30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 183200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 7550 |
| 3 | 20230922 | 183100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20230922 | 183000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20230922 | 182900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20230922 | 182800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20230922 | 182700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20230922 | 182600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20230922 | 182500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20230922 | 182400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20230922 | 182300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20230922 | 182200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20230922 | 182100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20230922 | 182000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20230922 | 181900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20230922 | 181800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20230922 | 181700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20230922 | 181600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20230922 | 181500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20230922 | 181400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20230922 | 181300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20230922 | 181200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20230922 | 181100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20230922 | 181000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20230922 | 180900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20230922 | 180800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20230922 | 180700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20230922 | 180600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20230922 | 180500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20230922 | 180400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20230922 | 180300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20230922 | 180200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 7550 |
| 33 | 20230922 | 180100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20230922 | 180000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20230922 | 175900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20230922 | 175800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20230922 | 175700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20230922 | 175600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20230922 | 175500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20230922 | 175400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20230922 | 175300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20230922 | 175200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20230922 | 175100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20230922 | 175000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20230922 | 174900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20230922 | 174800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20230922 | 174700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20230922 | 174600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20230922 | 174500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20230922 | 174400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20230922 | 174300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20230922 | 174200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20230922 | 174100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20230922 | 174000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20230922 | 173900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20230922 | 173800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20230922 | 173700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20230922 | 173600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20230922 | 173500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20230922 | 173400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20230922 | 173300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20230922 | 173200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 7550 |
| 63 | 20230922 | 173100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20230922 | 173000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20230922 | 172900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20230922 | 172800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20230922 | 172700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20230922 | 172600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20230922 | 172500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20230922 | 172400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20230922 | 172300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20230922 | 172200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20230922 | 172100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20230922 | 172000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20230922 | 171900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20230922 | 171800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20230922 | 171700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20230922 | 171600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20230922 | 171500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20230922 | 171400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20230922 | 171300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20230922 | 171200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20230922 | 171100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20230922 | 171000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20230922 | 170900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20230922 | 170800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20230922 | 170700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20230922 | 170600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20230922 | 170500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20230922 | 170400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20230922 | 170300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20230922 | 170200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 7550 |
| 93 | 20230922 | 170100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20230922 | 170000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20230922 | 165900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20230922 | 165800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20230922 | 165700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20230922 | 165600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20230922 | 165500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20230922 | 165400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20230922 | 165300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20230922 | 165200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20230922 | 165100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20230922 | 165000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20230922 | 164900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20230922 | 164800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20230922 | 164700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20230922 | 164600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20230922 | 164500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20230922 | 164400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20230922 | 164300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20230922 | 164200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20230922 | 164100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20230922 | 164000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20230922 | 163900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20230922 | 163800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20230922 | 163700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20230922 | 163600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20230922 | 163500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20230922 | 163400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20230922 | 163300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20230922 | 163200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 7550 |
| 123 | 20230922 | 163100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20230922 | 163000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20230922 | 162900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20230922 | 162800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20230922 | 162700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20230922 | 162600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20230922 | 162500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20230922 | 162400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20230922 | 162300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20230922 | 162200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20230922 | 162100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20230922 | 162000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20230922 | 161900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20230922 | 161800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20230922 | 161700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20230922 | 161600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20230922 | 161500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20230922 | 161400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20230922 | 161300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20230922 | 161200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20230922 | 161100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20230922 | 161000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20230922 | 160900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20230922 | 160800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20230922 | 160700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20230922 | 160600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20230922 | 160500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20230922 | 160400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20230922 | 160300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20230922 | 160200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 7550 |
| 153 | 20230922 | 160100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20230922 | 160000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20230922 | 155900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20230922 | 155800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20230922 | 155700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20230922 | 155600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20230922 | 155500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20230922 | 155400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20230922 | 155300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20230922 | 155200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20230922 | 155100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20230922 | 155000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20230922 | 154900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20230922 | 154800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20230922 | 154700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20230922 | 154600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20230922 | 154500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20230922 | 154400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20230922 | 154300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20230922 | 154200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20230922 | 154100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20230922 | 154000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20230922 | 153900 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20230922 | 153800 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20230922 | 153700 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20230922 | 153600 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20230922 | 153500 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20230922 | 153400 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20230922 | 153300 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20230922 | 153200 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 7550 |
| 183 | 20230922 | 153100 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 184 | 20230922 | 153000 | 8519430850 | 49400 | 49400 | 49400 | 49400 | 7550 |
| 185 | 20230922 | 152900 | 8146460850 | 49250 | 49250 | 49250 | 49250 | 0 |
| 186 | 20230922 | 152800 | 8146460850 | 49250 | 49250 | 49250 | 49250 | 0 |
| 187 | 20230922 | 152700 | 8146460850 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20230922 | 152600 | 8146460850 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20230922 | 152500 | 8146460850 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20230922 | 152400 | 8146460850 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20230922 | 152300 | 8146460850 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20230922 | 152200 | 8146460850 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20230922 | 152100 | 8146460850 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20230922 | 152000 | 8146460850 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20230922 | 151900 | 8146460850 | 49250 | 49250 | 49300 | 49200 | 612 |
| 196 | 20230922 | 151800 | 8116331450 | 49250 | 49200 | 49250 | 49200 | 354 |
| 197 | 20230922 | 151700 | 8098910150 | 49200 | 49150 | 49250 | 49150 | 974 |
| 198 | 20230922 | 151600 | 8050996250 | 49200 | 49200 | 49250 | 49150 | 671 |
| 199 | 20230922 | 151500 | 8017982500 | 49250 | 49200 | 49250 | 49200 | 656 |
| 200 | 20230922 | 151400 | 7985684950 | 49250 | 49200 | 49250 | 49200 | 1155 |
| 201 | 20230922 | 151300 | 7928856750 | 49250 | 49250 | 49250 | 49200 | 898 |
| 202 | 20230922 | 151200 | 7884656500 | 49250 | 49200 | 49250 | 49200 | 226 |
| 203 | 20230922 | 151100 | 7873530200 | 49200 | 49200 | 49250 | 49200 | 188 |
| 204 | 20230922 | 151000 | 7864276350 | 49200 | 49250 | 49300 | 49200 | 353 |
| 205 | 20230922 | 150900 | 7846896050 | 49250 | 49250 | 49250 | 49200 | 253 |
| 206 | 20230922 | 150800 | 7834440300 | 49200 | 49250 | 49250 | 49150 | 353 |
| 207 | 20230922 | 150700 | 7817062200 | 49300 | 49150 | 49300 | 49150 | 211 |
| 208 | 20230922 | 150600 | 7806681350 | 49150 | 49150 | 49200 | 49150 | 283 |
| 209 | 20230922 | 150500 | 7792768350 | 49150 | 49300 | 49300 | 49150 | 3909 |
| 210 | 20230922 | 150400 | 7600140450 | 49350 | 49350 | 49350 | 49300 | 157 |
| 211 | 20230922 | 150300 | 7592395900 | 49300 | 49300 | 49350 | 49300 | 1154 |
| 212 | 20230922 | 150200 | 7535448450 | 49300 | 49300 | 49350 | 49300 | 340 |
| 213 | 20230922 | 150100 | 7518678950 | 49300 | 49300 | 49350 | 49300 | 187 |
| 214 | 20230922 | 150000 | 7509451450 | 49350 | 49350 | 49350 | 49300 | 135 |
| 215 | 20230922 | 145900 | 7502793750 | 49300 | 49300 | 49350 | 49300 | 297 |
| 216 | 20230922 | 145800 | 7488141250 | 49350 | 49300 | 49350 | 49300 | 378 |
| 217 | 20230922 | 145700 | 7469498050 | 49300 | 49350 | 49350 | 49300 | 151 |
| 218 | 20230922 | 145600 | 7462050650 | 49300 | 49250 | 49350 | 49250 | 329 |
| 219 | 20230922 | 145500 | 7445833750 | 49250 | 49300 | 49300 | 49250 | 208 |
| 220 | 20230922 | 145400 | 7435583750 | 49300 | 49250 | 49300 | 49250 | 206 |
| 221 | 20230922 | 145300 | 7425432800 | 49250 | 49300 | 49300 | 49250 | 119 |
| 222 | 20230922 | 145200 | 7419566800 | 49250 | 49250 | 49300 | 49250 | 203 |
| 223 | 20230922 | 145100 | 7409563900 | 49250 | 49300 | 49300 | 49250 | 829 |
| 224 | 20230922 | 145000 | 7368699600 | 49300 | 49350 | 49350 | 49300 | 2826 |
| 225 | 20230922 | 144900 | 7229357550 | 49300 | 49350 | 49350 | 49300 | 164 |
| 226 | 20230922 | 144800 | 7221268500 | 49300 | 49350 | 49350 | 49300 | 117 |
| 227 | 20230922 | 144700 | 7215498650 | 49350 | 49350 | 49400 | 49300 | 1320 |
| 228 | 20230922 | 144600 | 7150354150 | 49350 | 49300 | 49400 | 49300 | 2616 |
| 229 | 20230922 | 144500 | 7021310300 | 49250 | 49250 | 49300 | 49250 | 257 |
| 230 | 20230922 | 144400 | 7008645350 | 49250 | 49250 | 49300 | 49250 | 1330 |
| 231 | 20230922 | 144300 | 6943138100 | 49200 | 49200 | 49250 | 49200 | 123 |
| 232 | 20230922 | 144200 | 6937085350 | 49250 | 49250 | 49250 | 49200 | 91 |
| 233 | 20230922 | 144100 | 6932608050 | 49200 | 49200 | 49250 | 49200 | 124 |
| 234 | 20230922 | 144000 | 6926507050 | 49200 | 49200 | 49250 | 49200 | 269 |
| 235 | 20230922 | 143900 | 6913271250 | 49200 | 49250 | 49250 | 49200 | 269 |
| 236 | 20230922 | 143800 | 6900029500 | 49200 | 49200 | 49250 | 49200 | 41 |
| 237 | 20230922 | 143700 | 6898011300 | 49200 | 49200 | 49250 | 49200 | 120 |
| 238 | 20230922 | 143600 | 6892105450 | 49200 | 49200 | 49200 | 49200 | 90 |
| 239 | 20230922 | 143500 | 6887677450 | 49200 | 49250 | 49250 | 49200 | 132 |
| 240 | 20230922 | 143400 | 6881182100 | 49200 | 49200 | 49200 | 49200 | 84 |
| 241 | 20230922 | 143300 | 6877049300 | 49200 | 49200 | 49250 | 49200 | 228 |
| 242 | 20230922 | 143200 | 6865830400 | 49200 | 49150 | 49250 | 49150 | 474 |
| 243 | 20230922 | 143100 | 6842509650 | 49200 | 49150 | 49200 | 49150 | 152 |
| 244 | 20230922 | 143000 | 6835036150 | 49150 | 49150 | 49200 | 49150 | 131 |
| 245 | 20230922 | 142900 | 6828594900 | 49200 | 49150 | 49200 | 49150 | 278 |
| 246 | 20230922 | 142800 | 6814925700 | 49150 | 49200 | 49200 | 49150 | 97 |
| 247 | 20230922 | 142700 | 6810157150 | 49200 | 49150 | 49200 | 49150 | 86 |
| 248 | 20230922 | 142600 | 6805930000 | 49150 | 49200 | 49200 | 49150 | 50 |
| 249 | 20230922 | 142500 | 6803470700 | 49150 | 49150 | 49200 | 49150 | 222 |
| 250 | 20230922 | 142400 | 6792557450 | 49150 | 49150 | 49200 | 49150 | 133 |
| 251 | 20230922 | 142300 | 6786018400 | 49200 | 49150 | 49200 | 49150 | 38 |
| 252 | 20230922 | 142200 | 6784150000 | 49150 | 49200 | 49200 | 49150 | 273 |
| 253 | 20230922 | 142100 | 6770722600 | 49200 | 49150 | 49250 | 49150 | 95 |
| 254 | 20230922 | 142000 | 6766048850 | 49150 | 49200 | 49200 | 49150 | 79 |
| 255 | 20230922 | 141900 | 6762164800 | 49150 | 49150 | 49200 | 49150 | 451 |
| 256 | 20230922 | 141800 | 6739979850 | 49200 | 49200 | 49200 | 49150 | 246 |
| 257 | 20230922 | 141700 | 6727876900 | 49200 | 49200 | 49250 | 49200 | 18 |
| 258 | 20230922 | 141600 | 6726991100 | 49200 | 49200 | 49250 | 49200 | 365 |
| 259 | 20230922 | 141500 | 6709032050 | 49250 | 49200 | 49250 | 49200 | 149 |
| 260 | 20230922 | 141400 | 6701697750 | 49200 | 49150 | 49200 | 49150 | 524 |
| 261 | 20230922 | 141300 | 6675917500 | 49150 | 49150 | 49200 | 49150 | 112 |
| 262 | 20230922 | 141200 | 6670412550 | 49150 | 49150 | 49200 | 49150 | 86 |
| 263 | 20230922 | 141100 | 6666185400 | 49150 | 49200 | 49200 | 49150 | 19 |
| 264 | 20230922 | 141000 | 6665251350 | 49150 | 49250 | 49250 | 49150 | 914 |
| 265 | 20230922 | 140900 | 6620325550 | 49200 | 49200 | 49250 | 49200 | 272 |
| 266 | 20230922 | 140800 | 6606942900 | 49200 | 49200 | 49250 | 49200 | 58 |
| 267 | 20230922 | 140700 | 6604087150 | 49200 | 49200 | 49250 | 49200 | 595 |
| 268 | 20230922 | 140600 | 6574812900 | 49250 | 49250 | 49250 | 49200 | 405 |
| 269 | 20230922 | 140500 | 6554886500 | 49200 | 49200 | 49250 | 49200 | 27 |
| 270 | 20230922 | 140400 | 6553557900 | 49200 | 49200 | 49250 | 49200 | 97 |
| 271 | 20230922 | 140300 | 6548785250 | 49200 | 49200 | 49200 | 49200 | 204 |
| 272 | 20230922 | 140200 | 6538748450 | 49250 | 49200 | 49250 | 49200 | 148 |
| 273 | 20230922 | 140100 | 6531466750 | 49200 | 49200 | 49250 | 49200 | 93 |
| 274 | 20230922 | 140000 | 6526890950 | 49200 | 49200 | 49250 | 49200 | 105 |
| 275 | 20230922 | 135900 | 6521724700 | 49200 | 49150 | 49200 | 49150 | 39 |
| 276 | 20230922 | 135800 | 6519806550 | 49150 | 49100 | 49200 | 49100 | 280 |
| 277 | 20230922 | 135700 | 6506041600 | 49150 | 49150 | 49150 | 49100 | 84 |
| 278 | 20230922 | 135600 | 6501916900 | 49150 | 49150 | 49150 | 49150 | 94 |
| 279 | 20230922 | 135500 | 6497296800 | 49150 | 49200 | 49200 | 49150 | 133 |
| 280 | 20230922 | 135400 | 6490756450 | 49250 | 49200 | 49250 | 49200 | 372 |
| 281 | 20230922 | 135300 | 6472453800 | 49200 | 49150 | 49200 | 49150 | 215 |
| 282 | 20230922 | 135200 | 6461877400 | 49150 | 49200 | 49200 | 49150 | 92 |
| 283 | 20230922 | 135100 | 6457354950 | 49200 | 49150 | 49200 | 49100 | 329 |
| 284 | 20230922 | 135000 | 6441182950 | 49150 | 49100 | 49150 | 49100 | 3 |
| 285 | 20230922 | 134900 | 6441035600 | 49100 | 49150 | 49150 | 49100 | 96 |
| 286 | 20230922 | 134800 | 6436320900 | 49100 | 49100 | 49100 | 49100 | 75 |
| 287 | 20230922 | 134700 | 6432638400 | 49150 | 49150 | 49150 | 49100 | 46 |
| 288 | 20230922 | 134600 | 6430377750 | 49100 | 49150 | 49150 | 49100 | 70 |
| 289 | 20230922 | 134500 | 6426940600 | 49100 | 49150 | 49150 | 49100 | 123 |
| 290 | 20230922 | 134400 | 6420898950 | 49150 | 49150 | 49150 | 49150 | 215 |
| 291 | 20230922 | 134300 | 6410331700 | 49150 | 49200 | 49200 | 49150 | 199 |
| 292 | 20230922 | 134200 | 6400549750 | 49200 | 49150 | 49200 | 49100 | 204 |
| 293 | 20230922 | 134100 | 6390526700 | 49150 | 49100 | 49150 | 49100 | 182 |
| 294 | 20230922 | 134000 | 6381588450 | 49100 | 49150 | 49150 | 49100 | 104 |
| 295 | 20230922 | 133900 | 6376480000 | 49150 | 49100 | 49150 | 49100 | 139 |
| 296 | 20230922 | 133800 | 6369653150 | 49100 | 49100 | 49150 | 49100 | 57 |
| 297 | 20230922 | 133700 | 6366852850 | 49150 | 49100 | 49200 | 49100 | 91 |
| 298 | 20230922 | 133600 | 6362380650 | 49100 | 49200 | 49200 | 49100 | 1252 |
| 299 | 20230922 | 133500 | 6300844000 | 49200 | 49150 | 49200 | 49150 | 102 |
| 300 | 20230922 | 133400 | 6295825900 | 49150 | 49200 | 49200 | 49150 | 106 |
| 301 | 20230922 | 133300 | 6290614200 | 49150 | 49200 | 49200 | 49150 | 75 |
| 302 | 20230922 | 133200 | 6286927650 | 49200 | 49100 | 49200 | 49100 | 440 |
| 303 | 20230922 | 133100 | 6265297750 | 49150 | 49150 | 49150 | 49100 | 218 |
| 304 | 20230922 | 133000 | 6254586450 | 49150 | 49150 | 49150 | 49150 | 94 |
| 305 | 20230922 | 132900 | 6249966350 | 49200 | 49200 | 49200 | 49200 | 6 |
| 306 | 20230922 | 132800 | 6249671150 | 49200 | 49150 | 49250 | 49150 | 496 |
| 307 | 20230922 | 132700 | 6225267950 | 49150 | 49200 | 49200 | 49100 | 561 |
| 308 | 20230922 | 132600 | 6197690850 | 49200 | 49100 | 49250 | 49100 | 552 |
| 309 | 20230922 | 132500 | 6170552050 | 49150 | 49150 | 49200 | 49100 | 189 |
| 310 | 20230922 | 132400 | 6161266050 | 49150 | 49150 | 49150 | 49150 | 796 |
| 311 | 20230922 | 132300 | 6122142650 | 49150 | 49200 | 49200 | 49150 | 321 |
| 312 | 20230922 | 132200 | 6106350600 | 49200 | 49300 | 49300 | 49200 | 372 |
| 313 | 20230922 | 132100 | 6088032950 | 49250 | 49300 | 49300 | 49250 | 579 |
| 314 | 20230922 | 132000 | 6059517000 | 49250 | 49250 | 49300 | 49250 | 158 |
| 315 | 20230922 | 131900 | 6051735100 | 49250 | 49300 | 49300 | 49250 | 71 |
| 316 | 20230922 | 131800 | 6048238300 | 49300 | 49300 | 49300 | 49250 | 74 |
| 317 | 20230922 | 131700 | 6044593600 | 49300 | 49250 | 49300 | 49250 | 154 |
| 318 | 20230922 | 131600 | 6037007550 | 49250 | 49300 | 49300 | 49250 | 329 |
| 319 | 20230922 | 131500 | 6020801800 | 49300 | 49300 | 49300 | 49300 | 275 |
| 320 | 20230922 | 131400 | 6007244300 | 49300 | 49350 | 49350 | 49300 | 12 |
| 321 | 20230922 | 131300 | 6006652500 | 49300 | 49350 | 49350 | 49300 | 178 |
| 322 | 20230922 | 131200 | 5997876800 | 49300 | 49300 | 49300 | 49300 | 96 |
| 323 | 20230922 | 131100 | 5993144000 | 49300 | 49350 | 49350 | 49300 | 966 |
| 324 | 20230922 | 131000 | 5945481450 | 49350 | 49400 | 49400 | 49350 | 75 |
| 325 | 20230922 | 130900 | 5941780000 | 49400 | 49250 | 49400 | 49250 | 819 |
| 326 | 20230922 | 130800 | 5901388150 | 49250 | 49250 | 49250 | 49250 | 100 |
| 327 | 20230922 | 130700 | 5896463150 | 49200 | 49200 | 49250 | 49200 | 469 |
| 328 | 20230922 | 130600 | 5873369100 | 49200 | 49250 | 49300 | 49200 | 1824 |
| 329 | 20230922 | 130500 | 5783538500 | 49250 | 49050 | 49250 | 49050 | 4731 |
| 330 | 20230922 | 130400 | 5550977700 | 49050 | 49050 | 49050 | 49050 | 72 |
| 331 | 20230922 | 130300 | 5547446100 | 49100 | 49100 | 49100 | 49100 | 396 |
| 332 | 20230922 | 130200 | 5528002500 | 49100 | 49150 | 49150 | 49100 | 143 |
| 333 | 20230922 | 130100 | 5520975200 | 49100 | 49100 | 49150 | 49100 | 183 |
| 334 | 20230922 | 130000 | 5511989850 | 49150 | 49150 | 49150 | 49100 | 76 |
| 335 | 20230922 | 125900 | 5508258100 | 49100 | 49100 | 49100 | 49100 | 5 |
| 336 | 20230922 | 125800 | 5508012600 | 49100 | 49100 | 49150 | 49100 | 84 |
| 337 | 20230922 | 125700 | 5503888050 | 49100 | 49100 | 49100 | 49100 | 68 |
| 338 | 20230922 | 125600 | 5500549250 | 49100 | 49100 | 49100 | 49100 | 755 |
| 339 | 20230922 | 125500 | 5463478750 | 49100 | 49100 | 49150 | 49100 | 186 |
| 340 | 20230922 | 125400 | 5454345150 | 49100 | 49150 | 49150 | 49100 | 80 |
| 341 | 20230922 | 125300 | 5450416950 | 49150 | 49150 | 49150 | 49150 | 868 |
| 342 | 20230922 | 125200 | 5407754750 | 49150 | 49200 | 49200 | 49150 | 92 |
| 343 | 20230922 | 125100 | 5403231450 | 49200 | 49150 | 49200 | 49150 | 80 |
| 344 | 20230922 | 125000 | 5399299150 | 49150 | 49200 | 49200 | 49150 | 17 |
| 345 | 20230922 | 124900 | 5398463300 | 49150 | 49150 | 49150 | 49150 | 243 |
| 346 | 20230922 | 124800 | 5386519850 | 49200 | 49150 | 49200 | 49150 | 142 |
| 347 | 20230922 | 124700 | 5379537050 | 49200 | 49200 | 49200 | 49200 | 1 |
| 348 | 20230922 | 124600 | 5379487850 | 49150 | 49200 | 49200 | 49150 | 1383 |
| 349 | 20230922 | 124500 | 5311508050 | 49200 | 49150 | 49200 | 49150 | 80 |
| 350 | 20230922 | 124400 | 5307575650 | 49150 | 49150 | 49150 | 49150 | 27 |
| 351 | 20230922 | 124300 | 5306248600 | 49150 | 49100 | 49200 | 49100 | 1653 |
| 352 | 20230922 | 124200 | 5225002800 | 49150 | 49100 | 49150 | 49100 | 156 |
| 353 | 20230922 | 124100 | 5217341550 | 49100 | 49100 | 49100 | 49100 | 113 |
| 354 | 20230922 | 124000 | 5211793250 | 49100 | 49150 | 49150 | 49100 | 102 |
| 355 | 20230922 | 123900 | 5206784850 | 49100 | 49100 | 49150 | 49100 | 79 |
| 356 | 20230922 | 123800 | 5202905800 | 49150 | 49050 | 49150 | 49050 | 2388 |
| 357 | 20230922 | 123700 | 5085700550 | 49000 | 49000 | 49000 | 49000 | 86 |
| 358 | 20230922 | 123600 | 5081486550 | 49000 | 49050 | 49050 | 49000 | 193 |
| 359 | 20230922 | 123500 | 5072029400 | 49000 | 49000 | 49050 | 49000 | 28 |
| 360 | 20230922 | 123400 | 5070657150 | 49000 | 49050 | 49050 | 49000 | 76 |
| 361 | 20230922 | 123300 | 5066932950 | 49050 | 49000 | 49050 | 49000 | 150 |
| 362 | 20230922 | 123200 | 5059580950 | 49000 | 49000 | 49000 | 49000 | 5 |
| 363 | 20230922 | 123100 | 5059335950 | 49000 | 49000 | 49000 | 49000 | 80 |
| 364 | 20230922 | 123000 | 5055415950 | 49000 | 49000 | 49050 | 49000 | 83 |
| 365 | 20230922 | 122900 | 5051348700 | 49050 | 49050 | 49050 | 49000 | 672 |
| 366 | 20230922 | 122800 | 5018408850 | 49050 | 49050 | 49100 | 49050 | 93 |
| 367 | 20230922 | 122700 | 5013847150 | 49050 | 49050 | 49050 | 49050 | 130 |
| 368 | 20230922 | 122600 | 5007470650 | 49100 | 49050 | 49100 | 49050 | 11 |
| 369 | 20230922 | 122500 | 5006930900 | 49050 | 49050 | 49100 | 49050 | 66 |
| 370 | 20230922 | 122400 | 5003693500 | 49050 | 49050 | 49050 | 49050 | 73 |
| 371 | 20230922 | 122300 | 5000112850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 372 | 20230922 | 122200 | 5000112850 | 49050 | 49050 | 49100 | 49050 | 978 |
| 373 | 20230922 | 122100 | 4952141800 | 49050 | 49050 | 49050 | 49050 | 354 |
| 374 | 20230922 | 122000 | 4934778100 | 49100 | 49100 | 49100 | 49100 | 2 |
| 375 | 20230922 | 121900 | 4934679900 | 49050 | 49100 | 49100 | 49050 | 107 |
| 376 | 20230922 | 121800 | 4929429800 | 49100 | 49050 | 49100 | 49050 | 89 |
| 377 | 20230922 | 121700 | 4925063650 | 49100 | 49000 | 49100 | 49000 | 877 |
| 378 | 20230922 | 121600 | 4882043900 | 49000 | 49000 | 49050 | 49000 | 99 |
| 379 | 20230922 | 121500 | 4877192200 | 49000 | 49000 | 49000 | 48950 | 592 |
| 380 | 20230922 | 121400 | 4848188250 | 49000 | 48950 | 49000 | 48950 | 87 |
| 381 | 20230922 | 121300 | 4843927650 | 48950 | 49000 | 49000 | 48950 | 118 |
| 382 | 20230922 | 121200 | 4838149450 | 49000 | 48950 | 49000 | 48950 | 103 |
| 383 | 20230922 | 121100 | 4833107550 | 48950 | 48950 | 48950 | 48950 | 70 |
| 384 | 20230922 | 121000 | 4829681050 | 48900 | 48950 | 48950 | 48900 | 147 |
| 385 | 20230922 | 120900 | 4822489100 | 48900 | 48900 | 48900 | 48900 | 93 |
| 386 | 20230922 | 120800 | 4817941400 | 48950 | 48950 | 48950 | 48950 | 646 |
| 387 | 20230922 | 120700 | 4786319700 | 48950 | 48950 | 48950 | 48950 | 76 |
| 388 | 20230922 | 120600 | 4782599500 | 49000 | 49000 | 49000 | 48950 | 131 |
| 389 | 20230922 | 120500 | 4776185250 | 49000 | 48950 | 49000 | 48950 | 61 |
| 390 | 20230922 | 120400 | 4773199100 | 48950 | 49050 | 49050 | 48950 | 448 |
| 391 | 20230922 | 120300 | 4751251000 | 49100 | 49100 | 49100 | 49050 | 107 |
| 392 | 20230922 | 120200 | 4746001650 | 49100 | 49100 | 49100 | 49050 | 10 |
| 393 | 20230922 | 120100 | 4745510900 | 49050 | 49050 | 49050 | 49050 | 98 |
| 394 | 20230922 | 120000 | 4740704000 | 49050 | 49050 | 49050 | 49000 | 400 |
| 395 | 20230922 | 115900 | 4721087750 | 49050 | 49050 | 49050 | 49000 | 91 |
| 396 | 20230922 | 115800 | 4716624450 | 49050 | 49050 | 49050 | 49000 | 136 |
| 397 | 20230922 | 115700 | 4709957050 | 49050 | 49050 | 49050 | 48950 | 76 |
| 398 | 20230922 | 115600 | 4706236100 | 49050 | 49000 | 49050 | 48950 | 289 |
| 399 | 20230922 | 115500 | 4692065850 | 49000 | 49000 | 49000 | 48950 | 219 |
| 400 | 20230922 | 115400 | 4681339100 | 49000 | 49000 | 49000 | 48950 | 99 |
| 401 | 20230922 | 115300 | 4676492000 | 48950 | 49000 | 49000 | 48950 | 201 |
| 402 | 20230922 | 115200 | 4666643300 | 49000 | 48950 | 49000 | 48950 | 307 |
| 403 | 20230922 | 115100 | 4651609150 | 49000 | 49100 | 49100 | 49000 | 315 |
| 404 | 20230922 | 115000 | 4636169000 | 49050 | 49000 | 49050 | 49000 | 73 |
| 405 | 20230922 | 114900 | 4632588700 | 49000 | 49000 | 49100 | 49000 | 248 |
| 406 | 20230922 | 114800 | 4620427350 | 49000 | 49050 | 49050 | 49000 | 90 |
| 407 | 20230922 | 114700 | 4616016850 | 49050 | 49000 | 49050 | 49000 | 28 |
| 408 | 20230922 | 114600 | 4614643850 | 49000 | 49000 | 49100 | 49000 | 373 |
| 409 | 20230922 | 114500 | 4596356800 | 49000 | 49000 | 49000 | 48950 | 171 |
| 410 | 20230922 | 114400 | 4587981550 | 49000 | 49000 | 49000 | 49000 | 20 |
| 411 | 20230922 | 114300 | 4587001550 | 48950 | 48950 | 49000 | 48950 | 133 |
| 412 | 20230922 | 114200 | 4580490150 | 49000 | 49050 | 49050 | 48950 | 904 |
| 413 | 20230922 | 114100 | 4536184300 | 49050 | 49050 | 49050 | 49000 | 67 |
| 414 | 20230922 | 114000 | 4532898800 | 49050 | 49050 | 49100 | 49000 | 227 |
| 415 | 20230922 | 113900 | 4521766100 | 49100 | 49050 | 49100 | 49000 | 114 |
| 416 | 20230922 | 113800 | 4516177700 | 49050 | 49050 | 49050 | 49000 | 395 |
| 417 | 20230922 | 113700 | 4496811000 | 49100 | 49050 | 49100 | 49000 | 427 |
| 418 | 20230922 | 113600 | 4475866750 | 49050 | 49000 | 49050 | 48950 | 284 |
| 419 | 20230922 | 113500 | 4461954100 | 49000 | 49000 | 49000 | 48950 | 19 |
| 420 | 20230922 | 113400 | 4461023450 | 49000 | 48950 | 49000 | 48950 | 195 |
| 421 | 20230922 | 113300 | 4451477200 | 48950 | 48950 | 49000 | 48950 | 122 |
| 422 | 20230922 | 113200 | 4445504900 | 49000 | 48950 | 49000 | 48950 | 59 |
| 423 | 20230922 | 113100 | 4442616650 | 48950 | 49050 | 49050 | 48950 | 207 |
| 424 | 20230922 | 113000 | 4432477000 | 49050 | 49000 | 49050 | 49000 | 82 |
| 425 | 20230922 | 112900 | 4428458700 | 49050 | 49000 | 49050 | 49000 | 17 |
| 426 | 20230922 | 112800 | 4427625050 | 49000 | 49050 | 49050 | 48950 | 1360 |
| 427 | 20230922 | 112700 | 4360987350 | 49000 | 49050 | 49050 | 49000 | 86 |
| 428 | 20230922 | 112600 | 4356773000 | 49050 | 49050 | 49050 | 49000 | 70 |
| 429 | 20230922 | 112500 | 4353342250 | 49000 | 49050 | 49050 | 49000 | 99 |
| 430 | 20230922 | 112400 | 4348489900 | 49050 | 48950 | 49050 | 48950 | 629 |
| 431 | 20230922 | 112300 | 4317654000 | 49000 | 48950 | 49000 | 48950 | 126 |
| 432 | 20230922 | 112200 | 4311482950 | 48900 | 48900 | 48950 | 48900 | 875 |
| 433 | 20230922 | 112100 | 4268690400 | 48900 | 48950 | 49000 | 48900 | 1338 |
| 434 | 20230922 | 112000 | 4203254450 | 49000 | 49000 | 49000 | 48950 | 140 |
| 435 | 20230922 | 111900 | 4196394600 | 49000 | 49000 | 49050 | 48950 | 552 |
| 436 | 20230922 | 111800 | 4169355800 | 49000 | 49000 | 49000 | 48950 | 209 |
| 437 | 20230922 | 111700 | 4159120650 | 49000 | 49050 | 49050 | 48950 | 234 |
| 438 | 20230922 | 111600 | 4147654200 | 49050 | 49050 | 49050 | 48950 | 1075 |
| 439 | 20230922 | 111500 | 4095028150 | 49050 | 49050 | 49050 | 49000 | 130 |
| 440 | 20230922 | 111400 | 4088657750 | 49050 | 49000 | 49050 | 49000 | 10 |
| 441 | 20230922 | 111300 | 4088167300 | 49050 | 49050 | 49050 | 49000 | 159 |
| 442 | 20230922 | 111200 | 4080372050 | 49000 | 49050 | 49050 | 48950 | 719 |
| 443 | 20230922 | 111100 | 4045146550 | 49050 | 49100 | 49100 | 49000 | 711 |
| 444 | 20230922 | 111000 | 4010273350 | 49100 | 49100 | 49100 | 49050 | 91 |
| 445 | 20230922 | 110900 | 4005808900 | 49100 | 49100 | 49100 | 49050 | 73 |
| 446 | 20230922 | 110800 | 4002228150 | 49100 | 49050 | 49100 | 49050 | 239 |
| 447 | 20230922 | 110700 | 3990504650 | 49000 | 49000 | 49100 | 49000 | 151 |
| 448 | 20230922 | 110600 | 3983101600 | 49050 | 49050 | 49050 | 48950 | 398 |
| 449 | 20230922 | 110500 | 3963596050 | 49050 | 49050 | 49050 | 49000 | 109 |
| 450 | 20230922 | 110400 | 3958254650 | 49000 | 49000 | 49000 | 49000 | 148 |
| 451 | 20230922 | 110300 | 3951002650 | 49000 | 48950 | 49000 | 48950 | 554 |
| 452 | 20230922 | 110200 | 3923871700 | 48900 | 49000 | 49000 | 48900 | 591 |
| 453 | 20230922 | 110100 | 3894943900 | 49000 | 49000 | 49000 | 48950 | 129 |
| 454 | 20230922 | 110000 | 3888627800 | 49000 | 49000 | 49000 | 48950 | 191 |
| 455 | 20230922 | 105900 | 3879272150 | 49000 | 49050 | 49050 | 49000 | 242 |
| 456 | 20230922 | 105800 | 3867412400 | 49000 | 49050 | 49050 | 49000 | 100 |
| 457 | 20230922 | 105700 | 3862511350 | 49050 | 49000 | 49050 | 48950 | 308 |
| 458 | 20230922 | 105600 | 3847425450 | 49050 | 49000 | 49050 | 48950 | 992 |
| 459 | 20230922 | 105500 | 3798843450 | 49000 | 49100 | 49100 | 49000 | 672 |
| 460 | 20230922 | 105400 | 3765910150 | 49050 | 49050 | 49100 | 49000 | 168 |
| 461 | 20230922 | 105300 | 3757673100 | 49100 | 49050 | 49100 | 49050 | 416 |
| 462 | 20230922 | 105200 | 3737267100 | 49050 | 49100 | 49100 | 49050 | 285 |
| 463 | 20230922 | 105100 | 3723277350 | 49100 | 49100 | 49150 | 49050 | 854 |
| 464 | 20230922 | 105000 | 3681345700 | 49150 | 49150 | 49150 | 49100 | 538 |
| 465 | 20230922 | 104900 | 3654927550 | 49150 | 49150 | 49150 | 49100 | 88 |
| 466 | 20230922 | 104800 | 3650605900 | 49150 | 49100 | 49150 | 49100 | 241 |
| 467 | 20230922 | 104700 | 3638764600 | 49150 | 49150 | 49150 | 49100 | 346 |
| 468 | 20230922 | 104600 | 3621775200 | 49150 | 49100 | 49150 | 49100 | 270 |
| 469 | 20230922 | 104500 | 3608508650 | 49100 | 49100 | 49100 | 49050 | 313 |
| 470 | 20230922 | 104400 | 3593144100 | 49050 | 49100 | 49100 | 49050 | 113 |
| 471 | 20230922 | 104300 | 3587598550 | 49100 | 49100 | 49100 | 49050 | 306 |
| 472 | 20230922 | 104200 | 3572584950 | 49100 | 49050 | 49100 | 49000 | 110 |
| 473 | 20230922 | 104100 | 3567192500 | 49050 | 49000 | 49050 | 49000 | 65 |
| 474 | 20230922 | 104000 | 3564005000 | 48950 | 49000 | 49050 | 48950 | 805 |
| 475 | 20230922 | 103900 | 3524562000 | 49000 | 49000 | 49000 | 48950 | 112 |
| 476 | 20230922 | 103800 | 3519078000 | 49000 | 49000 | 49000 | 48950 | 107 |
| 477 | 20230922 | 103700 | 3513835550 | 49000 | 49100 | 49150 | 48950 | 1435 |
| 478 | 20230922 | 103600 | 3443491000 | 49100 | 49150 | 49150 | 49050 | 1069 |
| 479 | 20230922 | 103500 | 3391005200 | 49150 | 49100 | 49150 | 49100 | 234 |
| 480 | 20230922 | 103400 | 3379515400 | 49100 | 49150 | 49150 | 49100 | 90 |
| 481 | 20230922 | 103300 | 3375095450 | 49150 | 49150 | 49150 | 49100 | 479 |
| 482 | 20230922 | 103200 | 3351566900 | 49100 | 49150 | 49150 | 49100 | 435 |
| 483 | 20230922 | 103100 | 3330198800 | 49150 | 49100 | 49150 | 49100 | 1084 |
| 484 | 20230922 | 103000 | 3276972350 | 49100 | 49000 | 49100 | 48950 | 761 |
| 485 | 20230922 | 102900 | 3239678650 | 49000 | 49000 | 49000 | 48950 | 57 |
| 486 | 20230922 | 102800 | 3236888200 | 48950 | 49000 | 49000 | 48950 | 98 |
| 487 | 20230922 | 102700 | 3232089900 | 49000 | 49050 | 49050 | 48950 | 355 |
| 488 | 20230922 | 102600 | 3214693850 | 49000 | 49050 | 49050 | 49000 | 15 |
| 489 | 20230922 | 102500 | 3213958300 | 49000 | 48950 | 49000 | 48950 | 320 |
| 490 | 20230922 | 102400 | 3198287400 | 48950 | 48950 | 48950 | 48900 | 232 |
| 491 | 20230922 | 102300 | 3186934750 | 48950 | 48900 | 48950 | 48900 | 207 |
| 492 | 20230922 | 102200 | 3176811850 | 48900 | 48900 | 48950 | 48900 | 165 |
| 493 | 20230922 | 102100 | 3168740950 | 48900 | 48950 | 49000 | 48900 | 150 |
| 494 | 20230922 | 102000 | 3161399350 | 49000 | 49000 | 49050 | 48950 | 435 |
| 495 | 20230922 | 101900 | 3140089150 | 49050 | 49050 | 49100 | 49050 | 143 |
| 496 | 20230922 | 101800 | 3133072150 | 49050 | 49100 | 49100 | 49000 | 479 |
| 497 | 20230922 | 101700 | 3109587050 | 49100 | 49050 | 49100 | 49050 | 577 |
| 498 | 20230922 | 101600 | 3081282150 | 49100 | 49150 | 49150 | 49100 | 115 |
| 499 | 20230922 | 101500 | 3075635100 | 49150 | 49150 | 49150 | 49100 | 384 |
| 500 | 20230922 | 101400 | 3056774300 | 49150 | 49150 | 49150 | 49100 | 24 |
| 501 | 20230922 | 101300 | 3055594850 | 49150 | 49200 | 49200 | 49100 | 292 |
| 502 | 20230922 | 101200 | 3041243050 | 49200 | 49100 | 49200 | 49100 | 312 |
| 503 | 20230922 | 101100 | 3025911200 | 49150 | 49100 | 49150 | 49100 | 118 |
| 504 | 20230922 | 101000 | 3020116850 | 49100 | 49150 | 49150 | 49050 | 285 |
| 505 | 20230922 | 100900 | 3006123850 | 49150 | 49150 | 49150 | 49100 | 78 |
| 506 | 20230922 | 100800 | 3002293300 | 49150 | 49200 | 49200 | 49100 | 231 |
| 507 | 20230922 | 100700 | 2990939600 | 49150 | 49200 | 49200 | 49150 | 286 |
| 508 | 20230922 | 100600 | 2976879450 | 49200 | 49200 | 49200 | 49150 | 319 |
| 509 | 20230922 | 100500 | 2961198200 | 49200 | 49200 | 49200 | 49150 | 802 |
| 510 | 20230922 | 100400 | 2921762550 | 49300 | 49250 | 49300 | 49200 | 3093 |
| 511 | 20230922 | 100300 | 2769360850 | 49250 | 49250 | 49250 | 49200 | 218 |
| 512 | 20230922 | 100200 | 2758629900 | 49200 | 49150 | 49200 | 49100 | 1383 |
| 513 | 20230922 | 100100 | 2690596650 | 49200 | 49200 | 49200 | 49150 | 746 |
| 514 | 20230922 | 100000 | 2653929250 | 49200 | 49200 | 49200 | 49150 | 321 |
| 515 | 20230922 | 095900 | 2638145100 | 49200 | 49200 | 49200 | 49150 | 24 |
| 516 | 20230922 | 095800 | 2636964400 | 49200 | 49200 | 49200 | 49150 | 128 |
| 517 | 20230922 | 095700 | 2630672000 | 49200 | 49100 | 49200 | 49100 | 541 |
| 518 | 20230922 | 095600 | 2604083850 | 49100 | 49150 | 49150 | 49100 | 416 |
| 519 | 20230922 | 095500 | 2583658100 | 49100 | 49150 | 49150 | 49100 | 26 |
| 520 | 20230922 | 095400 | 2582380750 | 49150 | 49150 | 49150 | 49100 | 685 |
| 521 | 20230922 | 095300 | 2548744900 | 49150 | 49150 | 49150 | 49100 | 116 |
| 522 | 20230922 | 095200 | 2543043650 | 49100 | 49150 | 49150 | 49100 | 772 |
| 523 | 20230922 | 095100 | 2505104900 | 49150 | 49150 | 49150 | 49100 | 23 |
| 524 | 20230922 | 095000 | 2503974600 | 49100 | 49150 | 49150 | 49100 | 63 |
| 525 | 20230922 | 094900 | 2500880400 | 49150 | 49150 | 49150 | 49100 | 41 |
| 526 | 20230922 | 094800 | 2498866250 | 49150 | 49100 | 49150 | 49100 | 284 |
| 527 | 20230922 | 094700 | 2484920950 | 49150 | 49100 | 49150 | 49100 | 43 |
| 528 | 20230922 | 094600 | 2482808800 | 49100 | 49150 | 49150 | 49100 | 52 |
| 529 | 20230922 | 094500 | 2480253750 | 49100 | 49150 | 49200 | 49100 | 691 |
| 530 | 20230922 | 094400 | 2446290400 | 49150 | 49150 | 49150 | 49100 | 99 |
| 531 | 20230922 | 094300 | 2441424750 | 49150 | 49150 | 49200 | 49100 | 206 |
| 532 | 20230922 | 094200 | 2431293800 | 49150 | 49150 | 49150 | 49100 | 140 |
| 533 | 20230922 | 094100 | 2424412950 | 49150 | 49150 | 49150 | 49100 | 100 |
| 534 | 20230922 | 094000 | 2419498000 | 49100 | 49250 | 49250 | 49100 | 3063 |
| 535 | 20230922 | 093900 | 2268748500 | 49300 | 49250 | 49300 | 49250 | 1232 |
| 536 | 20230922 | 093800 | 2208050600 | 49250 | 49250 | 49250 | 49200 | 73 |
| 537 | 20230922 | 093700 | 2204455400 | 49250 | 49250 | 49250 | 49200 | 114 |
| 538 | 20230922 | 093600 | 2198841200 | 49250 | 49200 | 49300 | 49200 | 829 |
| 539 | 20230922 | 093500 | 2158011150 | 49200 | 49200 | 49250 | 49200 | 573 |
| 540 | 20230922 | 093400 | 2129819300 | 49150 | 49200 | 49200 | 49150 | 74 |
| 541 | 20230922 | 093300 | 2126179500 | 49200 | 49150 | 49200 | 49100 | 323 |
| 542 | 20230922 | 093200 | 2110309000 | 49150 | 49150 | 49150 | 49100 | 121 |
| 543 | 20230922 | 093100 | 2104362200 | 49150 | 49050 | 49150 | 49050 | 206 |
| 544 | 20230922 | 093000 | 2094247600 | 49100 | 49150 | 49150 | 49100 | 191 |
| 545 | 20230922 | 092900 | 2084869200 | 49100 | 49150 | 49150 | 49100 | 141 |
| 546 | 20230922 | 092800 | 2077942150 | 49100 | 49000 | 49150 | 49000 | 1342 |
| 547 | 20230922 | 092700 | 2012106000 | 49000 | 49000 | 49000 | 48950 | 31 |
| 548 | 20230922 | 092600 | 2010587100 | 49000 | 48950 | 49000 | 48950 | 109 |
| 549 | 20230922 | 092500 | 2005251150 | 49000 | 48950 | 49000 | 48900 | 746 |
| 550 | 20230922 | 092400 | 1968736200 | 48950 | 49050 | 49050 | 48950 | 485 |
| 551 | 20230922 | 092300 | 1944971700 | 49050 | 49100 | 49150 | 49050 | 1630 |
| 552 | 20230922 | 092200 | 1864994800 | 49050 | 49100 | 49100 | 49050 | 156 |
| 553 | 20230922 | 092100 | 1857341350 | 49100 | 49000 | 49100 | 48950 | 850 |
| 554 | 20230922 | 092000 | 1815673200 | 49000 | 48850 | 49000 | 48850 | 1702 |
| 555 | 20230922 | 091900 | 1732368450 | 48850 | 48800 | 48850 | 48750 | 385 |
| 556 | 20230922 | 091800 | 1713576200 | 48800 | 48750 | 48800 | 48700 | 317 |
| 557 | 20230922 | 091700 | 1698124900 | 48750 | 48700 | 48750 | 48700 | 428 |
| 558 | 20230922 | 091600 | 1677280000 | 48700 | 48700 | 48700 | 48650 | 194 |
| 559 | 20230922 | 091500 | 1667837700 | 48700 | 48750 | 48750 | 48700 | 696 |
| 560 | 20230922 | 091400 | 1633920250 | 48750 | 48900 | 48900 | 48750 | 468 |
| 561 | 20230922 | 091300 | 1611079800 | 48850 | 48950 | 48950 | 48850 | 105 |
| 562 | 20230922 | 091200 | 1605949100 | 48950 | 48900 | 48950 | 48900 | 780 |
| 563 | 20230922 | 091100 | 1567803450 | 48900 | 48800 | 48900 | 48800 | 169 |
| 564 | 20230922 | 091000 | 1559548900 | 48850 | 48850 | 48900 | 48800 | 1250 |
| 565 | 20230922 | 090900 | 1498456900 | 48850 | 48900 | 48900 | 48850 | 303 |
| 566 | 20230922 | 090800 | 1483643300 | 48900 | 48800 | 48900 | 48800 | 1014 |
| 567 | 20230922 | 090700 | 1434068650 | 48800 | 48900 | 48900 | 48700 | 2042 |
| 568 | 20230922 | 090600 | 1334375850 | 48850 | 48650 | 49000 | 48650 | 3604 |
| 569 | 20230922 | 090500 | 1158407050 | 48650 | 48550 | 48750 | 48550 | 3510 |
| 570 | 20230922 | 090400 | 987604900 | 48600 | 48400 | 48600 | 48400 | 1618 |
| 571 | 20230922 | 090300 | 909123550 | 48450 | 48600 | 48650 | 48400 | 3507 |
| 572 | 20230922 | 090200 | 738822800 | 48550 | 48550 | 48800 | 48550 | 2193 |
| 573 | 20230922 | 090100 | 632090600 | 48500 | 48300 | 48600 | 48100 | 8059 |
| 574 | 20230922 | 090000 | 242547000 | 48350 | 48500 | 48500 | 48300 | 4895 |