31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 26853 |
| 3 | 20230914 | 183500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 4 | 20230914 | 183400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 5 | 20230914 | 183300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 6 | 20230914 | 183200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 7 | 20230914 | 183100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 8 | 20230914 | 183000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 9 | 20230914 | 182900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 10 | 20230914 | 182800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 11 | 20230914 | 182700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 12 | 20230914 | 182600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 13 | 20230914 | 182500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 14 | 20230914 | 182400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 15 | 20230914 | 182300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 16 | 20230914 | 182200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 17 | 20230914 | 182100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 18 | 20230914 | 182000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 19 | 20230914 | 181900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 20 | 20230914 | 181800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 21 | 20230914 | 181700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 22 | 20230914 | 181600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 23 | 20230914 | 181500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 24 | 20230914 | 181400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 25 | 20230914 | 181300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 26 | 20230914 | 181200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 27 | 20230914 | 181100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 28 | 20230914 | 181000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 29 | 20230914 | 180900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 30 | 20230914 | 180800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 31 | 20230914 | 180700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 32 | 20230914 | 180600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 26853 |
| 33 | 20230914 | 180500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 34 | 20230914 | 180400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 35 | 20230914 | 180300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 36 | 20230914 | 180200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 37 | 20230914 | 180100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 38 | 20230914 | 180000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 39 | 20230914 | 175900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 40 | 20230914 | 175800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 41 | 20230914 | 175700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 42 | 20230914 | 175600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 43 | 20230914 | 175500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 44 | 20230914 | 175400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 45 | 20230914 | 175300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 46 | 20230914 | 175200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 47 | 20230914 | 175100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 48 | 20230914 | 175000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 49 | 20230914 | 174900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 50 | 20230914 | 174800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 51 | 20230914 | 174700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 52 | 20230914 | 174600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 53 | 20230914 | 174500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 54 | 20230914 | 174400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 55 | 20230914 | 174300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 56 | 20230914 | 174200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 57 | 20230914 | 174100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 58 | 20230914 | 174000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 59 | 20230914 | 173900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 60 | 20230914 | 173800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 61 | 20230914 | 173700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 62 | 20230914 | 173600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 26853 |
| 63 | 20230914 | 173500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 64 | 20230914 | 173400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 65 | 20230914 | 173300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 66 | 20230914 | 173200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 67 | 20230914 | 173100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 68 | 20230914 | 173000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 69 | 20230914 | 172900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 70 | 20230914 | 172800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 71 | 20230914 | 172700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 72 | 20230914 | 172600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 73 | 20230914 | 172500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 74 | 20230914 | 172400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 75 | 20230914 | 172300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 76 | 20230914 | 172200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 77 | 20230914 | 172100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 78 | 20230914 | 172000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 79 | 20230914 | 171900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 80 | 20230914 | 171800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 81 | 20230914 | 171700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 82 | 20230914 | 171600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 83 | 20230914 | 171500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 84 | 20230914 | 171400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 85 | 20230914 | 171300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 86 | 20230914 | 171200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 87 | 20230914 | 171100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 88 | 20230914 | 171000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 89 | 20230914 | 170900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 90 | 20230914 | 170800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 91 | 20230914 | 170700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 92 | 20230914 | 170600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 26853 |
| 93 | 20230914 | 170500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 94 | 20230914 | 170400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 95 | 20230914 | 170300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 96 | 20230914 | 170200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 97 | 20230914 | 170100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 98 | 20230914 | 170000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 99 | 20230914 | 165900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 100 | 20230914 | 165800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 101 | 20230914 | 165700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 102 | 20230914 | 165600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 103 | 20230914 | 165500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 104 | 20230914 | 165400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 105 | 20230914 | 165300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 106 | 20230914 | 165200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 107 | 20230914 | 165100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 108 | 20230914 | 165000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 109 | 20230914 | 164900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 110 | 20230914 | 164800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 111 | 20230914 | 164700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 112 | 20230914 | 164600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 113 | 20230914 | 164500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 114 | 20230914 | 164400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 115 | 20230914 | 164300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 116 | 20230914 | 164200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 117 | 20230914 | 164100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 118 | 20230914 | 164000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 119 | 20230914 | 163900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 120 | 20230914 | 163800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 121 | 20230914 | 163700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 122 | 20230914 | 163600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 26853 |
| 123 | 20230914 | 163500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 124 | 20230914 | 163400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 125 | 20230914 | 163300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 126 | 20230914 | 163200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 127 | 20230914 | 163100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 128 | 20230914 | 163000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 129 | 20230914 | 162900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 130 | 20230914 | 162800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 131 | 20230914 | 162700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 132 | 20230914 | 162600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 133 | 20230914 | 162500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 134 | 20230914 | 162400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 135 | 20230914 | 162300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 136 | 20230914 | 162200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 137 | 20230914 | 162100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 138 | 20230914 | 162000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 139 | 20230914 | 161900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 140 | 20230914 | 161800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 141 | 20230914 | 161700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 142 | 20230914 | 161600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 143 | 20230914 | 161500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 144 | 20230914 | 161400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 145 | 20230914 | 161300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 146 | 20230914 | 161200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 147 | 20230914 | 161100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 148 | 20230914 | 161000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 149 | 20230914 | 160900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 150 | 20230914 | 160800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 151 | 20230914 | 160700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 152 | 20230914 | 160600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 26853 |
| 153 | 20230914 | 160500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 154 | 20230914 | 160400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 155 | 20230914 | 160300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 156 | 20230914 | 160200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 157 | 20230914 | 160100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 158 | 20230914 | 160000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 159 | 20230914 | 155900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 160 | 20230914 | 155800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 161 | 20230914 | 155700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 162 | 20230914 | 155600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 163 | 20230914 | 155500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 164 | 20230914 | 155400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 165 | 20230914 | 155300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 166 | 20230914 | 155200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 167 | 20230914 | 155100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 168 | 20230914 | 155000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 169 | 20230914 | 154900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 170 | 20230914 | 154800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 171 | 20230914 | 154700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 172 | 20230914 | 154600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 173 | 20230914 | 154500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 174 | 20230914 | 154400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 175 | 20230914 | 154300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 176 | 20230914 | 154200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 177 | 20230914 | 154100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 178 | 20230914 | 154000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 179 | 20230914 | 153900 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 180 | 20230914 | 153800 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 181 | 20230914 | 153700 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 182 | 20230914 | 153600 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 26853 |
| 183 | 20230914 | 153500 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 184 | 20230914 | 153400 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 185 | 20230914 | 153300 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 186 | 20230914 | 153200 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 187 | 20230914 | 153100 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 188 | 20230914 | 153000 | 11312129250 | 49950 | 49950 | 49950 | 49950 | 26853 |
| 189 | 20230914 | 152900 | 9970821900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 190 | 20230914 | 152800 | 9970821900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 191 | 20230914 | 152700 | 9970821900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 192 | 20230914 | 152600 | 9970821900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 193 | 20230914 | 152500 | 9970821900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 194 | 20230914 | 152400 | 9970821900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 195 | 20230914 | 152300 | 9970821900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 196 | 20230914 | 152200 | 9970821900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 197 | 20230914 | 152100 | 9970821900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 198 | 20230914 | 152000 | 9970821900 | 49200 | 49200 | 49200 | 49200 | 0 |
| 199 | 20230914 | 151900 | 9970821900 | 49200 | 49250 | 49300 | 49200 | 790 |
| 200 | 20230914 | 151800 | 9931908000 | 49250 | 49250 | 49300 | 49200 | 450 |
| 201 | 20230914 | 151700 | 9909730600 | 49300 | 49250 | 49300 | 49250 | 306 |
| 202 | 20230914 | 151600 | 9894656000 | 49300 | 49350 | 49350 | 49300 | 287 |
| 203 | 20230914 | 151500 | 9880505500 | 49350 | 49350 | 49350 | 49300 | 86 |
| 204 | 20230914 | 151400 | 9876261800 | 49350 | 49350 | 49350 | 49250 | 180 |
| 205 | 20230914 | 151300 | 9867384750 | 49300 | 49250 | 49350 | 49250 | 304 |
| 206 | 20230914 | 151200 | 9852400500 | 49250 | 49200 | 49300 | 49200 | 481 |
| 207 | 20230914 | 151100 | 9828711600 | 49150 | 49400 | 49400 | 49150 | 1511 |
| 208 | 20230914 | 151000 | 9754217950 | 49400 | 49350 | 49400 | 49350 | 237 |
| 209 | 20230914 | 150900 | 9742513150 | 49400 | 49350 | 49400 | 49300 | 381 |
| 210 | 20230914 | 150800 | 9723720100 | 49350 | 49300 | 49400 | 49300 | 1068 |
| 211 | 20230914 | 150700 | 9671014200 | 49300 | 49350 | 49400 | 49300 | 253 |
| 212 | 20230914 | 150600 | 9658528600 | 49350 | 49300 | 49400 | 49300 | 463 |
| 213 | 20230914 | 150500 | 9635682900 | 49350 | 49400 | 49400 | 49300 | 1156 |
| 214 | 20230914 | 150400 | 9578626300 | 49400 | 49350 | 49400 | 49350 | 1035 |
| 215 | 20230914 | 150300 | 9527535800 | 49400 | 49450 | 49450 | 49400 | 972 |
| 216 | 20230914 | 150200 | 9479490400 | 49450 | 49450 | 49450 | 49450 | 624 |
| 217 | 20230914 | 150100 | 9448633600 | 49450 | 49400 | 49450 | 49350 | 921 |
| 218 | 20230914 | 150000 | 9403136700 | 49400 | 49350 | 49400 | 49350 | 799 |
| 219 | 20230914 | 145900 | 9363682150 | 49300 | 49250 | 49300 | 49200 | 594 |
| 220 | 20230914 | 145800 | 9334415400 | 49150 | 49150 | 49250 | 49150 | 955 |
| 221 | 20230914 | 145700 | 9287454900 | 49100 | 49050 | 49100 | 49000 | 1919 |
| 222 | 20230914 | 145600 | 9193302950 | 49050 | 49050 | 49050 | 49000 | 727 |
| 223 | 20230914 | 145500 | 9157656150 | 49050 | 49000 | 49050 | 49000 | 475 |
| 224 | 20230914 | 145400 | 9134362750 | 49000 | 49000 | 49050 | 49000 | 559 |
| 225 | 20230914 | 145300 | 9106970400 | 49000 | 49000 | 49050 | 49000 | 328 |
| 226 | 20230914 | 145200 | 9090895450 | 49050 | 49000 | 49050 | 49000 | 334 |
| 227 | 20230914 | 145100 | 9074524800 | 49000 | 49050 | 49050 | 49000 | 231 |
| 228 | 20230914 | 145000 | 9063194400 | 49050 | 49050 | 49050 | 49050 | 126 |
| 229 | 20230914 | 144900 | 9057014100 | 49050 | 49050 | 49050 | 49000 | 349 |
| 230 | 20230914 | 144800 | 9039900650 | 49050 | 49050 | 49050 | 49000 | 79 |
| 231 | 20230914 | 144700 | 9036028300 | 49050 | 49050 | 49050 | 49000 | 2158 |
| 232 | 20230914 | 144600 | 8930260500 | 49100 | 49050 | 49100 | 49050 | 650 |
| 233 | 20230914 | 144500 | 8898369500 | 49100 | 49100 | 49100 | 49050 | 389 |
| 234 | 20230914 | 144400 | 8879270850 | 49100 | 49100 | 49100 | 49100 | 65 |
| 235 | 20230914 | 144300 | 8876079350 | 49050 | 49050 | 49050 | 49000 | 284 |
| 236 | 20230914 | 144200 | 8862150400 | 49050 | 49100 | 49100 | 49050 | 600 |
| 237 | 20230914 | 144100 | 8832713850 | 49150 | 49100 | 49150 | 49000 | 229 |
| 238 | 20230914 | 144000 | 8821486350 | 49000 | 49150 | 49150 | 49000 | 1150 |
| 239 | 20230914 | 143900 | 8765093400 | 49150 | 49200 | 49200 | 49150 | 177 |
| 240 | 20230914 | 143800 | 8756393600 | 49150 | 49200 | 49200 | 49150 | 85 |
| 241 | 20230914 | 143700 | 8752213850 | 49200 | 49150 | 49200 | 49100 | 301 |
| 242 | 20230914 | 143600 | 8737424200 | 49100 | 49150 | 49150 | 49100 | 41 |
| 243 | 20230914 | 143500 | 8735410050 | 49150 | 49200 | 49200 | 49150 | 201 |
| 244 | 20230914 | 143400 | 8725527300 | 49200 | 49200 | 49200 | 49150 | 188 |
| 245 | 20230914 | 143300 | 8716280200 | 49200 | 49200 | 49200 | 49200 | 51 |
| 246 | 20230914 | 143200 | 8713771000 | 49200 | 49150 | 49200 | 49150 | 258 |
| 247 | 20230914 | 143100 | 8701087500 | 49200 | 49150 | 49200 | 49150 | 319 |
| 248 | 20230914 | 143000 | 8685408000 | 49150 | 49100 | 49150 | 49100 | 130 |
| 249 | 20230914 | 142900 | 8679021450 | 49100 | 49050 | 49100 | 49050 | 307 |
| 250 | 20230914 | 142800 | 8663948150 | 49100 | 49150 | 49150 | 49100 | 515 |
| 251 | 20230914 | 142700 | 8638648950 | 49150 | 49100 | 49150 | 49100 | 114 |
| 252 | 20230914 | 142600 | 8633050750 | 49100 | 49100 | 49100 | 49050 | 126 |
| 253 | 20230914 | 142500 | 8626864950 | 49100 | 49100 | 49100 | 49050 | 269 |
| 254 | 20230914 | 142400 | 8613659450 | 49100 | 49100 | 49100 | 49050 | 336 |
| 255 | 20230914 | 142300 | 8597175700 | 49100 | 49050 | 49100 | 49000 | 293 |
| 256 | 20230914 | 142200 | 8582803850 | 49050 | 49000 | 49050 | 49000 | 118 |
| 257 | 20230914 | 142100 | 8577016550 | 49000 | 49000 | 49000 | 48950 | 739 |
| 258 | 20230914 | 142000 | 8540805600 | 49000 | 48900 | 49000 | 48900 | 1105 |
| 259 | 20230914 | 141900 | 8486722200 | 48900 | 48900 | 48950 | 48850 | 338 |
| 260 | 20230914 | 141800 | 8470191300 | 48900 | 48850 | 48950 | 48850 | 638 |
| 261 | 20230914 | 141700 | 8438989600 | 48850 | 48900 | 48950 | 48850 | 179 |
| 262 | 20230914 | 141600 | 8430243850 | 48900 | 48900 | 48950 | 48850 | 279 |
| 263 | 20230914 | 141500 | 8416601850 | 48900 | 48900 | 48950 | 48900 | 385 |
| 264 | 20230914 | 141400 | 8397774450 | 48950 | 48950 | 48950 | 48950 | 102 |
| 265 | 20230914 | 141300 | 8392781550 | 48850 | 48900 | 48950 | 48850 | 164 |
| 266 | 20230914 | 141200 | 8384763950 | 48950 | 48900 | 48950 | 48900 | 150 |
| 267 | 20230914 | 141100 | 8377426650 | 48950 | 48950 | 48950 | 48900 | 170 |
| 268 | 20230914 | 141000 | 8369107750 | 48900 | 48950 | 48950 | 48900 | 123 |
| 269 | 20230914 | 140900 | 8363092500 | 48900 | 48950 | 48950 | 48900 | 216 |
| 270 | 20230914 | 140800 | 8352528600 | 48900 | 48950 | 48950 | 48900 | 563 |
| 271 | 20230914 | 140700 | 8324992150 | 48950 | 48950 | 48950 | 48900 | 91 |
| 272 | 20230914 | 140600 | 8320537800 | 48950 | 48950 | 48950 | 48900 | 125 |
| 273 | 20230914 | 140500 | 8314421150 | 48950 | 48950 | 48950 | 48900 | 215 |
| 274 | 20230914 | 140400 | 8303897200 | 48950 | 48950 | 48950 | 48950 | 8 |
| 275 | 20230914 | 140300 | 8303505600 | 48900 | 48950 | 48950 | 48900 | 42 |
| 276 | 20230914 | 140200 | 8301449750 | 48950 | 48900 | 48950 | 48900 | 158 |
| 277 | 20230914 | 140100 | 8293719200 | 48900 | 48900 | 48950 | 48900 | 54 |
| 278 | 20230914 | 140000 | 8291076700 | 48950 | 48950 | 48950 | 48900 | 36 |
| 279 | 20230914 | 135900 | 8289314550 | 48950 | 48850 | 48950 | 48850 | 541 |
| 280 | 20230914 | 135800 | 8262870100 | 48850 | 48900 | 48900 | 48850 | 195 |
| 281 | 20230914 | 135700 | 8253341200 | 48850 | 48850 | 48850 | 48800 | 316 |
| 282 | 20230914 | 135600 | 8237906100 | 48850 | 48850 | 48850 | 48800 | 347 |
| 283 | 20230914 | 135500 | 8220966800 | 48850 | 48700 | 48850 | 48700 | 914 |
| 284 | 20230914 | 135400 | 8176359450 | 48750 | 48700 | 48750 | 48700 | 1452 |
| 285 | 20230914 | 135300 | 8105634150 | 48750 | 48800 | 48800 | 48750 | 905 |
| 286 | 20230914 | 135200 | 8061504550 | 48750 | 48750 | 48800 | 48750 | 343 |
| 287 | 20230914 | 135100 | 8044770600 | 48800 | 48900 | 48900 | 48800 | 1768 |
| 288 | 20230914 | 135000 | 7958464450 | 48900 | 48900 | 48900 | 48850 | 361 |
| 289 | 20230914 | 134900 | 7940825050 | 48900 | 48900 | 48950 | 48850 | 593 |
| 290 | 20230914 | 134800 | 7911835450 | 48850 | 48900 | 49000 | 48850 | 459 |
| 291 | 20230914 | 134700 | 7889385000 | 48850 | 48900 | 48900 | 48850 | 1454 |
| 292 | 20230914 | 134600 | 7818302250 | 48900 | 49100 | 49100 | 48900 | 6242 |
| 293 | 20230914 | 134500 | 7512378550 | 49100 | 49100 | 49100 | 49050 | 100 |
| 294 | 20230914 | 134400 | 7507468600 | 49100 | 49150 | 49150 | 49050 | 1981 |
| 295 | 20230914 | 134300 | 7410180700 | 49250 | 49200 | 49250 | 49200 | 466 |
| 296 | 20230914 | 134200 | 7387251100 | 49200 | 49250 | 49250 | 49200 | 193 |
| 297 | 20230914 | 134100 | 7377753650 | 49250 | 49300 | 49300 | 49250 | 225 |
| 298 | 20230914 | 134000 | 7366672150 | 49350 | 49200 | 49350 | 49200 | 621 |
| 299 | 20230914 | 133900 | 7336033300 | 49200 | 49300 | 49300 | 49200 | 156 |
| 300 | 20230914 | 133800 | 7328345450 | 49300 | 49250 | 49300 | 49250 | 7 |
| 301 | 20230914 | 133700 | 7328000450 | 49350 | 49350 | 49350 | 49200 | 130 |
| 302 | 20230914 | 133600 | 7321596250 | 49250 | 49350 | 49450 | 49250 | 390 |
| 303 | 20230914 | 133500 | 7302360600 | 49450 | 49400 | 49450 | 49400 | 97 |
| 304 | 20230914 | 133400 | 7297567950 | 49450 | 49400 | 49450 | 49400 | 353 |
| 305 | 20230914 | 133300 | 7280128850 | 49400 | 49400 | 49400 | 49300 | 196 |
| 306 | 20230914 | 133200 | 7270450700 | 49400 | 49350 | 49400 | 49350 | 368 |
| 307 | 20230914 | 133100 | 7252289800 | 49300 | 49300 | 49300 | 49300 | 70 |
| 308 | 20230914 | 133000 | 7248838800 | 49300 | 49300 | 49350 | 49300 | 390 |
| 309 | 20230914 | 132900 | 7229607450 | 49350 | 49350 | 49350 | 49350 | 69 |
| 310 | 20230914 | 132800 | 7226202300 | 49350 | 49250 | 49350 | 49250 | 396 |
| 311 | 20230914 | 132700 | 7206679500 | 49250 | 49300 | 49300 | 49250 | 116 |
| 312 | 20230914 | 132600 | 7200962450 | 49300 | 49250 | 49300 | 49250 | 181 |
| 313 | 20230914 | 132500 | 7192041500 | 49250 | 49300 | 49300 | 49250 | 146 |
| 314 | 20230914 | 132400 | 7184847000 | 49300 | 49300 | 49300 | 49250 | 677 |
| 315 | 20230914 | 132300 | 7151471900 | 49300 | 49200 | 49300 | 49200 | 139 |
| 316 | 20230914 | 132200 | 7144625200 | 49300 | 49200 | 49300 | 49150 | 324 |
| 317 | 20230914 | 132100 | 7128689900 | 49300 | 49200 | 49300 | 49200 | 323 |
| 318 | 20230914 | 132000 | 7112792300 | 49200 | 49300 | 49300 | 49200 | 99 |
| 319 | 20230914 | 131900 | 7107918450 | 49200 | 49200 | 49300 | 49200 | 343 |
| 320 | 20230914 | 131800 | 7091034400 | 49250 | 49250 | 49250 | 49200 | 187 |
| 321 | 20230914 | 131700 | 7081828650 | 49250 | 49200 | 49250 | 49200 | 203 |
| 322 | 20230914 | 131600 | 7071835150 | 49200 | 49250 | 49250 | 49200 | 297 |
| 323 | 20230914 | 131500 | 7057217200 | 49250 | 49250 | 49300 | 49250 | 221 |
| 324 | 20230914 | 131400 | 7046328100 | 49250 | 49250 | 49300 | 49250 | 142 |
| 325 | 20230914 | 131300 | 7039331050 | 49250 | 49300 | 49350 | 49250 | 254 |
| 326 | 20230914 | 131200 | 7026810600 | 49300 | 49300 | 49300 | 49300 | 247 |
| 327 | 20230914 | 131100 | 7014633500 | 49300 | 49350 | 49350 | 49300 | 431 |
| 328 | 20230914 | 131000 | 6993384150 | 49350 | 49300 | 49350 | 49300 | 34 |
| 329 | 20230914 | 130900 | 6991706300 | 49350 | 49350 | 49350 | 49300 | 144 |
| 330 | 20230914 | 130800 | 6984599950 | 49300 | 49300 | 49350 | 49300 | 65 |
| 331 | 20230914 | 130700 | 6981394550 | 49300 | 49350 | 49350 | 49300 | 71 |
| 332 | 20230914 | 130600 | 6977893850 | 49350 | 49350 | 49350 | 49350 | 116 |
| 333 | 20230914 | 130500 | 6972169250 | 49250 | 49350 | 49350 | 49250 | 40 |
| 334 | 20230914 | 130400 | 6970195650 | 49350 | 49250 | 49350 | 49250 | 2252 |
| 335 | 20230914 | 130300 | 6859264300 | 49250 | 49250 | 49250 | 49200 | 226 |
| 336 | 20230914 | 130200 | 6848139750 | 49250 | 49150 | 49250 | 49150 | 588 |
| 337 | 20230914 | 130100 | 6819210950 | 49150 | 49200 | 49200 | 49150 | 728 |
| 338 | 20230914 | 130000 | 6783425450 | 49200 | 49250 | 49250 | 49200 | 78 |
| 339 | 20230914 | 125900 | 6779586250 | 49250 | 49250 | 49250 | 49200 | 242 |
| 340 | 20230914 | 125800 | 6767673900 | 49200 | 49250 | 49250 | 49200 | 374 |
| 341 | 20230914 | 125700 | 6749268250 | 49250 | 49200 | 49250 | 49150 | 520 |
| 342 | 20230914 | 125600 | 6723686350 | 49200 | 49300 | 49350 | 49200 | 248 |
| 343 | 20230914 | 125500 | 6711476150 | 49350 | 49250 | 49350 | 49250 | 374 |
| 344 | 20230914 | 125400 | 6693045750 | 49250 | 49300 | 49300 | 49250 | 121 |
| 345 | 20230914 | 125300 | 6687084350 | 49250 | 49300 | 49300 | 49250 | 53 |
| 346 | 20230914 | 125200 | 6684471950 | 49400 | 49350 | 49400 | 49300 | 164 |
| 347 | 20230914 | 125100 | 6676382050 | 49300 | 49350 | 49400 | 49300 | 91 |
| 348 | 20230914 | 125000 | 6671891250 | 49350 | 49350 | 49400 | 49300 | 133 |
| 349 | 20230914 | 124900 | 6665329850 | 49400 | 49350 | 49400 | 49250 | 107 |
| 350 | 20230914 | 124800 | 6660052700 | 49300 | 49350 | 49400 | 49250 | 818 |
| 351 | 20230914 | 124700 | 6619704500 | 49300 | 49350 | 49350 | 49300 | 407 |
| 352 | 20230914 | 124600 | 6599625350 | 49350 | 49350 | 49350 | 49300 | 166 |
| 353 | 20230914 | 124500 | 6591435750 | 49350 | 49300 | 49350 | 49300 | 55 |
| 354 | 20230914 | 124400 | 6588723000 | 49350 | 49350 | 49350 | 49350 | 76 |
| 355 | 20230914 | 124300 | 6584972400 | 49400 | 49400 | 49400 | 49350 | 127 |
| 356 | 20230914 | 124200 | 6578703600 | 49400 | 49250 | 49400 | 49250 | 188 |
| 357 | 20230914 | 124100 | 6569430350 | 49350 | 49250 | 49350 | 49250 | 95 |
| 358 | 20230914 | 124000 | 6564747200 | 49250 | 49350 | 49400 | 49200 | 1132 |
| 359 | 20230914 | 123900 | 6508978900 | 49400 | 49350 | 49400 | 49350 | 68 |
| 360 | 20230914 | 123800 | 6505622150 | 49400 | 49400 | 49400 | 49350 | 48 |
| 361 | 20230914 | 123700 | 6503252750 | 49400 | 49400 | 49400 | 49300 | 215 |
| 362 | 20230914 | 123600 | 6492642600 | 49300 | 49450 | 49450 | 49300 | 89 |
| 363 | 20230914 | 123500 | 6488251400 | 49400 | 49350 | 49400 | 49350 | 281 |
| 364 | 20230914 | 123400 | 6474375350 | 49350 | 49350 | 49400 | 49300 | 447 |
| 365 | 20230914 | 123300 | 6452324450 | 49400 | 49400 | 49400 | 49350 | 101 |
| 366 | 20230914 | 123200 | 6447336250 | 49400 | 49400 | 49450 | 49400 | 144 |
| 367 | 20230914 | 123100 | 6440221400 | 49400 | 49400 | 49450 | 49400 | 154 |
| 368 | 20230914 | 123000 | 6432613700 | 49400 | 49400 | 49450 | 49200 | 1044 |
| 369 | 20230914 | 122900 | 6381161100 | 49400 | 49400 | 49450 | 49400 | 149 |
| 370 | 20230914 | 122800 | 6373800400 | 49400 | 49450 | 49450 | 49400 | 39 |
| 371 | 20230914 | 122700 | 6371873700 | 49550 | 49450 | 49600 | 49200 | 4227 |
| 372 | 20230914 | 122600 | 6163493000 | 49450 | 49650 | 49650 | 49450 | 409 |
| 373 | 20230914 | 122500 | 6143236450 | 49600 | 49650 | 49650 | 49600 | 18 |
| 374 | 20230914 | 122400 | 6142343250 | 49650 | 49700 | 49700 | 49550 | 106 |
| 375 | 20230914 | 122300 | 6137087650 | 49500 | 49700 | 49700 | 49500 | 559 |
| 376 | 20230914 | 122200 | 6109398700 | 49700 | 49700 | 49700 | 49600 | 21 |
| 377 | 20230914 | 122100 | 6108356300 | 49550 | 49650 | 49700 | 49550 | 120 |
| 378 | 20230914 | 122000 | 6102397700 | 49700 | 49600 | 49700 | 49550 | 260 |
| 379 | 20230914 | 121900 | 6089504250 | 49500 | 49600 | 49600 | 49500 | 198 |
| 380 | 20230914 | 121800 | 6079693950 | 49600 | 49550 | 49600 | 49550 | 19 |
| 381 | 20230914 | 121700 | 6078751600 | 49600 | 49700 | 49700 | 49550 | 246 |
| 382 | 20230914 | 121600 | 6066540200 | 49700 | 49650 | 49700 | 49650 | 34 |
| 383 | 20230914 | 121500 | 6064851650 | 49650 | 49700 | 49700 | 49650 | 132 |
| 384 | 20230914 | 121400 | 6058292450 | 49700 | 49650 | 49700 | 49650 | 95 |
| 385 | 20230914 | 121300 | 6053571700 | 49650 | 49600 | 49650 | 49600 | 40 |
| 386 | 20230914 | 121200 | 6051585850 | 49650 | 49650 | 49700 | 49650 | 60 |
| 387 | 20230914 | 121100 | 6048606350 | 49650 | 49650 | 49700 | 49650 | 296 |
| 388 | 20230914 | 121000 | 6033909600 | 49650 | 49600 | 49650 | 49550 | 237 |
| 389 | 20230914 | 120900 | 6022153050 | 49600 | 49600 | 49600 | 49600 | 23 |
| 390 | 20230914 | 120800 | 6021012250 | 49600 | 49600 | 49600 | 49500 | 236 |
| 391 | 20230914 | 120700 | 6009310100 | 49600 | 49600 | 49600 | 49550 | 82 |
| 392 | 20230914 | 120600 | 6005246250 | 49600 | 49600 | 49600 | 49600 | 8 |
| 393 | 20230914 | 120500 | 6004849450 | 49550 | 49550 | 49600 | 49550 | 113 |
| 394 | 20230914 | 120400 | 5999249000 | 49550 | 49600 | 49600 | 49550 | 156 |
| 395 | 20230914 | 120300 | 5991518650 | 49600 | 49700 | 49700 | 49600 | 137 |
| 396 | 20230914 | 120200 | 5984717050 | 49650 | 49600 | 49700 | 49600 | 40 |
| 397 | 20230914 | 120100 | 5982729900 | 49600 | 49700 | 49700 | 49600 | 46 |
| 398 | 20230914 | 120000 | 5980448100 | 49650 | 49600 | 49700 | 49600 | 45 |
| 399 | 20230914 | 115900 | 5978215300 | 49600 | 49600 | 49650 | 49600 | 252 |
| 400 | 20230914 | 115800 | 5965708300 | 49600 | 49650 | 49650 | 49600 | 50 |
| 401 | 20230914 | 115700 | 5963226900 | 49650 | 49650 | 49650 | 49650 | 69 |
| 402 | 20230914 | 115600 | 5959801050 | 49700 | 49650 | 49700 | 49650 | 254 |
| 403 | 20230914 | 115500 | 5947184750 | 49700 | 49650 | 49700 | 49650 | 12 |
| 404 | 20230914 | 115400 | 5946588900 | 49700 | 49700 | 49700 | 49650 | 99 |
| 405 | 20230914 | 115300 | 5941668650 | 49700 | 49700 | 49700 | 49650 | 209 |
| 406 | 20230914 | 115200 | 5931289400 | 49700 | 49700 | 49700 | 49700 | 13 |
| 407 | 20230914 | 115100 | 5930643300 | 49700 | 49700 | 49700 | 49650 | 125 |
| 408 | 20230914 | 115000 | 5924432150 | 49700 | 49700 | 49700 | 49650 | 403 |
| 409 | 20230914 | 114900 | 5904404550 | 49650 | 49700 | 49700 | 49650 | 35 |
| 410 | 20230914 | 114800 | 5902666200 | 49650 | 49650 | 49700 | 49650 | 208 |
| 411 | 20230914 | 114700 | 5892333950 | 49700 | 49700 | 49700 | 49700 | 31 |
| 412 | 20230914 | 114600 | 5890793250 | 49700 | 49650 | 49700 | 49650 | 44 |
| 413 | 20230914 | 114500 | 5888608050 | 49700 | 49750 | 49750 | 49700 | 500 |
| 414 | 20230914 | 114400 | 5863749150 | 49750 | 49750 | 49750 | 49750 | 27 |
| 415 | 20230914 | 114300 | 5862405900 | 49750 | 49700 | 49750 | 49600 | 441 |
| 416 | 20230914 | 114200 | 5840489800 | 49600 | 49600 | 49700 | 49600 | 409 |
| 417 | 20230914 | 114100 | 5820201900 | 49600 | 49550 | 49600 | 49550 | 160 |
| 418 | 20230914 | 114000 | 5812273500 | 49550 | 49600 | 49600 | 49550 | 133 |
| 419 | 20230914 | 113900 | 5805676750 | 49550 | 49600 | 49700 | 49550 | 362 |
| 420 | 20230914 | 113800 | 5787720450 | 49600 | 49650 | 49650 | 49600 | 46 |
| 421 | 20230914 | 113700 | 5785438200 | 49650 | 49650 | 49650 | 49650 | 14 |
| 422 | 20230914 | 113600 | 5784743100 | 49650 | 49600 | 49650 | 49550 | 433 |
| 423 | 20230914 | 113500 | 5763267400 | 49600 | 49550 | 49600 | 49500 | 96 |
| 424 | 20230914 | 113400 | 5758507950 | 49600 | 49600 | 49600 | 49550 | 127 |
| 425 | 20230914 | 113300 | 5752214600 | 49550 | 49600 | 49600 | 49550 | 174 |
| 426 | 20230914 | 113200 | 5743586350 | 49500 | 49600 | 49600 | 49500 | 115 |
| 427 | 20230914 | 113100 | 5737886200 | 49550 | 49450 | 49550 | 49400 | 1335 |
| 428 | 20230914 | 113000 | 5671818300 | 49450 | 49450 | 49450 | 49400 | 271 |
| 429 | 20230914 | 112900 | 5658424050 | 49450 | 49450 | 49450 | 49400 | 43 |
| 430 | 20230914 | 112800 | 5656298150 | 49450 | 49500 | 49500 | 49450 | 92 |
| 431 | 20230914 | 112700 | 5651747900 | 49500 | 49500 | 49500 | 49400 | 450 |
| 432 | 20230914 | 112600 | 5629514500 | 49400 | 49450 | 49500 | 49400 | 298 |
| 433 | 20230914 | 112500 | 5614787400 | 49450 | 49500 | 49500 | 49450 | 395 |
| 434 | 20230914 | 112400 | 5595249600 | 49450 | 49450 | 49500 | 49450 | 386 |
| 435 | 20230914 | 112300 | 5576150850 | 49450 | 49450 | 49450 | 49450 | 278 |
| 436 | 20230914 | 112200 | 5562403750 | 49500 | 49500 | 49500 | 49450 | 185 |
| 437 | 20230914 | 112100 | 5553247600 | 49500 | 49450 | 49500 | 49450 | 348 |
| 438 | 20230914 | 112000 | 5536034500 | 49450 | 49450 | 49450 | 49400 | 52 |
| 439 | 20230914 | 111900 | 5533463350 | 49400 | 49450 | 49450 | 49350 | 79 |
| 440 | 20230914 | 111800 | 5529561850 | 49350 | 49400 | 49450 | 49300 | 313 |
| 441 | 20230914 | 111700 | 5514109650 | 49400 | 49400 | 49450 | 49300 | 368 |
| 442 | 20230914 | 111600 | 5495943150 | 49350 | 49350 | 49350 | 49350 | 133 |
| 443 | 20230914 | 111500 | 5489379600 | 49300 | 49350 | 49350 | 49300 | 63 |
| 444 | 20230914 | 111400 | 5486273250 | 49300 | 49250 | 49300 | 49250 | 907 |
| 445 | 20230914 | 111300 | 5441578000 | 49300 | 49300 | 49300 | 49250 | 209 |
| 446 | 20230914 | 111200 | 5431278850 | 49250 | 49250 | 49300 | 49250 | 334 |
| 447 | 20230914 | 111100 | 5414824650 | 49250 | 49250 | 49300 | 49250 | 184 |
| 448 | 20230914 | 111000 | 5405762250 | 49250 | 49250 | 49300 | 49200 | 701 |
| 449 | 20230914 | 110900 | 5371232900 | 49200 | 49300 | 49300 | 49200 | 684 |
| 450 | 20230914 | 110800 | 5337552650 | 49300 | 49300 | 49300 | 49250 | 489 |
| 451 | 20230914 | 110700 | 5313457550 | 49300 | 49350 | 49350 | 49300 | 314 |
| 452 | 20230914 | 110600 | 5297966150 | 49350 | 49350 | 49350 | 49300 | 1082 |
| 453 | 20230914 | 110500 | 5244591050 | 49350 | 49350 | 49500 | 49350 | 284 |
| 454 | 20230914 | 110400 | 5230571350 | 49400 | 49500 | 49500 | 49400 | 318 |
| 455 | 20230914 | 110300 | 5214861250 | 49400 | 49500 | 49500 | 49400 | 35 |
| 456 | 20230914 | 110200 | 5213131750 | 49500 | 49400 | 49550 | 49400 | 1075 |
| 457 | 20230914 | 110100 | 5159924000 | 49400 | 49450 | 49500 | 49400 | 1117 |
| 458 | 20230914 | 110000 | 5104719250 | 49450 | 49550 | 49550 | 49450 | 1045 |
| 459 | 20230914 | 105900 | 5052990950 | 49500 | 49550 | 49550 | 49500 | 77 |
| 460 | 20230914 | 105800 | 5049178250 | 49550 | 49500 | 49550 | 49450 | 845 |
| 461 | 20230914 | 105700 | 5007333950 | 49500 | 49550 | 49550 | 49500 | 616 |
| 462 | 20230914 | 105600 | 4976828450 | 49550 | 49550 | 49600 | 49550 | 692 |
| 463 | 20230914 | 105500 | 4942534450 | 49600 | 49550 | 49600 | 49550 | 991 |
| 464 | 20230914 | 105400 | 4893410700 | 49550 | 49650 | 49750 | 49550 | 822 |
| 465 | 20230914 | 105300 | 4852624550 | 49650 | 49750 | 49800 | 49650 | 718 |
| 466 | 20230914 | 105200 | 4816921450 | 49700 | 49750 | 49750 | 49700 | 358 |
| 467 | 20230914 | 105100 | 4799117850 | 49750 | 49750 | 49750 | 49700 | 136 |
| 468 | 20230914 | 105000 | 4792351900 | 49750 | 49900 | 49900 | 49750 | 743 |
| 469 | 20230914 | 104900 | 4755341950 | 49950 | 49850 | 49950 | 49850 | 146 |
| 470 | 20230914 | 104800 | 4748051350 | 49950 | 49950 | 49950 | 49800 | 70 |
| 471 | 20230914 | 104700 | 4744555600 | 49800 | 49950 | 50000 | 49800 | 485 |
| 472 | 20230914 | 104600 | 4720351350 | 49800 | 50000 | 50000 | 49800 | 268 |
| 473 | 20230914 | 104500 | 4706974300 | 49950 | 50000 | 50000 | 49950 | 290 |
| 474 | 20230914 | 104400 | 4692479850 | 49950 | 50100 | 50100 | 49950 | 886 |
| 475 | 20230914 | 104300 | 4648180850 | 50100 | 50100 | 50100 | 50000 | 232 |
| 476 | 20230914 | 104200 | 4636561950 | 50100 | 50100 | 50100 | 50000 | 429 |
| 477 | 20230914 | 104100 | 4615085650 | 50000 | 50000 | 50000 | 49900 | 4085 |
| 478 | 20230914 | 104000 | 4410841050 | 49950 | 49950 | 49950 | 49900 | 252 |
| 479 | 20230914 | 103900 | 4398259500 | 49950 | 49900 | 50000 | 49800 | 3737 |
| 480 | 20230914 | 103800 | 4211756450 | 49900 | 49800 | 49900 | 49750 | 477 |
| 481 | 20230914 | 103700 | 4187987950 | 49800 | 49750 | 49800 | 49650 | 1223 |
| 482 | 20230914 | 103600 | 4127168550 | 49800 | 49750 | 49850 | 49750 | 115 |
| 483 | 20230914 | 103500 | 4121442600 | 49750 | 49800 | 49900 | 49750 | 294 |
| 484 | 20230914 | 103400 | 4106801600 | 49800 | 49850 | 49900 | 49800 | 824 |
| 485 | 20230914 | 103300 | 4065750850 | 49850 | 49900 | 49900 | 49850 | 310 |
| 486 | 20230914 | 103200 | 4050294450 | 49900 | 49900 | 49900 | 49850 | 59 |
| 487 | 20230914 | 103100 | 4047351100 | 49800 | 49900 | 49900 | 49800 | 370 |
| 488 | 20230914 | 103000 | 4028920700 | 49900 | 49800 | 49900 | 49800 | 516 |
| 489 | 20230914 | 102900 | 4003203550 | 49800 | 49750 | 49850 | 49750 | 371 |
| 490 | 20230914 | 102800 | 3984719050 | 49800 | 49850 | 49900 | 49750 | 1077 |
| 491 | 20230914 | 102700 | 3931073250 | 49800 | 49650 | 49900 | 49650 | 1603 |
| 492 | 20230914 | 102600 | 3851305600 | 49600 | 49600 | 49650 | 49600 | 130 |
| 493 | 20230914 | 102500 | 3844853100 | 49550 | 49550 | 49600 | 49550 | 542 |
| 494 | 20230914 | 102400 | 3817979700 | 49550 | 49550 | 49550 | 49550 | 181 |
| 495 | 20230914 | 102300 | 3809011150 | 49550 | 49500 | 49550 | 49450 | 316 |
| 496 | 20230914 | 102200 | 3793374050 | 49450 | 49500 | 49500 | 49450 | 382 |
| 497 | 20230914 | 102100 | 3774471750 | 49450 | 49500 | 49500 | 49450 | 560 |
| 498 | 20230914 | 102000 | 3746767600 | 49550 | 49450 | 49550 | 49450 | 509 |
| 499 | 20230914 | 101900 | 3721571300 | 49450 | 49450 | 49500 | 49450 | 658 |
| 500 | 20230914 | 101800 | 3689027400 | 49450 | 49500 | 49500 | 49450 | 542 |
| 501 | 20230914 | 101700 | 3662210950 | 49450 | 49600 | 49600 | 49450 | 776 |
| 502 | 20230914 | 101600 | 3623775000 | 49600 | 49600 | 49600 | 49550 | 344 |
| 503 | 20230914 | 101500 | 3606726150 | 49600 | 49600 | 49600 | 49550 | 378 |
| 504 | 20230914 | 101400 | 3587989100 | 49600 | 49550 | 49600 | 49550 | 409 |
| 505 | 20230914 | 101300 | 3567717650 | 49600 | 49550 | 49600 | 49550 | 13 |
| 506 | 20230914 | 101200 | 3567072900 | 49550 | 49550 | 49600 | 49550 | 857 |
| 507 | 20230914 | 101100 | 3524590600 | 49600 | 49550 | 49600 | 49450 | 681 |
| 508 | 20230914 | 101000 | 3490863050 | 49650 | 49650 | 49650 | 49500 | 190 |
| 509 | 20230914 | 100900 | 3481435700 | 49600 | 49700 | 49700 | 49500 | 313 |
| 510 | 20230914 | 100800 | 3465909150 | 49700 | 49550 | 49700 | 49550 | 89 |
| 511 | 20230914 | 100700 | 3461486150 | 49550 | 49700 | 49800 | 49550 | 1864 |
| 512 | 20230914 | 100600 | 3368861000 | 49700 | 49800 | 49800 | 49650 | 264 |
| 513 | 20230914 | 100500 | 3355730200 | 49700 | 49850 | 49850 | 49700 | 631 |
| 514 | 20230914 | 100400 | 3324294300 | 49850 | 49800 | 49850 | 49800 | 514 |
| 515 | 20230914 | 100300 | 3298690850 | 49800 | 49750 | 49800 | 49700 | 1125 |
| 516 | 20230914 | 100200 | 3242696150 | 49700 | 49500 | 49750 | 49450 | 3721 |
| 517 | 20230914 | 100100 | 3058230400 | 49450 | 49500 | 49500 | 49450 | 175 |
| 518 | 20230914 | 100000 | 3049575650 | 49500 | 49400 | 49500 | 49250 | 1145 |
| 519 | 20230914 | 095900 | 2993048350 | 49250 | 49450 | 49450 | 49200 | 167 |
| 520 | 20230914 | 095800 | 2984807050 | 49450 | 49300 | 49500 | 49150 | 381 |
| 521 | 20230914 | 095700 | 2966049600 | 49500 | 49500 | 49500 | 49300 | 749 |
| 522 | 20230914 | 095600 | 2929033250 | 49450 | 49500 | 49500 | 49450 | 75 |
| 523 | 20230914 | 095500 | 2925321300 | 49500 | 49450 | 49500 | 49300 | 444 |
| 524 | 20230914 | 095400 | 2903380100 | 49450 | 49300 | 49450 | 49300 | 67 |
| 525 | 20230914 | 095300 | 2900070700 | 49300 | 49500 | 49500 | 49300 | 580 |
| 526 | 20230914 | 095200 | 2871431750 | 49500 | 49450 | 49500 | 49450 | 318 |
| 527 | 20230914 | 095100 | 2855703950 | 49450 | 49400 | 49450 | 49350 | 824 |
| 528 | 20230914 | 095000 | 2815006550 | 49400 | 49350 | 49400 | 49300 | 201 |
| 529 | 20230914 | 094900 | 2805090400 | 49300 | 49300 | 49400 | 49300 | 705 |
| 530 | 20230914 | 094800 | 2770331900 | 49400 | 49300 | 49400 | 49300 | 65 |
| 531 | 20230914 | 094700 | 2767126700 | 49300 | 49300 | 49300 | 49300 | 100 |
| 532 | 20230914 | 094600 | 2762196700 | 49300 | 49200 | 49300 | 49200 | 298 |
| 533 | 20230914 | 094500 | 2747514900 | 49200 | 49150 | 49200 | 49050 | 753 |
| 534 | 20230914 | 094400 | 2710494100 | 49050 | 49100 | 49150 | 49050 | 847 |
| 535 | 20230914 | 094300 | 2668908550 | 49100 | 49150 | 49200 | 49100 | 650 |
| 536 | 20230914 | 094200 | 2636963550 | 49100 | 49150 | 49200 | 49050 | 625 |
| 537 | 20230914 | 094100 | 2606260750 | 49200 | 49100 | 49350 | 49100 | 450 |
| 538 | 20230914 | 094000 | 2584102250 | 49100 | 49550 | 49550 | 49100 | 2156 |
| 539 | 20230914 | 093900 | 2477934600 | 49550 | 49650 | 49650 | 49350 | 283 |
| 540 | 20230914 | 093800 | 2463921600 | 49650 | 49600 | 49650 | 49600 | 270 |
| 541 | 20230914 | 093700 | 2450521250 | 49600 | 49550 | 49600 | 49550 | 505 |
| 542 | 20230914 | 093600 | 2425493200 | 49500 | 49350 | 49500 | 49300 | 938 |
| 543 | 20230914 | 093500 | 2379120000 | 49400 | 49300 | 49400 | 49300 | 373 |
| 544 | 20230914 | 093400 | 2360717900 | 49350 | 49450 | 49450 | 49300 | 790 |
| 545 | 20230914 | 093300 | 2321718400 | 49450 | 49500 | 49500 | 49350 | 1230 |
| 546 | 20230914 | 093200 | 2260891750 | 49450 | 49450 | 49450 | 49350 | 329 |
| 547 | 20230914 | 093100 | 2244625300 | 49450 | 49350 | 49450 | 49300 | 687 |
| 548 | 20230914 | 093000 | 2210731950 | 49400 | 49400 | 49450 | 49350 | 689 |
| 549 | 20230914 | 092900 | 2176685700 | 49400 | 49350 | 49400 | 49300 | 307 |
| 550 | 20230914 | 092800 | 2161537600 | 49350 | 49450 | 49500 | 49300 | 506 |
| 551 | 20230914 | 092700 | 2136551900 | 49450 | 49450 | 49500 | 49450 | 370 |
| 552 | 20230914 | 092600 | 2118250100 | 49450 | 49200 | 49450 | 49100 | 2014 |
| 553 | 20230914 | 092500 | 2019062650 | 49200 | 49400 | 49400 | 49200 | 1142 |
| 554 | 20230914 | 092400 | 1962785500 | 49400 | 49550 | 49550 | 49400 | 597 |
| 555 | 20230914 | 092300 | 1933226700 | 49550 | 49650 | 49700 | 49550 | 1491 |
| 556 | 20230914 | 092200 | 1859211950 | 49700 | 50000 | 50000 | 49700 | 2141 |
| 557 | 20230914 | 092100 | 1752437750 | 50100 | 50000 | 50100 | 49950 | 800 |
| 558 | 20230914 | 092000 | 1712437400 | 50000 | 49850 | 50000 | 49850 | 1878 |
| 559 | 20230914 | 091900 | 1618589800 | 49850 | 49950 | 50000 | 49750 | 920 |
| 560 | 20230914 | 091800 | 1572645250 | 50000 | 49650 | 50000 | 49650 | 3928 |
| 561 | 20230914 | 091700 | 1376744200 | 49650 | 49500 | 49650 | 49450 | 1910 |
| 562 | 20230914 | 091600 | 1282104150 | 49450 | 49400 | 49500 | 49300 | 794 |
| 563 | 20230914 | 091500 | 1242869600 | 49400 | 49400 | 49400 | 49350 | 361 |
| 564 | 20230914 | 091400 | 1225040300 | 49450 | 49500 | 49500 | 49200 | 1339 |
| 565 | 20230914 | 091300 | 1158928650 | 49500 | 49250 | 49500 | 49250 | 1531 |
| 566 | 20230914 | 091200 | 1083219400 | 49300 | 49300 | 49300 | 49200 | 721 |
| 567 | 20230914 | 091100 | 1047705200 | 49450 | 49450 | 49500 | 49250 | 1525 |
| 568 | 20230914 | 091000 | 972339100 | 49500 | 49350 | 49500 | 49350 | 895 |
| 569 | 20230914 | 090900 | 928092900 | 49350 | 49250 | 49400 | 49200 | 2249 |
| 570 | 20230914 | 090800 | 817305350 | 49250 | 49150 | 49250 | 49150 | 400 |
| 571 | 20230914 | 090700 | 797618000 | 49100 | 48850 | 49250 | 48850 | 2056 |
| 572 | 20230914 | 090600 | 696707450 | 48850 | 48950 | 49000 | 48850 | 1230 |
| 573 | 20230914 | 090500 | 636553800 | 48950 | 49050 | 49050 | 48900 | 916 |
| 574 | 20230914 | 090400 | 591705650 | 49000 | 49400 | 49400 | 48850 | 3872 |
| 575 | 20230914 | 090300 | 401784050 | 49400 | 49300 | 49500 | 49250 | 2122 |
| 576 | 20230914 | 090200 | 297011400 | 49300 | 49200 | 49350 | 48900 | 1345 |
| 577 | 20230914 | 090100 | 230857150 | 49350 | 49150 | 49400 | 49150 | 867 |
| 578 | 20230914 | 090000 | 188135250 | 49150 | 48650 | 49250 | 48650 | 3857 |