230926 | 175800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20230926 | 175700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20230926 | 175600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20230926 | 175500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20230926 | 175400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20230926 | 175300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20230926 | 175200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20230926 | 175100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20230926 | 175000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20230926 | 174900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20230926 | 174800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20230926 | 174700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20230926 | 174600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20230926 | 174500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20230926 | 174400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20230926 | 174300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20230926 | 174200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20230926 | 174100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20230926 | 174000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 25601 |
| 63 | 20230926 | 173900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20230926 | 173800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20230926 | 173700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20230926 | 173600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20230926 | 173500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20230926 | 173400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20230926 | 173300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20230926 | 173200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20230926 | 173100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20230926 | 173000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20230926 | 172900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20230926 | 172800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20230926 | 172700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20230926 | 172600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20230926 | 172500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20230926 | 172400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20230926 | 172300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20230926 | 172200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20230926 | 172100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20230926 | 172000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20230926 | 171900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20230926 | 171800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20230926 | 171700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20230926 | 171600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20230926 | 171500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20230926 | 171400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20230926 | 171300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20230926 | 171200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20230926 | 171100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20230926 | 171000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 25601 |
| 93 | 20230926 | 170900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20230926 | 170800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20230926 | 170700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20230926 | 170600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20230926 | 170500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20230926 | 170400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20230926 | 170300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20230926 | 170200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20230926 | 170100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20230926 | 170000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20230926 | 165900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20230926 | 165800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20230926 | 165700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20230926 | 165600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20230926 | 165500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20230926 | 165400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20230926 | 165300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20230926 | 165200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20230926 | 165100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20230926 | 165000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20230926 | 164900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20230926 | 164800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20230926 | 164700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20230926 | 164600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20230926 | 164500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20230926 | 164400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20230926 | 164300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20230926 | 164200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20230926 | 164100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20230926 | 164000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 25601 |
| 123 | 20230926 | 163900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20230926 | 163800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20230926 | 163700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20230926 | 163600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20230926 | 163500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20230926 | 163400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20230926 | 163300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20230926 | 163200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20230926 | 163100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20230926 | 163000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20230926 | 162900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20230926 | 162800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20230926 | 162700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20230926 | 162600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20230926 | 162500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20230926 | 162400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20230926 | 162300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20230926 | 162200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20230926 | 162100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20230926 | 162000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20230926 | 161900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20230926 | 161800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20230926 | 161700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20230926 | 161600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20230926 | 161500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20230926 | 161400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20230926 | 161300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20230926 | 161200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20230926 | 161100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20230926 | 161000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 25601 |
| 153 | 20230926 | 160900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20230926 | 160800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20230926 | 160700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20230926 | 160600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20230926 | 160500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20230926 | 160400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20230926 | 160300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20230926 | 160200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20230926 | 160100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20230926 | 160000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20230926 | 155900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20230926 | 155800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20230926 | 155700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20230926 | 155600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20230926 | 155500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20230926 | 155400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20230926 | 155300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20230926 | 155200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20230926 | 155100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20230926 | 155000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20230926 | 154900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20230926 | 154800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20230926 | 154700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20230926 | 154600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20230926 | 154500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20230926 | 154400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20230926 | 154300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20230926 | 154200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20230926 | 154100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20230926 | 154000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 25601 |
| 183 | 20230926 | 153900 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20230926 | 153800 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20230926 | 153700 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20230926 | 153600 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20230926 | 153500 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20230926 | 153400 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20230926 | 153300 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20230926 | 153200 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20230926 | 153100 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20230926 | 153000 | 12298478450 | 38050 | 38050 | 38050 | 38050 | 25601 |
| 193 | 20230926 | 152900 | 11324360400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20230926 | 152800 | 11324360400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20230926 | 152700 | 11324360400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20230926 | 152600 | 11324360400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20230926 | 152500 | 11324360400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20230926 | 152400 | 11324360400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20230926 | 152300 | 11324360400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20230926 | 152200 | 11324360400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20230926 | 152100 | 11324360400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20230926 | 152000 | 11324360400 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20230926 | 151900 | 11324360400 | 37900 | 37900 | 37950 | 37900 | 1287 |
| 204 | 20230926 | 151800 | 11275530150 | 37900 | 37900 | 37950 | 37900 | 1037 |
| 205 | 20230926 | 151700 | 11236186450 | 37900 | 37950 | 37950 | 37900 | 995 |
| 206 | 20230926 | 151600 | 11198437950 | 37950 | 37900 | 37950 | 37900 | 1424 |
| 207 | 20230926 | 151500 | 11144433650 | 37900 | 37950 | 37950 | 37900 | 1662 |
| 208 | 20230926 | 151400 | 11081402800 | 37900 | 37950 | 37950 | 37900 | 899 |
| 209 | 20230926 | 151300 | 11047288450 | 37950 | 37900 | 37950 | 37900 | 942 |
| 210 | 20230926 | 151200 | 11011553550 | 37900 | 37900 | 37950 | 37900 | 999 |
| 211 | 20230926 | 151100 | 10973672200 | 37950 | 37900 | 37950 | 37900 | 711 |
| 212 | 20230926 | 151000 | 10946706650 | 37950 | 37900 | 37950 | 37900 | 693 |
| 213 | 20230926 | 150900 | 10920423950 | 37950 | 37950 | 37950 | 37900 | 970 |
| 214 | 20230926 | 150800 | 10883640300 | 37900 | 37900 | 37950 | 37900 | 221 |
| 215 | 20230926 | 150700 | 10875260000 | 37900 | 37950 | 37950 | 37900 | 322 |
| 216 | 20230926 | 150600 | 10863054200 | 37950 | 38000 | 38000 | 37900 | 3606 |
| 217 | 20230926 | 150500 | 10726220050 | 37950 | 37950 | 38000 | 37950 | 763 |
| 218 | 20230926 | 150400 | 10697259700 | 37950 | 38000 | 38000 | 37950 | 364 |
| 219 | 20230926 | 150300 | 10683443700 | 37950 | 38000 | 38050 | 37950 | 333 |
| 220 | 20230926 | 150200 | 10670802250 | 38000 | 38000 | 38050 | 38000 | 184 |
| 221 | 20230926 | 150100 | 10663809750 | 38000 | 38050 | 38100 | 38000 | 3439 |
| 222 | 20230926 | 150000 | 10532998250 | 38000 | 38000 | 38050 | 38000 | 294 |
| 223 | 20230926 | 145900 | 10521824850 | 38000 | 38000 | 38050 | 38000 | 94 |
| 224 | 20230926 | 145800 | 10518251550 | 38000 | 38000 | 38050 | 38000 | 298 |
| 225 | 20230926 | 145700 | 10506926100 | 38000 | 37950 | 38050 | 37900 | 4420 |
| 226 | 20230926 | 145600 | 10339042150 | 37950 | 37950 | 37950 | 37900 | 255 |
| 227 | 20230926 | 145500 | 10329367500 | 37950 | 37900 | 37950 | 37900 | 196 |
| 228 | 20230926 | 145400 | 10321937000 | 37900 | 37900 | 37950 | 37900 | 1096 |
| 229 | 20230926 | 145300 | 10280345850 | 37950 | 38000 | 38000 | 37900 | 3849 |
| 230 | 20230926 | 145200 | 10134297450 | 37950 | 37950 | 38000 | 37950 | 897 |
| 231 | 20230926 | 145100 | 10100247250 | 37950 | 38000 | 38000 | 37950 | 398 |
| 232 | 20230926 | 145000 | 10085137800 | 37950 | 37950 | 38000 | 37950 | 192 |
| 233 | 20230926 | 144900 | 10077845900 | 37950 | 38000 | 38000 | 37950 | 142 |
| 234 | 20230926 | 144800 | 10072452700 | 37950 | 38000 | 38000 | 37950 | 287 |
| 235 | 20230926 | 144700 | 10061555550 | 37950 | 37950 | 38000 | 37950 | 432 |
| 236 | 20230926 | 144600 | 10045156300 | 38000 | 38000 | 38000 | 37950 | 273 |
| 237 | 20230926 | 144500 | 10034791100 | 37950 | 38000 | 38000 | 37950 | 339 |
| 238 | 20230926 | 144400 | 10021923600 | 38000 | 38000 | 38000 | 37950 | 118 |
| 239 | 20230926 | 144300 | 10017440850 | 37950 | 37950 | 38000 | 37950 | 381 |
| 240 | 20230926 | 144200 | 10002978650 | 38000 | 37950 | 38000 | 37950 | 290 |
| 241 | 20230926 | 144100 | 9991971200 | 38000 | 37950 | 38000 | 37950 | 151 |
| 242 | 20230926 | 144000 | 9986239450 | 38000 | 37950 | 38000 | 37950 | 57 |
| 243 | 20230926 | 143900 | 9984075650 | 37950 | 37950 | 38000 | 37900 | 1696 |
| 244 | 20230926 | 143800 | 9919711800 | 37900 | 38000 | 38000 | 37900 | 1305 |
| 245 | 20230926 | 143700 | 9870188500 | 38000 | 37950 | 38000 | 37950 | 181 |
| 246 | 20230926 | 143600 | 9863318550 | 37950 | 37950 | 38000 | 37950 | 534 |
| 247 | 20230926 | 143500 | 9843049850 | 37950 | 37950 | 38000 | 37950 | 125 |
| 248 | 20230926 | 143400 | 9838305100 | 37950 | 38000 | 38000 | 37950 | 77 |
| 249 | 20230926 | 143300 | 9835381700 | 38000 | 38000 | 38000 | 37950 | 109 |
| 250 | 20230926 | 143200 | 9831241900 | 37950 | 37950 | 38000 | 37950 | 1034 |
| 251 | 20230926 | 143100 | 9791998300 | 38000 | 37950 | 38000 | 37950 | 146 |
| 252 | 20230926 | 143000 | 9786456300 | 37950 | 38000 | 38000 | 37950 | 74 |
| 253 | 20230926 | 142900 | 9783646950 | 37950 | 38000 | 38000 | 37950 | 87 |
| 254 | 20230926 | 142800 | 9780344050 | 37950 | 37950 | 38000 | 37950 | 50 |
| 255 | 20230926 | 142700 | 9778446100 | 37950 | 38000 | 38000 | 37950 | 58 |
| 256 | 20230926 | 142600 | 9776244600 | 38000 | 37850 | 38000 | 37850 | 3942 |
| 257 | 20230926 | 142500 | 9626681600 | 37850 | 37950 | 37950 | 37850 | 44 |
| 258 | 20230926 | 142400 | 9625015900 | 37950 | 37950 | 37950 | 37850 | 575 |
| 259 | 20230926 | 142300 | 9603224300 | 37900 | 37900 | 37950 | 37900 | 657 |
| 260 | 20230926 | 142200 | 9578321600 | 37900 | 37900 | 37950 | 37900 | 267 |
| 261 | 20230926 | 142100 | 9568200600 | 37900 | 37950 | 37950 | 37900 | 403 |
| 262 | 20230926 | 142000 | 9552924650 | 37900 | 37950 | 37950 | 37900 | 732 |
| 263 | 20230926 | 141900 | 9525177950 | 37950 | 37900 | 37950 | 37900 | 107 |
| 264 | 20230926 | 141800 | 9521121650 | 37900 | 37900 | 37950 | 37900 | 122 |
| 265 | 20230926 | 141700 | 9516496850 | 37950 | 37900 | 37950 | 37900 | 474 |
| 266 | 20230926 | 141600 | 9498529000 | 37900 | 37900 | 37950 | 37900 | 718 |
| 267 | 20230926 | 141500 | 9471312550 | 37950 | 37950 | 37950 | 37900 | 226 |
| 268 | 20230926 | 141400 | 9462739200 | 37900 | 37900 | 37950 | 37900 | 168 |
| 269 | 20230926 | 141300 | 9456371100 | 37900 | 37900 | 37950 | 37900 | 200 |
| 270 | 20230926 | 141200 | 9448789350 | 37900 | 37950 | 37950 | 37900 | 448 |
| 271 | 20230926 | 141100 | 9431807850 | 37900 | 37950 | 37950 | 37900 | 212 |
| 272 | 20230926 | 141000 | 9423771050 | 37900 | 37950 | 38000 | 37900 | 303 |
| 273 | 20230926 | 140900 | 9412272500 | 37950 | 37950 | 38000 | 37950 | 243 |
| 274 | 20230926 | 140800 | 9403049000 | 37950 | 37950 | 38000 | 37950 | 355 |
| 275 | 20230926 | 140700 | 9389574850 | 37950 | 37950 | 38000 | 37950 | 236 |
| 276 | 20230926 | 140600 | 9380615650 | 37950 | 37900 | 38000 | 37900 | 2253 |
| 277 | 20230926 | 140500 | 9295110150 | 37900 | 37900 | 37950 | 37900 | 388 |
| 278 | 20230926 | 140400 | 9280402450 | 37900 | 38000 | 38000 | 37900 | 106 |
| 279 | 20230926 | 140300 | 9276383650 | 37900 | 37950 | 38000 | 37900 | 1026 |
| 280 | 20230926 | 140200 | 9237460000 | 37950 | 38000 | 38000 | 37950 | 1054 |
| 281 | 20230926 | 140100 | 9197455300 | 38000 | 37950 | 38000 | 37950 | 167 |
| 282 | 20230926 | 140000 | 9191114500 | 37950 | 37950 | 38000 | 37950 | 295 |
| 283 | 20230926 | 135900 | 9179916400 | 37950 | 37950 | 38000 | 37950 | 366 |
| 284 | 20230926 | 135800 | 9166023200 | 37950 | 37950 | 38000 | 37950 | 2532 |
| 285 | 20230926 | 135700 | 9069924900 | 38000 | 37950 | 38000 | 37950 | 597 |
| 286 | 20230926 | 135600 | 9047265100 | 38000 | 38000 | 38000 | 37950 | 150 |
| 287 | 20230926 | 135500 | 9041568650 | 38000 | 38000 | 38000 | 37950 | 757 |
| 288 | 20230926 | 135400 | 9012826300 | 38000 | 37950 | 38000 | 37950 | 168 |
| 289 | 20230926 | 135300 | 9006446350 | 37950 | 38000 | 38000 | 37950 | 108 |
| 290 | 20230926 | 135200 | 9002344100 | 38000 | 37950 | 38000 | 37950 | 572 |
| 291 | 20230926 | 135100 | 8980633400 | 38000 | 38000 | 38000 | 37950 | 335 |
| 292 | 20230926 | 135000 | 8967918000 | 37950 | 37950 | 38000 | 37950 | 122 |
| 293 | 20230926 | 134900 | 8963287000 | 37950 | 38000 | 38000 | 37950 | 78 |
| 294 | 20230926 | 134800 | 8960324600 | 37950 | 38000 | 38000 | 37950 | 1020 |
| 295 | 20230926 | 134700 | 8921585100 | 38000 | 38000 | 38000 | 37950 | 331 |
| 296 | 20230926 | 134600 | 8909020350 | 37950 | 38000 | 38000 | 37950 | 496 |
| 297 | 20230926 | 134500 | 8890193250 | 38000 | 37950 | 38000 | 37950 | 91 |
| 298 | 20230926 | 134400 | 8886736800 | 38000 | 38000 | 38000 | 37950 | 343 |
| 299 | 20230926 | 134300 | 8873715800 | 37950 | 38000 | 38000 | 37950 | 138 |
| 300 | 20230926 | 134200 | 8868475050 | 37950 | 37950 | 38000 | 37950 | 237 |
| 301 | 20230926 | 134100 | 8859479050 | 37950 | 37950 | 38000 | 37950 | 371 |
| 302 | 20230926 | 134000 | 8845398650 | 37950 | 37950 | 38000 | 37950 | 33 |
| 303 | 20230926 | 133900 | 8844146150 | 38000 | 37950 | 38000 | 37950 | 203 |
| 304 | 20230926 | 133800 | 8836440700 | 38000 | 37950 | 38000 | 37950 | 61 |
| 305 | 20230926 | 133700 | 8834125050 | 38000 | 37950 | 38000 | 37950 | 61 |
| 306 | 20230926 | 133600 | 8831809700 | 37950 | 38000 | 38000 | 37950 | 597 |
| 307 | 20230926 | 133500 | 8809151950 | 37950 | 37950 | 37950 | 37900 | 4142 |
| 308 | 20230926 | 133400 | 8651975700 | 37900 | 37900 | 37950 | 37900 | 223 |
| 309 | 20230926 | 133300 | 8643516300 | 37900 | 37900 | 37950 | 37900 | 239 |
| 310 | 20230926 | 133200 | 8634451550 | 37950 | 37900 | 37950 | 37900 | 193 |
| 311 | 20230926 | 133100 | 8627128150 | 37950 | 37950 | 37950 | 37900 | 683 |
| 312 | 20230926 | 133000 | 8601228900 | 37950 | 37900 | 37950 | 37900 | 193 |
| 313 | 20230926 | 132900 | 8593906850 | 37950 | 37950 | 37950 | 37900 | 203 |
| 314 | 20230926 | 132800 | 8586207400 | 37900 | 37900 | 37950 | 37900 | 170 |
| 315 | 20230926 | 132700 | 8579761850 | 37900 | 37900 | 37950 | 37900 | 231 |
| 316 | 20230926 | 132600 | 8571004300 | 37900 | 37950 | 37950 | 37900 | 196 |
| 317 | 20230926 | 132500 | 8563570650 | 37900 | 37950 | 37950 | 37900 | 203 |
| 318 | 20230926 | 132400 | 8555872650 | 37950 | 37900 | 37950 | 37900 | 473 |
| 319 | 20230926 | 132300 | 8537939950 | 37950 | 37900 | 37950 | 37900 | 521 |
| 320 | 20230926 | 132200 | 8518192100 | 37900 | 37900 | 37950 | 37900 | 159 |
| 321 | 20230926 | 132100 | 8512165950 | 37900 | 37900 | 37950 | 37900 | 155 |
| 322 | 20230926 | 132000 | 8506291300 | 37900 | 37900 | 37950 | 37900 | 518 |
| 323 | 20230926 | 131900 | 8486658950 | 37900 | 37950 | 37950 | 37900 | 930 |
| 324 | 20230926 | 131800 | 8451366100 | 37950 | 37950 | 38000 | 37950 | 177 |
| 325 | 20230926 | 131700 | 8444648850 | 37950 | 37900 | 38000 | 37900 | 3129 |
| 326 | 20230926 | 131600 | 8325910700 | 37900 | 37900 | 37950 | 37900 | 106 |
| 327 | 20230926 | 131500 | 8321893000 | 37900 | 37900 | 37950 | 37900 | 89 |
| 328 | 20230926 | 131400 | 8318519800 | 37950 | 38000 | 38000 | 37900 | 6031 |
| 329 | 20230926 | 131300 | 8089438850 | 38000 | 38000 | 38050 | 38000 | 128 |
| 330 | 20230926 | 131200 | 8084571800 | 38000 | 38000 | 38050 | 38000 | 90 |
| 331 | 20230926 | 131100 | 8081151600 | 38000 | 38050 | 38050 | 38000 | 243 |
| 332 | 20230926 | 131000 | 8071915550 | 38050 | 38000 | 38050 | 38000 | 159 |
| 333 | 20230926 | 130900 | 8065870850 | 38000 | 38000 | 38050 | 38000 | 205 |
| 334 | 20230926 | 130800 | 8058078750 | 38000 | 38050 | 38050 | 38000 | 89 |
| 335 | 20230926 | 130700 | 8054694250 | 38000 | 38000 | 38050 | 38000 | 636 |
| 336 | 20230926 | 130600 | 8030524650 | 38000 | 38000 | 38050 | 38000 | 539 |
| 337 | 20230926 | 130500 | 8010041950 | 38000 | 38000 | 38050 | 38000 | 150 |
| 338 | 20230926 | 130400 | 8004339800 | 38050 | 38000 | 38050 | 38000 | 148 |
| 339 | 20230926 | 130300 | 7998712700 | 38000 | 38050 | 38050 | 38000 | 163 |
| 340 | 20230926 | 130200 | 7992516450 | 38000 | 38000 | 38050 | 38000 | 61 |
| 341 | 20230926 | 130100 | 7990196750 | 38000 | 38050 | 38050 | 38000 | 209 |
| 342 | 20230926 | 130000 | 7982253450 | 38050 | 38050 | 38050 | 38000 | 1441 |
| 343 | 20230926 | 125900 | 7927431850 | 38050 | 38000 | 38050 | 38000 | 302 |
| 344 | 20230926 | 125800 | 7915950800 | 38000 | 38050 | 38050 | 38000 | 1683 |
| 345 | 20230926 | 125700 | 7851924050 | 38050 | 38100 | 38100 | 38050 | 455 |
| 346 | 20230926 | 125600 | 7834606950 | 38050 | 38050 | 38100 | 38050 | 141 |
| 347 | 20230926 | 125500 | 7829238800 | 38050 | 38050 | 38100 | 38050 | 133 |
| 348 | 20230926 | 125400 | 7824173900 | 38050 | 38050 | 38100 | 38050 | 333 |
| 349 | 20230926 | 125300 | 7811500100 | 38100 | 38050 | 38100 | 38050 | 488 |
| 350 | 20230926 | 125200 | 7792923800 | 38050 | 38100 | 38100 | 38050 | 386 |
| 351 | 20230926 | 125100 | 7778231400 | 38100 | 38050 | 38100 | 38050 | 201 |
| 352 | 20230926 | 125000 | 7770580350 | 38100 | 38050 | 38100 | 38050 | 221 |
| 353 | 20230926 | 124900 | 7762164500 | 38100 | 38100 | 38100 | 38050 | 368 |
| 354 | 20230926 | 124800 | 7748150800 | 38050 | 38100 | 38100 | 38050 | 268 |
| 355 | 20230926 | 124700 | 7737942450 | 38050 | 38100 | 38100 | 38050 | 810 |
| 356 | 20230926 | 124600 | 7707107550 | 38100 | 38050 | 38100 | 38050 | 71 |
| 357 | 20230926 | 124500 | 7704404650 | 38050 | 38050 | 38100 | 38050 | 683 |
| 358 | 20230926 | 124400 | 7678411200 | 38050 | 38050 | 38100 | 38050 | 161 |
| 359 | 20230926 | 124300 | 7672280400 | 38100 | 38100 | 38100 | 38050 | 38 |
| 360 | 20230926 | 124200 | 7670834350 | 38050 | 38050 | 38100 | 38050 | 138 |
| 361 | 20230926 | 124100 | 7665583300 | 38050 | 38050 | 38100 | 38050 | 42 |
| 362 | 20230926 | 124000 | 7663985150 | 38100 | 38050 | 38100 | 38050 | 533 |
| 363 | 20230926 | 123900 | 7643699300 | 38050 | 38100 | 38150 | 38050 | 2736 |
| 364 | 20230926 | 123800 | 7539451050 | 38150 | 38100 | 38150 | 38100 | 372 |
| 365 | 20230926 | 123700 | 7525266900 | 38100 | 38150 | 38150 | 38100 | 226 |
| 366 | 20230926 | 123600 | 7516648600 | 38100 | 38100 | 38150 | 38100 | 151 |
| 367 | 20230926 | 123500 | 7510893300 | 38100 | 38100 | 38150 | 38100 | 174 |
| 368 | 20230926 | 123400 | 7504258400 | 38100 | 38150 | 38150 | 38100 | 212 |
| 369 | 20230926 | 123300 | 7496176800 | 38150 | 38100 | 38150 | 38100 | 787 |
| 370 | 20230926 | 123200 | 7466187850 | 38100 | 38100 | 38150 | 38100 | 69 |
| 371 | 20230926 | 123100 | 7463558850 | 38100 | 38100 | 38150 | 38100 | 167 |
| 372 | 20230926 | 123000 | 7457195950 | 38100 | 38100 | 38100 | 38100 | 166 |
| 373 | 20230926 | 122900 | 7450871350 | 38100 | 38150 | 38150 | 38100 | 4351 |
| 374 | 20230926 | 122800 | 7284883900 | 38150 | 38200 | 38200 | 38150 | 253 |
| 375 | 20230926 | 122700 | 7275225250 | 38150 | 38150 | 38200 | 38150 | 194 |
| 376 | 20230926 | 122600 | 7267818100 | 38150 | 38150 | 38200 | 38150 | 190 |
| 377 | 20230926 | 122500 | 7260562000 | 38150 | 38150 | 38200 | 38150 | 384 |
| 378 | 20230926 | 122400 | 7245909400 | 38150 | 38150 | 38200 | 38150 | 369 |
| 379 | 20230926 | 122300 | 7231818000 | 38200 | 38200 | 38200 | 38150 | 286 |
| 380 | 20230926 | 122200 | 7220893750 | 38150 | 38200 | 38200 | 38150 | 193 |
| 381 | 20230926 | 122100 | 7213524950 | 38200 | 38200 | 38200 | 38150 | 132 |
| 382 | 20230926 | 122000 | 7208484100 | 38150 | 38200 | 38200 | 38150 | 280 |
| 383 | 20230926 | 121900 | 7197791200 | 38150 | 38200 | 38200 | 38150 | 108 |
| 384 | 20230926 | 121800 | 7193667950 | 38150 | 38150 | 38200 | 38150 | 106 |
| 385 | 20230926 | 121700 | 7189619700 | 38150 | 38150 | 38200 | 38150 | 312 |
| 386 | 20230926 | 121600 | 7177709250 | 38150 | 38150 | 38200 | 38150 | 417 |
| 387 | 20230926 | 121500 | 7161799150 | 38150 | 38150 | 38150 | 38100 | 3592 |
| 388 | 20230926 | 121400 | 7024767950 | 38100 | 38150 | 38150 | 38100 | 356 |
| 389 | 20230926 | 121300 | 7011192200 | 38100 | 38100 | 38150 | 38100 | 240 |
| 390 | 20230926 | 121200 | 7002042600 | 38100 | 38100 | 38150 | 38100 | 699 |
| 391 | 20230926 | 121100 | 6975403850 | 38100 | 38100 | 38150 | 38100 | 250 |
| 392 | 20230926 | 121000 | 6965874050 | 38100 | 38100 | 38150 | 38100 | 235 |
| 393 | 20230926 | 120900 | 6956914050 | 38150 | 38100 | 38150 | 38100 | 410 |
| 394 | 20230926 | 120800 | 6941277950 | 38100 | 38150 | 38150 | 38100 | 299 |
| 395 | 20230926 | 120700 | 6929876150 | 38100 | 38150 | 38150 | 38100 | 597 |
| 396 | 20230926 | 120600 | 6907120100 | 38100 | 38100 | 38150 | 38100 | 333 |
| 397 | 20230926 | 120500 | 6894423350 | 38100 | 38100 | 38150 | 38100 | 275 |
| 398 | 20230926 | 120400 | 6883935800 | 38100 | 38100 | 38150 | 38100 | 279 |
| 399 | 20230926 | 120300 | 6873295500 | 38100 | 38100 | 38150 | 38100 | 177 |
| 400 | 20230926 | 120200 | 6866546800 | 38150 | 38150 | 38150 | 38100 | 551 |
| 401 | 20230926 | 120100 | 6845546350 | 38100 | 38100 | 38150 | 38100 | 65 |
| 402 | 20230926 | 120000 | 6843069400 | 38100 | 38100 | 38150 | 38100 | 292 |
| 403 | 20230926 | 115900 | 6831938600 | 38100 | 38100 | 38150 | 38100 | 412 |
| 404 | 20230926 | 115800 | 6816239000 | 38100 | 38100 | 38150 | 38100 | 205 |
| 405 | 20230926 | 115700 | 6808427300 | 38100 | 38100 | 38150 | 38100 | 711 |
| 406 | 20230926 | 115600 | 6781334700 | 38100 | 38100 | 38150 | 38100 | 166 |
| 407 | 20230926 | 115500 | 6775009000 | 38100 | 38100 | 38150 | 38100 | 282 |
| 408 | 20230926 | 115400 | 6764258600 | 38150 | 38100 | 38150 | 38100 | 370 |
| 409 | 20230926 | 115300 | 6750153450 | 38100 | 38150 | 38200 | 38100 | 965 |
| 410 | 20230926 | 115200 | 6713335100 | 38150 | 38150 | 38200 | 38150 | 350 |
| 411 | 20230926 | 115100 | 6699970100 | 38150 | 38150 | 38200 | 38150 | 174 |
| 412 | 20230926 | 115000 | 6693330300 | 38150 | 38150 | 38200 | 38150 | 420 |
| 413 | 20230926 | 114900 | 6677302300 | 38150 | 38150 | 38200 | 38150 | 153 |
| 414 | 20230926 | 114800 | 6671465250 | 38150 | 38200 | 38200 | 38150 | 98 |
| 415 | 20230926 | 114700 | 6667726400 | 38200 | 38150 | 38200 | 38150 | 102 |
| 416 | 20230926 | 114600 | 6663834650 | 38150 | 38150 | 38200 | 38150 | 56 |
| 417 | 20230926 | 114500 | 6661698200 | 38150 | 38200 | 38200 | 38150 | 424 |
| 418 | 20230926 | 114400 | 6645518300 | 38200 | 38250 | 38300 | 38150 | 3081 |
| 419 | 20230926 | 114300 | 6527730650 | 38300 | 38250 | 38300 | 38250 | 143 |
| 420 | 20230926 | 114200 | 6522256600 | 38300 | 38300 | 38300 | 38250 | 543 |
| 421 | 20230926 | 114100 | 6501481550 | 38250 | 38200 | 38250 | 38200 | 1141 |
| 422 | 20230926 | 114000 | 6457840650 | 38200 | 38200 | 38250 | 38200 | 174 |
| 423 | 20230926 | 113900 | 6451189450 | 38250 | 38200 | 38250 | 38200 | 540 |
| 424 | 20230926 | 113800 | 6430559700 | 38200 | 38200 | 38250 | 38200 | 147 |
| 425 | 20230926 | 113700 | 6424940050 | 38200 | 38250 | 38250 | 38200 | 177 |
| 426 | 20230926 | 113600 | 6418174300 | 38200 | 38200 | 38250 | 38200 | 82 |
| 427 | 20230926 | 113500 | 6415041750 | 38200 | 38200 | 38250 | 38200 | 205 |
| 428 | 20230926 | 113400 | 6407203200 | 38250 | 38150 | 38250 | 38150 | 1876 |
| 429 | 20230926 | 113300 | 6335543050 | 38200 | 38150 | 38200 | 38150 | 179 |
| 430 | 20230926 | 113200 | 6328711050 | 38150 | 38150 | 38150 | 38150 | 83 |
| 431 | 20230926 | 113100 | 6325544600 | 38150 | 38200 | 38200 | 38150 | 1247 |
| 432 | 20230926 | 113000 | 6277916050 | 38200 | 38200 | 38250 | 38200 | 99 |
| 433 | 20230926 | 112900 | 6274134100 | 38200 | 38200 | 38250 | 38200 | 90 |
| 434 | 20230926 | 112800 | 6270695950 | 38200 | 38250 | 38300 | 38200 | 1427 |
| 435 | 20230926 | 112700 | 6216143050 | 38250 | 38250 | 38300 | 38250 | 151 |
| 436 | 20230926 | 112600 | 6210367150 | 38250 | 38300 | 38350 | 38250 | 3404 |
| 437 | 20230926 | 112500 | 6080000750 | 38300 | 38350 | 38350 | 38300 | 199 |
| 438 | 20230926 | 112400 | 6072374900 | 38350 | 38300 | 38350 | 38300 | 60 |
| 439 | 20230926 | 112300 | 6070076500 | 38300 | 38300 | 38350 | 38300 | 524 |
| 440 | 20230926 | 112200 | 6050002200 | 38300 | 38350 | 38350 | 38300 | 220 |
| 441 | 20230926 | 112100 | 6041568600 | 38350 | 38350 | 38350 | 38300 | 178 |
| 442 | 20230926 | 112000 | 6034743900 | 38350 | 38350 | 38350 | 38300 | 403 |
| 443 | 20230926 | 111900 | 6019295550 | 38300 | 38350 | 38350 | 38300 | 645 |
| 444 | 20230926 | 111800 | 5994582100 | 38300 | 38300 | 38350 | 38300 | 303 |
| 445 | 20230926 | 111700 | 5982964800 | 38300 | 38300 | 38350 | 38300 | 191 |
| 446 | 20230926 | 111600 | 5975645600 | 38300 | 38350 | 38350 | 38300 | 184 |
| 447 | 20230926 | 111500 | 5968594300 | 38350 | 38300 | 38350 | 38300 | 251 |
| 448 | 20230926 | 111400 | 5958974100 | 38350 | 38300 | 38350 | 38300 | 167 |
| 449 | 20230926 | 111300 | 5952572600 | 38300 | 38350 | 38350 | 38300 | 233 |
| 450 | 20230926 | 111200 | 5943640200 | 38300 | 38300 | 38350 | 38300 | 65 |
| 451 | 20230926 | 111100 | 5941150600 | 38300 | 38300 | 38350 | 38300 | 470 |
| 452 | 20230926 | 111000 | 5923148550 | 38300 | 38300 | 38350 | 38300 | 412 |
| 453 | 20230926 | 110900 | 5907354150 | 38300 | 38350 | 38350 | 38300 | 460 |
| 454 | 20230926 | 110800 | 5889732250 | 38350 | 38300 | 38350 | 38300 | 414 |
| 455 | 20230926 | 110700 | 5873859000 | 38350 | 38350 | 38350 | 38300 | 250 |
| 456 | 20230926 | 110600 | 5864275600 | 38350 | 38300 | 38350 | 38300 | 113 |
| 457 | 20230926 | 110500 | 5859946550 | 38350 | 38300 | 38350 | 38300 | 198 |
| 458 | 20230926 | 110400 | 5852358700 | 38300 | 38350 | 38350 | 38300 | 321 |
| 459 | 20230926 | 110300 | 5840058600 | 38300 | 38300 | 38350 | 38300 | 197 |
| 460 | 20230926 | 110200 | 5832507100 | 38350 | 38350 | 38350 | 38300 | 250 |
| 461 | 20230926 | 110100 | 5822923550 | 38350 | 38300 | 38350 | 38300 | 754 |
| 462 | 20230926 | 110000 | 5794045200 | 38300 | 38250 | 38300 | 38250 | 134 |
| 463 | 20230926 | 105900 | 5788915400 | 38250 | 38150 | 38250 | 38150 | 2693 |
| 464 | 20230926 | 105800 | 5685991850 | 38200 | 38150 | 38200 | 38150 | 220 |
| 465 | 20230926 | 105700 | 5677596100 | 38150 | 38150 | 38200 | 38150 | 105 |
| 466 | 20230926 | 105600 | 5673590250 | 38150 | 38200 | 38250 | 38150 | 981 |
| 467 | 20230926 | 105500 | 5636116300 | 38250 | 38250 | 38300 | 38200 | 2158 |
| 468 | 20230926 | 105400 | 5553573400 | 38300 | 38250 | 38300 | 38250 | 97 |
| 469 | 20230926 | 105300 | 5549861350 | 38250 | 38300 | 38300 | 38250 | 254 |
| 470 | 20230926 | 105200 | 5540143500 | 38250 | 38300 | 38300 | 38250 | 61 |
| 471 | 20230926 | 105100 | 5537808100 | 38250 | 38250 | 38300 | 38250 | 48 |
| 472 | 20230926 | 105000 | 5535971050 | 38250 | 38300 | 38300 | 38250 | 54 |
| 473 | 20230926 | 104900 | 5533905250 | 38300 | 38250 | 38300 | 38250 | 73 |
| 474 | 20230926 | 104800 | 5531112800 | 38250 | 38350 | 38350 | 38250 | 1751 |
| 475 | 20230926 | 104700 | 5464047950 | 38350 | 38350 | 38350 | 38300 | 123 |
| 476 | 20230926 | 104600 | 5459331000 | 38350 | 38350 | 38350 | 38300 | 364 |
| 477 | 20230926 | 104500 | 5445373000 | 38350 | 38350 | 38350 | 38300 | 147 |
| 478 | 20230926 | 104400 | 5439738800 | 38350 | 38350 | 38350 | 38300 | 438 |
| 479 | 20230926 | 104300 | 5422958400 | 38350 | 38300 | 38350 | 38300 | 162 |
| 480 | 20230926 | 104200 | 5416747750 | 38350 | 38300 | 38350 | 38300 | 98 |
| 481 | 20230926 | 104100 | 5412991250 | 38350 | 38350 | 38350 | 38300 | 273 |
| 482 | 20230926 | 104000 | 5402531550 | 38350 | 38300 | 38350 | 38300 | 64 |
| 483 | 20230926 | 103900 | 5400080100 | 38350 | 38300 | 38350 | 38300 | 215 |
| 484 | 20230926 | 103800 | 5391844100 | 38300 | 38350 | 38350 | 38300 | 379 |
| 485 | 20230926 | 103700 | 5377327400 | 38350 | 38350 | 38350 | 38300 | 108 |
| 486 | 20230926 | 103600 | 5373185750 | 38350 | 38300 | 38350 | 38300 | 448 |
| 487 | 20230926 | 103500 | 5356026800 | 38300 | 38350 | 38350 | 38300 | 304 |
| 488 | 20230926 | 103400 | 5344382350 | 38350 | 38300 | 38350 | 38250 | 1519 |
| 489 | 20230926 | 103300 | 5286205750 | 38300 | 38250 | 38300 | 38250 | 122 |
| 490 | 20230926 | 103200 | 5281534550 | 38300 | 38250 | 38300 | 38250 | 268 |
| 491 | 20230926 | 103100 | 5271271950 | 38250 | 38350 | 38350 | 38250 | 1500 |
| 492 | 20230926 | 103000 | 5213821100 | 38350 | 38300 | 38350 | 38300 | 547 |
| 493 | 20230926 | 102900 | 5192850100 | 38350 | 38350 | 38350 | 38300 | 125 |
| 494 | 20230926 | 102800 | 5188057300 | 38350 | 38350 | 38350 | 38300 | 66 |
| 495 | 20230926 | 102700 | 5185528300 | 38350 | 38350 | 38350 | 38300 | 110 |
| 496 | 20230926 | 102600 | 5181314000 | 38350 | 38300 | 38350 | 38300 | 1786 |
| 497 | 20230926 | 102500 | 5112909200 | 38250 | 38250 | 38300 | 38250 | 213 |
| 498 | 20230926 | 102400 | 5104757350 | 38300 | 38300 | 38300 | 38250 | 285 |
| 499 | 20230926 | 102300 | 5093850250 | 38300 | 38300 | 38300 | 38250 | 70 |
| 500 | 20230926 | 102200 | 5091170400 | 38300 | 38350 | 38350 | 38250 | 2599 |
| 501 | 20230926 | 102100 | 4991690950 | 38350 | 38350 | 38350 | 38350 | 158 |
| 502 | 20230926 | 102000 | 4985631650 | 38350 | 38400 | 38400 | 38350 | 2504 |
| 503 | 20230926 | 101900 | 4889594600 | 38400 | 38400 | 38400 | 38350 | 206 |
| 504 | 20230926 | 101800 | 4881685600 | 38400 | 38350 | 38400 | 38350 | 232 |
| 505 | 20230926 | 101700 | 4872782050 | 38400 | 38400 | 38400 | 38350 | 294 |
| 506 | 20230926 | 101600 | 4861497550 | 38400 | 38400 | 38400 | 38350 | 333 |
| 507 | 20230926 | 101500 | 4848715600 | 38400 | 38400 | 38400 | 38350 | 445 |
| 508 | 20230926 | 101400 | 4831640950 | 38400 | 38400 | 38400 | 38350 | 212 |
| 509 | 20230926 | 101300 | 4823502450 | 38400 | 38350 | 38400 | 38350 | 229 |
| 510 | 20230926 | 101200 | 4814711000 | 38400 | 38400 | 38400 | 38350 | 165 |
| 511 | 20230926 | 101100 | 4808376400 | 38350 | 38400 | 38400 | 38350 | 421 |
| 512 | 20230926 | 101000 | 4792212000 | 38350 | 38350 | 38400 | 38300 | 585 |
| 513 | 20230926 | 100900 | 4769775750 | 38350 | 38300 | 38350 | 38300 | 196 |
| 514 | 20230926 | 100800 | 4762260500 | 38350 | 38350 | 38350 | 38300 | 228 |
| 515 | 20230926 | 100700 | 4753517700 | 38300 | 38300 | 38350 | 38300 | 97 |
| 516 | 20230926 | 100600 | 4749799200 | 38300 | 38250 | 38350 | 38250 | 3298 |
| 517 | 20230926 | 100500 | 4623578100 | 38250 | 38250 | 38250 | 38200 | 158 |
| 518 | 20230926 | 100400 | 4617536300 | 38250 | 38250 | 38250 | 38200 | 145 |
| 519 | 20230926 | 100300 | 4611992700 | 38200 | 38200 | 38250 | 38200 | 57 |
| 520 | 20230926 | 100200 | 4609815150 | 38200 | 38250 | 38250 | 38200 | 494 |
| 521 | 20230926 | 100100 | 4590943700 | 38150 | 38150 | 38200 | 38150 | 1410 |
| 522 | 20230926 | 100000 | 4537087200 | 38150 | 38100 | 38150 | 38100 | 424 |
| 523 | 20230926 | 095900 | 4520917250 | 38100 | 38100 | 38150 | 38100 | 2358 |
| 524 | 20230926 | 095800 | 4431035500 | 38100 | 38050 | 38100 | 38050 | 476 |
| 525 | 20230926 | 095700 | 4412920150 | 38050 | 38100 | 38100 | 38050 | 559 |
| 526 | 20230926 | 095600 | 4391643050 | 38100 | 38050 | 38150 | 38050 | 669 |
| 527 | 20230926 | 095500 | 4366158450 | 38150 | 38100 | 38150 | 38050 | 800 |
| 528 | 20230926 | 095400 | 4335670750 | 38100 | 38150 | 38150 | 38100 | 856 |
| 529 | 20230926 | 095300 | 4303055150 | 38150 | 38000 | 38150 | 38000 | 2443 |
| 530 | 20230926 | 095200 | 4210074100 | 38000 | 38000 | 38050 | 38000 | 503 |
| 531 | 20230926 | 095100 | 4190958400 | 38050 | 38000 | 38050 | 38000 | 1572 |
| 532 | 20230926 | 095000 | 4131161800 | 38000 | 38100 | 38100 | 38000 | 1359 |
| 533 | 20230926 | 094900 | 4079437900 | 38150 | 38150 | 38150 | 38050 | 536 |
| 534 | 20230926 | 094800 | 4059016900 | 38100 | 38150 | 38150 | 38100 | 376 |
| 535 | 20230926 | 094700 | 4044688900 | 38100 | 38100 | 38200 | 38100 | 2904 |
| 536 | 20230926 | 094600 | 3934041950 | 38200 | 38250 | 38300 | 38150 | 2249 |
| 537 | 20230926 | 094500 | 3848074800 | 38250 | 38300 | 38300 | 38250 | 966 |
| 538 | 20230926 | 094400 | 3811112850 | 38300 | 38300 | 38300 | 38250 | 578 |
| 539 | 20230926 | 094300 | 3788992600 | 38250 | 38150 | 38250 | 38150 | 2079 |
| 540 | 20230926 | 094200 | 3709530700 | 38150 | 38100 | 38200 | 38050 | 3552 |
| 541 | 20230926 | 094100 | 3574063900 | 38050 | 38050 | 38100 | 38050 | 1522 |
| 542 | 20230926 | 094000 | 3516136050 | 38050 | 37950 | 38050 | 37950 | 5814 |
| 543 | 20230926 | 093900 | 3295188000 | 37950 | 38000 | 38050 | 37900 | 5329 |
| 544 | 20230926 | 093800 | 3092892300 | 38000 | 38100 | 38150 | 38000 | 4350 |
| 545 | 20230926 | 093700 | 2927324050 | 38100 | 38100 | 38150 | 38100 | 682 |
| 546 | 20230926 | 093600 | 2901336200 | 38100 | 38200 | 38200 | 38100 | 2461 |
| 547 | 20230926 | 093500 | 2807468600 | 38200 | 38250 | 38300 | 38150 | 2110 |
| 548 | 20230926 | 093400 | 2726813100 | 38250 | 38350 | 38400 | 38250 | 5394 |
| 549 | 20230926 | 093300 | 2520044550 | 38400 | 38350 | 38400 | 38350 | 620 |
| 550 | 20230926 | 093200 | 2496257250 | 38350 | 38400 | 38400 | 38350 | 655 |
| 551 | 20230926 | 093100 | 2471111650 | 38400 | 38350 | 38400 | 38350 | 2831 |
| 552 | 20230926 | 093000 | 2362486600 | 38350 | 38350 | 38400 | 38350 | 994 |
| 553 | 20230926 | 092900 | 2324349700 | 38350 | 38350 | 38400 | 38350 | 1014 |
| 554 | 20230926 | 092800 | 2285450050 | 38350 | 38300 | 38400 | 38300 | 1595 |
| 555 | 20230926 | 092700 | 2224240300 | 38300 | 38450 | 38450 | 38300 | 6524 |
| 556 | 20230926 | 092600 | 1973872400 | 38500 | 38450 | 38500 | 38450 | 440 |
| 557 | 20230926 | 092500 | 1956945900 | 38500 | 38450 | 38500 | 38450 | 1208 |
| 558 | 20230926 | 092400 | 1910487250 | 38450 | 38450 | 38500 | 38450 | 1662 |
| 559 | 20230926 | 092300 | 1846583300 | 38450 | 38650 | 38650 | 38450 | 8676 |
| 560 | 20230926 | 092200 | 1511900550 | 38650 | 38650 | 38700 | 38650 | 562 |
| 561 | 20230926 | 092100 | 1490172700 | 38650 | 38700 | 38700 | 38650 | 337 |
| 562 | 20230926 | 092000 | 1477135800 | 38650 | 38700 | 38700 | 38650 | 260 |
| 563 | 20230926 | 091900 | 1467079350 | 38700 | 38700 | 38700 | 38650 | 183 |
| 564 | 20230926 | 091800 | 1459997300 | 38700 | 38650 | 38700 | 38650 | 83 |
| 565 | 20230926 | 091700 | 1456786600 | 38650 | 38650 | 38700 | 38650 | 428 |
| 566 | 20230926 | 091600 | 1440235200 | 38650 | 38600 | 38650 | 38600 | 1083 |
| 567 | 20230926 | 091500 | 1398382350 | 38600 | 38600 | 38650 | 38550 | 3511 |
| 568 | 20230926 | 091400 | 1262843800 | 38600 | 38750 | 38800 | 38600 | 3397 |
| 569 | 20230926 | 091300 | 1131305950 | 38800 | 38750 | 38850 | 38750 | 1409 |
| 570 | 20230926 | 091200 | 1076651250 | 38750 | 38950 | 38950 | 38750 | 5526 |
| 571 | 20230926 | 091100 | 861991100 | 38900 | 38950 | 38950 | 38900 | 329 |
| 572 | 20230926 | 091000 | 849181650 | 38950 | 38950 | 38950 | 38900 | 448 |
| 573 | 20230926 | 090900 | 831735800 | 38950 | 39000 | 39000 | 38900 | 1353 |
| 574 | 20230926 | 090800 | 779034700 | 39000 | 39000 | 39000 | 38950 | 571 |
| 575 | 20230926 | 090700 | 756768750 | 38950 | 38900 | 39000 | 38900 | 5702 |
| 576 | 20230926 | 090600 | 534763050 | 38900 | 38900 | 38900 | 38850 | 482 |
| 577 | 20230926 | 090500 | 516026250 | 38900 | 38900 | 38900 | 38850 | 482 |
| 578 | 20230926 | 090400 | 497289800 | 38850 | 38900 | 38900 | 38850 | 1591 |
| 579 | 20230926 | 090300 | 435465150 | 38900 | 38850 | 38950 | 38850 | 1914 |
| 580 | 20230926 | 090200 | 361008050 | 38850 | 38800 | 38900 | 38800 | 1425 |
| 581 | 20230926 | 090100 | 305662100 | 38750 | 38550 | 38800 | 38550 | 2717 |
| 582 | 20230926 | 090000 | 200680200 | 38600 | 38550 | 38600 | 38550 | 5205 |