31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 184000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 29534 |
| 3 | 20230927 | 183900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20230927 | 183800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20230927 | 183700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20230927 | 183600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20230927 | 183500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20230927 | 183400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20230927 | 183300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20230927 | 183200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20230927 | 183100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20230927 | 183000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20230927 | 182900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20230927 | 182800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20230927 | 182700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20230927 | 182600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20230927 | 182500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20230927 | 182400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20230927 | 182300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20230927 | 182200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20230927 | 182100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20230927 | 182000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20230927 | 181900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20230927 | 181800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20230927 | 181700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20230927 | 181600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20230927 | 181500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20230927 | 181400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20230927 | 181300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20230927 | 181200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20230927 | 181100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20230927 | 181000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 29534 |
| 33 | 20230927 | 180900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20230927 | 180800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20230927 | 180700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20230927 | 180600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20230927 | 180500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20230927 | 180400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20230927 | 180300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20230927 | 180200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20230927 | 180100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20230927 | 180000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20230927 | 175900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20230927 | 175800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20230927 | 175700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20230927 | 175600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20230927 | 175500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20230927 | 175400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20230927 | 175300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20230927 | 175200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20230927 | 175100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20230927 | 175000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20230927 | 174900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20230927 | 174800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20230927 | 174700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20230927 | 174600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20230927 | 174500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20230927 | 174400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20230927 | 174300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20230927 | 174200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20230927 | 174100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20230927 | 174000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 29534 |
| 63 | 20230927 | 173900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20230927 | 173800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20230927 | 173700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20230927 | 173600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20230927 | 173500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20230927 | 173400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20230927 | 173300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20230927 | 173200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20230927 | 173100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20230927 | 173000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20230927 | 172900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20230927 | 172800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20230927 | 172700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20230927 | 172600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20230927 | 172500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20230927 | 172400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20230927 | 172300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20230927 | 172200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20230927 | 172100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20230927 | 172000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20230927 | 171900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20230927 | 171800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20230927 | 171700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20230927 | 171600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20230927 | 171500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20230927 | 171400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20230927 | 171300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20230927 | 171200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20230927 | 171100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20230927 | 171000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 29534 |
| 93 | 20230927 | 170900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20230927 | 170800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20230927 | 170700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20230927 | 170600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20230927 | 170500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20230927 | 170400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20230927 | 170300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20230927 | 170200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20230927 | 170100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20230927 | 170000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20230927 | 165900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20230927 | 165800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20230927 | 165700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20230927 | 165600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20230927 | 165500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20230927 | 165400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20230927 | 165300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20230927 | 165200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20230927 | 165100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20230927 | 165000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20230927 | 164900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20230927 | 164800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20230927 | 164700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20230927 | 164600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20230927 | 164500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20230927 | 164400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20230927 | 164300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20230927 | 164200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20230927 | 164100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20230927 | 164000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 29534 |
| 123 | 20230927 | 163900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20230927 | 163800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20230927 | 163700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20230927 | 163600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20230927 | 163500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20230927 | 163400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20230927 | 163300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20230927 | 163200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20230927 | 163100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20230927 | 163000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20230927 | 162900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20230927 | 162800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20230927 | 162700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20230927 | 162600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20230927 | 162500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20230927 | 162400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20230927 | 162300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20230927 | 162200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20230927 | 162100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20230927 | 162000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20230927 | 161900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20230927 | 161800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20230927 | 161700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20230927 | 161600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20230927 | 161500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20230927 | 161400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20230927 | 161300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20230927 | 161200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20230927 | 161100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20230927 | 161000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 29534 |
| 153 | 20230927 | 160900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20230927 | 160800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20230927 | 160700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20230927 | 160600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20230927 | 160500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20230927 | 160400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20230927 | 160300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20230927 | 160200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20230927 | 160100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20230927 | 160000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20230927 | 155900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20230927 | 155800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20230927 | 155700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20230927 | 155600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20230927 | 155500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20230927 | 155400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20230927 | 155300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20230927 | 155200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20230927 | 155100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20230927 | 155000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20230927 | 154900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20230927 | 154800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20230927 | 154700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20230927 | 154600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20230927 | 154500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20230927 | 154400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20230927 | 154300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20230927 | 154200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20230927 | 154100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20230927 | 154000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 29534 |
| 183 | 20230927 | 153900 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20230927 | 153800 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20230927 | 153700 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20230927 | 153600 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20230927 | 153500 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20230927 | 153400 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20230927 | 153300 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20230927 | 153200 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20230927 | 153100 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20230927 | 153000 | 8768145650 | 38050 | 38050 | 38050 | 38050 | 29534 |
| 193 | 20230927 | 152900 | 7644376950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20230927 | 152800 | 7644376950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20230927 | 152700 | 7644376950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20230927 | 152600 | 7644376950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20230927 | 152500 | 7644376950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20230927 | 152400 | 7644376950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20230927 | 152300 | 7644376950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20230927 | 152200 | 7644376950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20230927 | 152100 | 7644376950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20230927 | 152000 | 7644376950 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20230927 | 151900 | 7644376950 | 38050 | 38000 | 38050 | 37950 | 248 |
| 204 | 20230927 | 151800 | 7634953700 | 38000 | 38000 | 38050 | 37950 | 808 |
| 205 | 20230927 | 151700 | 7604243600 | 38050 | 38050 | 38050 | 38000 | 61 |
| 206 | 20230927 | 151600 | 7601923200 | 38050 | 38150 | 38150 | 38000 | 2774 |
| 207 | 20230927 | 151500 | 7496372650 | 38150 | 38150 | 38150 | 38050 | 332 |
| 208 | 20230927 | 151400 | 7483725750 | 38150 | 38150 | 38150 | 38100 | 469 |
| 209 | 20230927 | 151300 | 7465849050 | 38150 | 38100 | 38150 | 38050 | 4139 |
| 210 | 20230927 | 151200 | 7308089950 | 38050 | 38100 | 38100 | 38050 | 108 |
| 211 | 20230927 | 151100 | 7303976900 | 38100 | 38100 | 38100 | 38050 | 50 |
| 212 | 20230927 | 151000 | 7302072150 | 38100 | 38100 | 38100 | 38050 | 109 |
| 213 | 20230927 | 150900 | 7297919400 | 38100 | 38100 | 38100 | 38050 | 185 |
| 214 | 20230927 | 150800 | 7290876900 | 38100 | 38100 | 38100 | 38050 | 170 |
| 215 | 20230927 | 150700 | 7284405100 | 38100 | 38100 | 38100 | 38050 | 1610 |
| 216 | 20230927 | 150600 | 7223106500 | 38100 | 38050 | 38100 | 38050 | 1898 |
| 217 | 20230927 | 150500 | 7150872200 | 38050 | 38050 | 38050 | 38000 | 145 |
| 218 | 20230927 | 150400 | 7145357000 | 38050 | 38050 | 38050 | 38000 | 106 |
| 219 | 20230927 | 150300 | 7141326750 | 38050 | 38100 | 38100 | 38000 | 515 |
| 220 | 20230927 | 150200 | 7121731300 | 38050 | 38000 | 38100 | 38000 | 1273 |
| 221 | 20230927 | 150100 | 7073287950 | 38050 | 38050 | 38050 | 38000 | 224 |
| 222 | 20230927 | 150000 | 7064770550 | 38050 | 38050 | 38050 | 38000 | 65 |
| 223 | 20230927 | 145900 | 7062297600 | 38000 | 38050 | 38050 | 38000 | 245 |
| 224 | 20230927 | 145800 | 7052982400 | 38050 | 38050 | 38050 | 38000 | 98 |
| 225 | 20230927 | 145700 | 7049254850 | 38050 | 38050 | 38050 | 38000 | 129 |
| 226 | 20230927 | 145600 | 7044347300 | 38050 | 38050 | 38050 | 38000 | 211 |
| 227 | 20230927 | 145500 | 7036318950 | 38050 | 38000 | 38050 | 38000 | 63 |
| 228 | 20230927 | 145400 | 7033922750 | 38050 | 38050 | 38050 | 37950 | 4092 |
| 229 | 20230927 | 145300 | 6878428800 | 38050 | 38050 | 38050 | 38000 | 72 |
| 230 | 20230927 | 145200 | 6875690950 | 38050 | 38050 | 38050 | 38000 | 985 |
| 231 | 20230927 | 145100 | 6838251250 | 38050 | 38050 | 38050 | 38000 | 76 |
| 232 | 20230927 | 145000 | 6835359850 | 38050 | 38050 | 38050 | 38000 | 138 |
| 233 | 20230927 | 144900 | 6830110900 | 38050 | 38050 | 38050 | 38000 | 121 |
| 234 | 20230927 | 144800 | 6825508150 | 38050 | 38000 | 38050 | 37950 | 933 |
| 235 | 20230927 | 144700 | 6790050950 | 38000 | 38000 | 38000 | 37950 | 416 |
| 236 | 20230927 | 144600 | 6774243150 | 38000 | 38000 | 38000 | 37950 | 364 |
| 237 | 20230927 | 144500 | 6760414650 | 38000 | 38000 | 38050 | 37950 | 676 |
| 238 | 20230927 | 144400 | 6734724850 | 38000 | 38000 | 38000 | 37950 | 267 |
| 239 | 20230927 | 144300 | 6724579150 | 38000 | 38000 | 38000 | 38000 | 301 |
| 240 | 20230927 | 144200 | 6713141150 | 38000 | 38000 | 38000 | 37950 | 260 |
| 241 | 20230927 | 144100 | 6703262350 | 38000 | 37950 | 38000 | 37950 | 442 |
| 242 | 20230927 | 144000 | 6686466450 | 38000 | 38000 | 38000 | 37950 | 270 |
| 243 | 20230927 | 143900 | 6676207900 | 38000 | 38000 | 38000 | 37950 | 497 |
| 244 | 20230927 | 143800 | 6657324750 | 38000 | 38050 | 38050 | 37950 | 632 |
| 245 | 20230927 | 143700 | 6633297900 | 38050 | 38050 | 38050 | 38000 | 247 |
| 246 | 20230927 | 143600 | 6623899650 | 38050 | 38050 | 38050 | 38000 | 404 |
| 247 | 20230927 | 143500 | 6608533550 | 38050 | 38000 | 38050 | 37950 | 1663 |
| 248 | 20230927 | 143400 | 6545301400 | 38000 | 38000 | 38000 | 37950 | 280 |
| 249 | 20230927 | 143300 | 6534661600 | 38000 | 38000 | 38000 | 37950 | 291 |
| 250 | 20230927 | 143200 | 6523603700 | 38000 | 38000 | 38000 | 37950 | 329 |
| 251 | 20230927 | 143100 | 6511103400 | 38000 | 38000 | 38000 | 37950 | 252 |
| 252 | 20230927 | 143000 | 6501528250 | 37950 | 38000 | 38000 | 37950 | 510 |
| 253 | 20230927 | 142900 | 6482148500 | 38000 | 38000 | 38000 | 37950 | 341 |
| 254 | 20230927 | 142800 | 6469192050 | 38000 | 38000 | 38000 | 37950 | 561 |
| 255 | 20230927 | 142700 | 6447889250 | 38000 | 38000 | 38000 | 37950 | 289 |
| 256 | 20230927 | 142600 | 6436907950 | 38000 | 38050 | 38050 | 37950 | 1083 |
| 257 | 20230927 | 142500 | 6395754300 | 38050 | 38000 | 38050 | 37950 | 307 |
| 258 | 20230927 | 142400 | 6384088200 | 38000 | 38000 | 38000 | 37950 | 240 |
| 259 | 20230927 | 142300 | 6374968250 | 37950 | 38000 | 38000 | 37950 | 235 |
| 260 | 20230927 | 142200 | 6366039300 | 38000 | 38000 | 38000 | 37950 | 369 |
| 261 | 20230927 | 142100 | 6352025600 | 37950 | 37950 | 37950 | 37900 | 532 |
| 262 | 20230927 | 142000 | 6331836450 | 37950 | 38000 | 38000 | 37900 | 770 |
| 263 | 20230927 | 141900 | 6302615300 | 38000 | 38000 | 38000 | 37950 | 324 |
| 264 | 20230927 | 141800 | 6290303900 | 38000 | 38000 | 38000 | 37950 | 4372 |
| 265 | 20230927 | 141700 | 6124296450 | 38000 | 38000 | 38000 | 37950 | 275 |
| 266 | 20230927 | 141600 | 6113846900 | 38000 | 38000 | 38000 | 37950 | 271 |
| 267 | 20230927 | 141500 | 6103549500 | 37950 | 37950 | 38000 | 37950 | 237 |
| 268 | 20230927 | 141400 | 6094543700 | 38000 | 38000 | 38000 | 37950 | 280 |
| 269 | 20230927 | 141300 | 6083904250 | 38000 | 37950 | 38000 | 37950 | 980 |
| 270 | 20230927 | 141200 | 6046696450 | 37950 | 37950 | 37950 | 37900 | 465 |
| 271 | 20230927 | 141100 | 6029050500 | 37950 | 37950 | 37950 | 37900 | 229 |
| 272 | 20230927 | 141000 | 6020360200 | 37950 | 38000 | 38000 | 37900 | 297 |
| 273 | 20230927 | 140900 | 6009090300 | 38000 | 38000 | 38000 | 37950 | 1330 |
| 274 | 20230927 | 140800 | 5958601950 | 38000 | 37950 | 38000 | 37900 | 1326 |
| 275 | 20230927 | 140700 | 5908277200 | 37950 | 37950 | 37950 | 37900 | 942 |
| 276 | 20230927 | 140600 | 5872528350 | 37900 | 37950 | 37950 | 37900 | 683 |
| 277 | 20230927 | 140500 | 5846626350 | 37900 | 37900 | 37950 | 37900 | 337 |
| 278 | 20230927 | 140400 | 5833840550 | 37950 | 37950 | 37950 | 37900 | 293 |
| 279 | 20230927 | 140300 | 5822723500 | 37950 | 37950 | 37950 | 37900 | 469 |
| 280 | 20230927 | 140200 | 5804925650 | 37900 | 37950 | 37950 | 37900 | 448 |
| 281 | 20230927 | 140100 | 5787933550 | 37950 | 37950 | 37950 | 37900 | 329 |
| 282 | 20230927 | 140000 | 5775450650 | 37900 | 37900 | 37950 | 37900 | 1380 |
| 283 | 20230927 | 135900 | 5723140050 | 37850 | 37850 | 37900 | 37850 | 508 |
| 284 | 20230927 | 135800 | 5703889850 | 37850 | 37900 | 37900 | 37850 | 270 |
| 285 | 20230927 | 135700 | 5693658950 | 37900 | 37900 | 37900 | 37850 | 271 |
| 286 | 20230927 | 135600 | 5683390100 | 37900 | 37900 | 37900 | 37850 | 342 |
| 287 | 20230927 | 135500 | 5670429600 | 37850 | 37850 | 37900 | 37850 | 246 |
| 288 | 20230927 | 135400 | 5661106850 | 37900 | 37850 | 37900 | 37800 | 510 |
| 289 | 20230927 | 135300 | 5641807300 | 37850 | 37850 | 37850 | 37800 | 266 |
| 290 | 20230927 | 135200 | 5631740550 | 37850 | 37850 | 37850 | 37800 | 419 |
| 291 | 20230927 | 135100 | 5615887900 | 37850 | 37850 | 37850 | 37800 | 613 |
| 292 | 20230927 | 135000 | 5592686100 | 37850 | 37850 | 37850 | 37800 | 253 |
| 293 | 20230927 | 134900 | 5583110100 | 37800 | 37850 | 37850 | 37800 | 325 |
| 294 | 20230927 | 134800 | 5570812300 | 37850 | 37850 | 37850 | 37850 | 278 |
| 295 | 20230927 | 134700 | 5560290000 | 37850 | 37800 | 37850 | 37800 | 665 |
| 296 | 20230927 | 134600 | 5535136500 | 37850 | 37850 | 37850 | 37800 | 273 |
| 297 | 20230927 | 134500 | 5524805200 | 37850 | 37850 | 37850 | 37800 | 397 |
| 298 | 20230927 | 134400 | 5509781550 | 37850 | 37850 | 37850 | 37800 | 531 |
| 299 | 20230927 | 134300 | 5489683350 | 37800 | 37800 | 37850 | 37800 | 284 |
| 300 | 20230927 | 134200 | 5478944950 | 37800 | 37800 | 37800 | 37750 | 281 |
| 301 | 20230927 | 134100 | 5468323550 | 37750 | 37800 | 37800 | 37750 | 304 |
| 302 | 20230927 | 134000 | 5456834500 | 37800 | 37800 | 37800 | 37750 | 264 |
| 303 | 20230927 | 133900 | 5446855800 | 37800 | 37800 | 37800 | 37750 | 280 |
| 304 | 20230927 | 133800 | 5436273000 | 37750 | 37750 | 37800 | 37750 | 289 |
| 305 | 20230927 | 133700 | 5425350950 | 37750 | 37750 | 37800 | 37750 | 307 |
| 306 | 20230927 | 133600 | 5413750000 | 37800 | 37800 | 37800 | 37750 | 451 |
| 307 | 20230927 | 133500 | 5396710450 | 37800 | 37750 | 37800 | 37750 | 473 |
| 308 | 20230927 | 133400 | 5378833200 | 37800 | 37800 | 37800 | 37750 | 337 |
| 309 | 20230927 | 133300 | 5366096600 | 37800 | 37750 | 37800 | 37750 | 238 |
| 310 | 20230927 | 133200 | 5357100750 | 37800 | 37800 | 37800 | 37750 | 351 |
| 311 | 20230927 | 133100 | 5343836150 | 37750 | 37800 | 37800 | 37750 | 301 |
| 312 | 20230927 | 133000 | 5332461250 | 37750 | 37800 | 37800 | 37750 | 291 |
| 313 | 20230927 | 132900 | 5321462600 | 37800 | 37750 | 37800 | 37750 | 265 |
| 314 | 20230927 | 132800 | 5311456850 | 37750 | 37800 | 37800 | 37750 | 289 |
| 315 | 20230927 | 132700 | 5300533650 | 37750 | 37750 | 37850 | 37750 | 617 |
| 316 | 20230927 | 132600 | 5277239800 | 37850 | 37850 | 37850 | 37750 | 2094 |
| 317 | 20230927 | 132500 | 5198047200 | 37850 | 37750 | 37850 | 37750 | 311 |
| 318 | 20230927 | 132400 | 5186281250 | 37800 | 37750 | 37800 | 37750 | 368 |
| 319 | 20230927 | 132300 | 5172386100 | 37750 | 37750 | 37750 | 37700 | 400 |
| 320 | 20230927 | 132200 | 5157288200 | 37750 | 37750 | 37750 | 37700 | 479 |
| 321 | 20230927 | 132100 | 5139215450 | 37750 | 37750 | 37750 | 37700 | 479 |
| 322 | 20230927 | 132000 | 5121136200 | 37700 | 37750 | 37750 | 37700 | 485 |
| 323 | 20230927 | 131900 | 5102829100 | 37750 | 37700 | 37750 | 37700 | 693 |
| 324 | 20230927 | 131800 | 5076676950 | 37700 | 37750 | 37750 | 37700 | 102 |
| 325 | 20230927 | 131700 | 5072829900 | 37750 | 37750 | 37750 | 37700 | 56 |
| 326 | 20230927 | 131600 | 5070717700 | 37700 | 37700 | 37750 | 37700 | 89 |
| 327 | 20230927 | 131500 | 5067361200 | 37700 | 37700 | 37750 | 37700 | 63 |
| 328 | 20230927 | 131400 | 5064985550 | 37750 | 37750 | 37750 | 37700 | 82 |
| 329 | 20230927 | 131300 | 5061893200 | 37750 | 37700 | 37750 | 37700 | 298 |
| 330 | 20230927 | 131200 | 5050656050 | 37700 | 37750 | 37750 | 37700 | 71 |
| 331 | 20230927 | 131100 | 5047978150 | 37700 | 37700 | 37750 | 37700 | 82 |
| 332 | 20230927 | 131000 | 5044886050 | 37750 | 37750 | 37750 | 37700 | 62 |
| 333 | 20230927 | 130900 | 5042547750 | 37750 | 37750 | 37750 | 37700 | 60 |
| 334 | 20230927 | 130800 | 5040284350 | 37750 | 37800 | 37800 | 37700 | 663 |
| 335 | 20230927 | 130700 | 5015260400 | 37800 | 37800 | 37800 | 37750 | 128 |
| 336 | 20230927 | 130600 | 5010425950 | 37800 | 37800 | 37800 | 37750 | 55 |
| 337 | 20230927 | 130500 | 5008349050 | 37850 | 37850 | 37850 | 37800 | 1182 |
| 338 | 20230927 | 130400 | 4963665950 | 37800 | 37850 | 37850 | 37800 | 79 |
| 339 | 20230927 | 130300 | 4960678050 | 37800 | 37850 | 37900 | 37800 | 763 |
| 340 | 20230927 | 130200 | 4931796400 | 37900 | 37900 | 37900 | 37850 | 35 |
| 341 | 20230927 | 130100 | 4930471500 | 37900 | 37800 | 37900 | 37800 | 194 |
| 342 | 20230927 | 130000 | 4923128050 | 37800 | 37850 | 37850 | 37800 | 52 |
| 343 | 20230927 | 125900 | 4921161250 | 37800 | 37850 | 37900 | 37800 | 993 |
| 344 | 20230927 | 125800 | 4883570300 | 37850 | 37850 | 37900 | 37800 | 459 |
| 345 | 20230927 | 125700 | 4866195500 | 37850 | 37800 | 37850 | 37800 | 1152 |
| 346 | 20230927 | 125600 | 4822618100 | 37800 | 37800 | 37850 | 37750 | 261 |
| 347 | 20230927 | 125500 | 4812752200 | 37800 | 37800 | 37850 | 37800 | 2143 |
| 348 | 20230927 | 125400 | 4731723950 | 37800 | 37850 | 37850 | 37800 | 70 |
| 349 | 20230927 | 125300 | 4729076800 | 37850 | 37800 | 37850 | 37800 | 12 |
| 350 | 20230927 | 125200 | 4728622950 | 37850 | 37800 | 37850 | 37800 | 145 |
| 351 | 20230927 | 125100 | 4723140600 | 37800 | 37800 | 37850 | 37750 | 594 |
| 352 | 20230927 | 125000 | 4700683150 | 37800 | 37800 | 37900 | 37750 | 2509 |
| 353 | 20230927 | 124900 | 4605823900 | 37800 | 37750 | 37800 | 37750 | 22 |
| 354 | 20230927 | 124800 | 4604992550 | 37800 | 37800 | 37800 | 37750 | 664 |
| 355 | 20230927 | 124700 | 4579898850 | 37850 | 37700 | 37850 | 37650 | 5805 |
| 356 | 20230927 | 124600 | 4360954200 | 37700 | 37700 | 37700 | 37650 | 88 |
| 357 | 20230927 | 124500 | 4357637250 | 37700 | 37650 | 37700 | 37650 | 65 |
| 358 | 20230927 | 124400 | 4355189300 | 37700 | 37700 | 37700 | 37650 | 298 |
| 359 | 20230927 | 124300 | 4343966950 | 37700 | 37700 | 37700 | 37650 | 26 |
| 360 | 20230927 | 124200 | 4342987050 | 37700 | 37700 | 37700 | 37650 | 6 |
| 361 | 20230927 | 124100 | 4342760900 | 37700 | 37700 | 37700 | 37650 | 35 |
| 362 | 20230927 | 124000 | 4341442850 | 37700 | 37700 | 37700 | 37650 | 38 |
| 363 | 20230927 | 123900 | 4340011650 | 37650 | 37700 | 37700 | 37650 | 60 |
| 364 | 20230927 | 123800 | 4337751650 | 37700 | 37700 | 37700 | 37650 | 44 |
| 365 | 20230927 | 123700 | 4336094500 | 37650 | 37700 | 37700 | 37650 | 205 |
| 366 | 20230927 | 123600 | 4328366650 | 37650 | 37700 | 37700 | 37650 | 23 |
| 367 | 20230927 | 123500 | 4327500400 | 37650 | 37650 | 37700 | 37650 | 53 |
| 368 | 20230927 | 123400 | 4325504450 | 37700 | 37700 | 37700 | 37650 | 18 |
| 369 | 20230927 | 123300 | 4324826100 | 37650 | 37650 | 37700 | 37650 | 180 |
| 370 | 20230927 | 123200 | 4318049050 | 37700 | 37800 | 37800 | 37650 | 5880 |
| 371 | 20230927 | 123100 | 4096148650 | 37800 | 37750 | 37800 | 37750 | 473 |
| 372 | 20230927 | 123000 | 4078273400 | 37800 | 37800 | 37800 | 37750 | 87 |
| 373 | 20230927 | 122900 | 4074987500 | 37800 | 37800 | 37800 | 37750 | 90 |
| 374 | 20230927 | 122800 | 4071588300 | 37800 | 37800 | 37800 | 37750 | 137 |
| 375 | 20230927 | 122700 | 4066413600 | 37800 | 37800 | 37800 | 37750 | 365 |
| 376 | 20230927 | 122600 | 4052622350 | 37800 | 37800 | 37800 | 37750 | 130 |
| 377 | 20230927 | 122500 | 4047711000 | 37800 | 37750 | 37800 | 37750 | 122 |
| 378 | 20230927 | 122400 | 4043102450 | 37800 | 37800 | 37800 | 37750 | 54 |
| 379 | 20230927 | 122300 | 4041061500 | 37800 | 37800 | 37800 | 37750 | 121 |
| 380 | 20230927 | 122200 | 4036490600 | 37800 | 37800 | 37800 | 37750 | 154 |
| 381 | 20230927 | 122100 | 4030671750 | 37750 | 37800 | 37800 | 37750 | 120 |
| 382 | 20230927 | 122000 | 4026139950 | 37750 | 37800 | 37800 | 37750 | 318 |
| 383 | 20230927 | 121900 | 4014125750 | 37800 | 37800 | 37800 | 37750 | 74 |
| 384 | 20230927 | 121800 | 4011330250 | 37750 | 37800 | 37800 | 37750 | 131 |
| 385 | 20230927 | 121700 | 4006381750 | 37800 | 37750 | 37800 | 37750 | 124 |
| 386 | 20230927 | 121600 | 4001697850 | 37800 | 37800 | 37800 | 37750 | 101 |
| 387 | 20230927 | 121500 | 3997882600 | 37750 | 37750 | 37800 | 37750 | 140 |
| 388 | 20230927 | 121400 | 3992595050 | 37800 | 37800 | 37800 | 37750 | 138 |
| 389 | 20230927 | 121300 | 3987381600 | 37750 | 37800 | 37800 | 37750 | 83 |
| 390 | 20230927 | 121200 | 3984247300 | 37800 | 37800 | 37800 | 37750 | 115 |
| 391 | 20230927 | 121100 | 3979904900 | 37750 | 37800 | 37800 | 37750 | 89 |
| 392 | 20230927 | 121000 | 3976544100 | 37800 | 37800 | 37800 | 37750 | 110 |
| 393 | 20230927 | 120900 | 3972390450 | 37750 | 37750 | 37800 | 37750 | 160 |
| 394 | 20230927 | 120800 | 3966348300 | 37800 | 37800 | 37800 | 37750 | 44 |
| 395 | 20230927 | 120700 | 3964686600 | 37750 | 37750 | 37800 | 37750 | 85 |
| 396 | 20230927 | 120600 | 3961476950 | 37750 | 37800 | 37800 | 37750 | 50 |
| 397 | 20230927 | 120500 | 3959588600 | 37800 | 37800 | 37800 | 37750 | 17 |
| 398 | 20230927 | 120400 | 3958946100 | 37750 | 37800 | 37800 | 37750 | 25 |
| 399 | 20230927 | 120300 | 3958002200 | 37800 | 37800 | 37800 | 37750 | 22 |
| 400 | 20230927 | 120200 | 3957171000 | 37750 | 37800 | 37800 | 37750 | 54 |
| 401 | 20230927 | 120100 | 3955131750 | 37750 | 37750 | 37800 | 37750 | 39 |
| 402 | 20230927 | 120000 | 3953657950 | 37800 | 37900 | 37900 | 37750 | 5997 |
| 403 | 20230927 | 115900 | 3726803250 | 37850 | 37850 | 37900 | 37850 | 128 |
| 404 | 20230927 | 115800 | 3721958150 | 37850 | 37900 | 37900 | 37850 | 94 |
| 405 | 20230927 | 115700 | 3718399800 | 37900 | 37900 | 37900 | 37900 | 6 |
| 406 | 20230927 | 115600 | 3718172400 | 37900 | 37900 | 37900 | 37850 | 67 |
| 407 | 20230927 | 115500 | 3715634450 | 37850 | 37850 | 37900 | 37850 | 128 |
| 408 | 20230927 | 115400 | 3710788200 | 37850 | 37900 | 37900 | 37850 | 116 |
| 409 | 20230927 | 115300 | 3706395950 | 37900 | 37850 | 37900 | 37850 | 202 |
| 410 | 20230927 | 115200 | 3698745800 | 37900 | 37900 | 37900 | 37850 | 52 |
| 411 | 20230927 | 115100 | 3696775400 | 37850 | 37900 | 37900 | 37850 | 347 |
| 412 | 20230927 | 115000 | 3683635950 | 37850 | 37900 | 37900 | 37850 | 178 |
| 413 | 20230927 | 114900 | 3676895150 | 37900 | 37900 | 37900 | 37850 | 217 |
| 414 | 20230927 | 114800 | 3668677700 | 37900 | 37900 | 37900 | 37850 | 95 |
| 415 | 20230927 | 114700 | 3665079050 | 37900 | 37900 | 37900 | 37850 | 163 |
| 416 | 20230927 | 114600 | 3658905700 | 37900 | 37900 | 37900 | 37850 | 116 |
| 417 | 20230927 | 114500 | 3654512300 | 37900 | 37900 | 37900 | 37850 | 136 |
| 418 | 20230927 | 114400 | 3649361450 | 37900 | 37900 | 37900 | 37850 | 109 |
| 419 | 20230927 | 114300 | 3645232300 | 37900 | 37900 | 37900 | 37850 | 240 |
| 420 | 20230927 | 114200 | 3636137300 | 37900 | 37900 | 37900 | 37850 | 94 |
| 421 | 20230927 | 114100 | 3632575950 | 37900 | 37850 | 37900 | 37850 | 67 |
| 422 | 20230927 | 114000 | 3630037250 | 37900 | 37900 | 37900 | 37850 | 112 |
| 423 | 20230927 | 113900 | 3625794000 | 37850 | 37900 | 37900 | 37850 | 73 |
| 424 | 20230927 | 113800 | 3623028200 | 37900 | 37900 | 37900 | 37850 | 78 |
| 425 | 20230927 | 113700 | 3620073000 | 37850 | 37900 | 37900 | 37850 | 61 |
| 426 | 20230927 | 113600 | 3617761650 | 37900 | 37900 | 37900 | 37850 | 221 |
| 427 | 20230927 | 113500 | 3609386350 | 37900 | 37900 | 37900 | 37850 | 24 |
| 428 | 20230927 | 113400 | 3608477150 | 37900 | 37900 | 37900 | 37850 | 71 |
| 429 | 20230927 | 113300 | 3605787600 | 37850 | 37900 | 37900 | 37850 | 91 |
| 430 | 20230927 | 113200 | 3602342050 | 37900 | 37900 | 37900 | 37850 | 95 |
| 431 | 20230927 | 113100 | 3598744100 | 37900 | 37850 | 37900 | 37850 | 24 |
| 432 | 20230927 | 113000 | 3597834900 | 37900 | 37900 | 37900 | 37850 | 28 |
| 433 | 20230927 | 112900 | 3596773900 | 37900 | 37850 | 37900 | 37800 | 542 |
| 434 | 20230927 | 112800 | 3576255400 | 37850 | 37850 | 37850 | 37800 | 42 |
| 435 | 20230927 | 112700 | 3574666350 | 37800 | 37850 | 37850 | 37800 | 1413 |
| 436 | 20230927 | 112600 | 3521187800 | 37850 | 37850 | 37850 | 37800 | 185 |
| 437 | 20230927 | 112500 | 3514190700 | 37850 | 37850 | 37850 | 37800 | 101 |
| 438 | 20230927 | 112400 | 3510370850 | 37850 | 37850 | 37850 | 37800 | 418 |
| 439 | 20230927 | 112300 | 3494564300 | 37800 | 37850 | 37850 | 37800 | 191 |
| 440 | 20230927 | 112200 | 3487340500 | 37800 | 37850 | 37850 | 37800 | 288 |
| 441 | 20230927 | 112100 | 3476442150 | 37850 | 37850 | 37850 | 37800 | 208 |
| 442 | 20230927 | 112000 | 3468574450 | 37850 | 37800 | 37850 | 37800 | 127 |
| 443 | 20230927 | 111900 | 3463769900 | 37850 | 37850 | 37850 | 37800 | 74 |
| 444 | 20230927 | 111800 | 3460969400 | 37850 | 37850 | 37850 | 37800 | 119 |
| 445 | 20230927 | 111700 | 3456467950 | 37850 | 37850 | 37850 | 37800 | 172 |
| 446 | 20230927 | 111600 | 3449963000 | 37850 | 37850 | 37850 | 37800 | 392 |
| 447 | 20230927 | 111500 | 3435139350 | 37850 | 37850 | 37850 | 37800 | 222 |
| 448 | 20230927 | 111400 | 3426739250 | 37850 | 37850 | 37850 | 37800 | 152 |
| 449 | 20230927 | 111300 | 3420989900 | 37850 | 37850 | 37850 | 37800 | 111 |
| 450 | 20230927 | 111200 | 3416791600 | 37800 | 37850 | 37850 | 37800 | 127 |
| 451 | 20230927 | 111100 | 3411987700 | 37850 | 37850 | 37850 | 37800 | 239 |
| 452 | 20230927 | 111000 | 3402944600 | 37850 | 37800 | 37850 | 37800 | 285 |
| 453 | 20230927 | 110900 | 3392160750 | 37800 | 37800 | 37850 | 37800 | 76 |
| 454 | 20230927 | 110800 | 3389287250 | 37850 | 37850 | 37850 | 37800 | 100 |
| 455 | 20230927 | 110700 | 3385506000 | 37800 | 37900 | 37900 | 37800 | 1601 |
| 456 | 20230927 | 110600 | 3324908150 | 37900 | 37850 | 37900 | 37850 | 73 |
| 457 | 20230927 | 110500 | 3322142000 | 37900 | 37850 | 37900 | 37850 | 120 |
| 458 | 20230927 | 110400 | 3317596650 | 37900 | 37900 | 37900 | 37850 | 239 |
| 459 | 20230927 | 110300 | 3308538700 | 37900 | 37900 | 37900 | 37850 | 65 |
| 460 | 20230927 | 110200 | 3306075600 | 37900 | 37900 | 37900 | 37850 | 47 |
| 461 | 20230927 | 110100 | 3304294500 | 37900 | 37900 | 37900 | 37850 | 67 |
| 462 | 20230927 | 110000 | 3301755700 | 37850 | 37900 | 37900 | 37850 | 143 |
| 463 | 20230927 | 105900 | 3296336550 | 37900 | 37900 | 37900 | 37850 | 75 |
| 464 | 20230927 | 105800 | 3293495150 | 37900 | 37850 | 37900 | 37850 | 269 |
| 465 | 20230927 | 105700 | 3283309700 | 37900 | 37850 | 37900 | 37850 | 94 |
| 466 | 20230927 | 105600 | 3279747600 | 37850 | 37900 | 37900 | 37850 | 39 |
| 467 | 20230927 | 105500 | 3278269800 | 37900 | 37850 | 37900 | 37850 | 34 |
| 468 | 20230927 | 105400 | 3276981400 | 37900 | 37900 | 37900 | 37850 | 66 |
| 469 | 20230927 | 105300 | 3274481950 | 37900 | 37900 | 37900 | 37800 | 142 |
| 470 | 20230927 | 105200 | 3269105300 | 37900 | 37800 | 37900 | 37750 | 2252 |
| 471 | 20230927 | 105100 | 3183919200 | 37800 | 37750 | 37800 | 37750 | 66 |
| 472 | 20230927 | 105000 | 3181424850 | 37750 | 37700 | 37800 | 37700 | 999 |
| 473 | 20230927 | 104900 | 3143706800 | 37700 | 37700 | 37750 | 37650 | 1969 |
| 474 | 20230927 | 104800 | 3069454100 | 37700 | 37700 | 37700 | 37650 | 124 |
| 475 | 20230927 | 104700 | 3064781300 | 37650 | 37650 | 37700 | 37650 | 33 |
| 476 | 20230927 | 104600 | 3063537950 | 37650 | 37650 | 37700 | 37650 | 826 |
| 477 | 20230927 | 104500 | 3032424100 | 37700 | 37700 | 37700 | 37650 | 137 |
| 478 | 20230927 | 104400 | 3027260900 | 37650 | 37700 | 37700 | 37650 | 550 |
| 479 | 20230927 | 104300 | 3006541350 | 37700 | 37700 | 37700 | 37650 | 49 |
| 480 | 20230927 | 104200 | 3004694200 | 37700 | 37700 | 37750 | 37650 | 604 |
| 481 | 20230927 | 104100 | 2981922550 | 37650 | 37750 | 37750 | 37650 | 1911 |
| 482 | 20230927 | 104000 | 2909861550 | 37750 | 37700 | 37750 | 37700 | 219 |
| 483 | 20230927 | 103900 | 2901594400 | 37750 | 37750 | 37800 | 37750 | 1314 |
| 484 | 20230927 | 103800 | 2851984850 | 37800 | 37800 | 37800 | 37750 | 1609 |
| 485 | 20230927 | 103700 | 2791166150 | 37800 | 37750 | 37800 | 37750 | 49 |
| 486 | 20230927 | 103600 | 2789314700 | 37750 | 37750 | 37750 | 37750 | 106 |
| 487 | 20230927 | 103500 | 2785313200 | 37750 | 37750 | 37800 | 37750 | 79 |
| 488 | 20230927 | 103400 | 2782330700 | 37750 | 37750 | 37800 | 37750 | 23 |
| 489 | 20230927 | 103300 | 2781462400 | 37800 | 37750 | 37800 | 37750 | 32 |
| 490 | 20230927 | 103200 | 2780254050 | 37800 | 37750 | 37800 | 37750 | 55 |
| 491 | 20230927 | 103100 | 2778177650 | 37750 | 37750 | 37800 | 37750 | 31 |
| 492 | 20230927 | 103000 | 2777007350 | 37750 | 37850 | 37850 | 37750 | 1766 |
| 493 | 20230927 | 102900 | 2710252600 | 37800 | 37800 | 37800 | 37800 | 8 |
| 494 | 20230927 | 102800 | 2709950200 | 37800 | 37800 | 37800 | 37800 | 26 |
| 495 | 20230927 | 102700 | 2708967400 | 37850 | 37800 | 37850 | 37800 | 53 |
| 496 | 20230927 | 102600 | 2706963600 | 37850 | 37800 | 37850 | 37800 | 73 |
| 497 | 20230927 | 102500 | 2704203450 | 37800 | 37800 | 37850 | 37750 | 2985 |
| 498 | 20230927 | 102400 | 2591424000 | 37800 | 37800 | 37800 | 37800 | 3 |
| 499 | 20230927 | 102300 | 2591310600 | 37800 | 37800 | 37800 | 37800 | 25 |
| 500 | 20230927 | 102200 | 2590365600 | 37800 | 37800 | 37850 | 37800 | 605 |
| 501 | 20230927 | 102100 | 2567491850 | 37800 | 37800 | 37850 | 37800 | 125 |
| 502 | 20230927 | 102000 | 2562765850 | 37850 | 37850 | 37900 | 37750 | 2453 |
| 503 | 20230927 | 101900 | 2470000950 | 37850 | 37850 | 37900 | 37800 | 2907 |
| 504 | 20230927 | 101800 | 2360046650 | 37900 | 37800 | 37900 | 37750 | 2441 |
| 505 | 20230927 | 101700 | 2267694050 | 37800 | 37800 | 37800 | 37750 | 473 |
| 506 | 20230927 | 101600 | 2249824950 | 37800 | 37800 | 37800 | 37750 | 78 |
| 507 | 20230927 | 101500 | 2246878300 | 37750 | 37750 | 37800 | 37750 | 238 |
| 508 | 20230927 | 101400 | 2237891350 | 37800 | 37750 | 37800 | 37750 | 302 |
| 509 | 20230927 | 101300 | 2226479500 | 37800 | 37800 | 37800 | 37750 | 167 |
| 510 | 20230927 | 101200 | 2220173400 | 37800 | 37750 | 37800 | 37750 | 841 |
| 511 | 20230927 | 101100 | 2188420000 | 37700 | 37750 | 37750 | 37700 | 96 |
| 512 | 20230927 | 101000 | 2184797050 | 37700 | 37750 | 37750 | 37700 | 189 |
| 513 | 20230927 | 100900 | 2177665650 | 37750 | 37750 | 37750 | 37700 | 481 |
| 514 | 20230927 | 100800 | 2159510500 | 37750 | 37750 | 37750 | 37700 | 145 |
| 515 | 20230927 | 100700 | 2154039650 | 37700 | 37700 | 37750 | 37650 | 774 |
| 516 | 20230927 | 100600 | 2124854050 | 37700 | 37700 | 37750 | 37650 | 1317 |
| 517 | 20230927 | 100500 | 2075194250 | 37750 | 37700 | 37750 | 37700 | 96 |
| 518 | 20230927 | 100400 | 2071571400 | 37750 | 37750 | 37750 | 37700 | 100 |
| 519 | 20230927 | 100300 | 2067798800 | 37700 | 37850 | 37850 | 37700 | 1469 |
| 520 | 20230927 | 100200 | 2012287300 | 37850 | 37850 | 37850 | 37800 | 164 |
| 521 | 20230927 | 100100 | 2006080150 | 37850 | 37850 | 37850 | 37800 | 132 |
| 522 | 20230927 | 100000 | 2001085950 | 37800 | 37850 | 37850 | 37800 | 125 |
| 523 | 20230927 | 095900 | 1996356350 | 37850 | 37850 | 37850 | 37800 | 148 |
| 524 | 20230927 | 095800 | 1990757250 | 37800 | 37850 | 37850 | 37800 | 484 |
| 525 | 20230927 | 095700 | 1972453600 | 37850 | 37850 | 37850 | 37800 | 115 |
| 526 | 20230927 | 095600 | 1968102850 | 37850 | 37850 | 37850 | 37800 | 116 |
| 527 | 20230927 | 095500 | 1963713400 | 37850 | 37850 | 37850 | 37800 | 98 |
| 528 | 20230927 | 095400 | 1960006900 | 37800 | 37850 | 37850 | 37800 | 117 |
| 529 | 20230927 | 095300 | 1955581000 | 37850 | 37800 | 37850 | 37800 | 384 |
| 530 | 20230927 | 095200 | 1941057650 | 37800 | 37850 | 37850 | 37800 | 174 |
| 531 | 20230927 | 095100 | 1934474650 | 37850 | 37850 | 37850 | 37800 | 146 |
| 532 | 20230927 | 095000 | 1928948650 | 37850 | 37850 | 37850 | 37800 | 135 |
| 533 | 20230927 | 094900 | 1923839050 | 37850 | 37850 | 37850 | 37800 | 50 |
| 534 | 20230927 | 094800 | 1921947450 | 37850 | 37850 | 37850 | 37800 | 246 |
| 535 | 20230927 | 094700 | 1912645500 | 37850 | 37700 | 37850 | 37700 | 2465 |
| 536 | 20230927 | 094600 | 1819452100 | 37750 | 37650 | 37750 | 37650 | 2009 |
| 537 | 20230927 | 094500 | 1743721550 | 37650 | 37650 | 37650 | 37600 | 542 |
| 538 | 20230927 | 094400 | 1723332600 | 37650 | 37650 | 37650 | 37600 | 448 |
| 539 | 20230927 | 094300 | 1706483400 | 37650 | 37750 | 37750 | 37600 | 3994 |
| 540 | 20230927 | 094200 | 1556071650 | 37750 | 37750 | 37800 | 37700 | 931 |
| 541 | 20230927 | 094100 | 1520925050 | 37750 | 37800 | 37800 | 37750 | 332 |
| 542 | 20230927 | 094000 | 1508389750 | 37800 | 37800 | 37800 | 37750 | 196 |
| 543 | 20230927 | 093900 | 1500986850 | 37750 | 37800 | 37800 | 37750 | 1131 |
| 544 | 20230927 | 093800 | 1458241950 | 37850 | 37800 | 37850 | 37800 | 80 |
| 545 | 20230927 | 093700 | 1455216850 | 37800 | 37800 | 37850 | 37800 | 723 |
| 546 | 20230927 | 093600 | 1427878550 | 37850 | 37850 | 37950 | 37800 | 1767 |
| 547 | 20230927 | 093500 | 1360921800 | 38000 | 38000 | 38000 | 37850 | 12 |
| 548 | 20230927 | 093400 | 1360466250 | 37850 | 37900 | 38000 | 37850 | 193 |
| 549 | 20230927 | 093300 | 1353141400 | 38000 | 38050 | 38050 | 37900 | 2284 |
| 550 | 20230927 | 093200 | 1266407800 | 38050 | 38000 | 38050 | 37950 | 720 |
| 551 | 20230927 | 093100 | 1239045900 | 38000 | 38000 | 38000 | 37950 | 666 |
| 552 | 20230927 | 093000 | 1213738200 | 38000 | 38000 | 38000 | 37950 | 353 |
| 553 | 20230927 | 092900 | 1200326300 | 38000 | 38000 | 38000 | 37950 | 200 |
| 554 | 20230927 | 092800 | 1192731800 | 38000 | 37950 | 38000 | 37950 | 567 |
| 555 | 20230927 | 092700 | 1171192750 | 38000 | 38000 | 38000 | 37950 | 638 |
| 556 | 20230927 | 092600 | 1146968050 | 37950 | 38000 | 38000 | 37950 | 983 |
| 557 | 20230927 | 092500 | 1109638200 | 37950 | 38000 | 38000 | 37950 | 42 |
| 558 | 20230927 | 092400 | 1108043200 | 38000 | 38000 | 38000 | 37950 | 4242 |
| 559 | 20230927 | 092300 | 946854050 | 38000 | 38000 | 38050 | 38000 | 259 |
| 560 | 20230927 | 092200 | 937001200 | 38000 | 38050 | 38050 | 38000 | 734 |
| 561 | 20230927 | 092100 | 909085300 | 38050 | 38000 | 38150 | 38000 | 2015 |
| 562 | 20230927 | 092000 | 832414200 | 38000 | 38000 | 38000 | 37950 | 597 |
| 563 | 20230927 | 091900 | 809735900 | 37950 | 38050 | 38100 | 37950 | 3477 |
| 564 | 20230927 | 091800 | 677477800 | 38100 | 38150 | 38150 | 38100 | 990 |
| 565 | 20230927 | 091700 | 639753100 | 38100 | 38100 | 38100 | 38100 | 2 |
| 566 | 20230927 | 091600 | 639676900 | 38100 | 38150 | 38150 | 38100 | 2608 |
| 567 | 20230927 | 091500 | 540291750 | 38150 | 38150 | 38150 | 38100 | 140 |
| 568 | 20230927 | 091400 | 534951700 | 38150 | 38150 | 38150 | 38100 | 117 |
| 569 | 20230927 | 091300 | 530488200 | 38150 | 38150 | 38150 | 38100 | 150 |
| 570 | 20230927 | 091200 | 524767500 | 38150 | 38100 | 38150 | 38100 | 133 |
| 571 | 20230927 | 091100 | 519699800 | 38150 | 38150 | 38200 | 38050 | 1667 |
| 572 | 20230927 | 091000 | 456090100 | 38150 | 38050 | 38150 | 38050 | 624 |
| 573 | 20230927 | 090900 | 432330100 | 38000 | 38100 | 38100 | 37950 | 1527 |
| 574 | 20230927 | 090800 | 374237750 | 38100 | 38100 | 38150 | 38050 | 401 |
| 575 | 20230927 | 090700 | 358957350 | 38100 | 38050 | 38100 | 38000 | 1224 |
| 576 | 20230927 | 090600 | 312366500 | 38050 | 38000 | 38050 | 38000 | 165 |
| 577 | 20230927 | 090500 | 306094700 | 38050 | 37900 | 38050 | 37900 | 3162 |
| 578 | 20230927 | 090400 | 186080400 | 37900 | 37900 | 37900 | 37850 | 101 |
| 579 | 20230927 | 090300 | 182253000 | 37900 | 37850 | 37900 | 37850 | 223 |
| 580 | 20230927 | 090200 | 173804250 | 37850 | 37800 | 37900 | 37800 | 391 |
| 581 | 20230927 | 090100 | 158995850 | 37750 | 37800 | 37900 | 37750 | 1798 |
| 582 | 20230927 | 090000 | 90988150 | 37800 | 37750 | 37800 | 37650 | 2411 |