31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 11878 |
| 3 | 20230921 | 183100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20230921 | 183000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20230921 | 182900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20230921 | 182800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20230921 | 182700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20230921 | 182600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20230921 | 182500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20230921 | 182400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20230921 | 182300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20230921 | 182200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20230921 | 182100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20230921 | 182000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20230921 | 181900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20230921 | 181800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20230921 | 181700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20230921 | 181600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20230921 | 181500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20230921 | 181400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20230921 | 181300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20230921 | 181200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20230921 | 181100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20230921 | 181000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20230921 | 180900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20230921 | 180800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20230921 | 180700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20230921 | 180600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20230921 | 180500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20230921 | 180400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20230921 | 180300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20230921 | 180200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 11878 |
| 33 | 20230921 | 180100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20230921 | 180000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20230921 | 175900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20230921 | 175800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20230921 | 175700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20230921 | 175600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20230921 | 175500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20230921 | 175400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20230921 | 175300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20230921 | 175200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20230921 | 175100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20230921 | 175000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20230921 | 174900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20230921 | 174800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20230921 | 174700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20230921 | 174600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20230921 | 174500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20230921 | 174400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20230921 | 174300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20230921 | 174200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20230921 | 174100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20230921 | 174000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20230921 | 173900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20230921 | 173800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20230921 | 173700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20230921 | 173600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20230921 | 173500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20230921 | 173400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20230921 | 173300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20230921 | 173200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 11878 |
| 63 | 20230921 | 173100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20230921 | 173000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20230921 | 172900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20230921 | 172800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20230921 | 172700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20230921 | 172600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20230921 | 172500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20230921 | 172400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20230921 | 172300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20230921 | 172200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20230921 | 172100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20230921 | 172000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20230921 | 171900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20230921 | 171800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20230921 | 171700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20230921 | 171600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20230921 | 171500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20230921 | 171400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20230921 | 171300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20230921 | 171200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20230921 | 171100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20230921 | 171000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20230921 | 170900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20230921 | 170800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20230921 | 170700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20230921 | 170600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20230921 | 170500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20230921 | 170400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20230921 | 170300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20230921 | 170200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 11878 |
| 93 | 20230921 | 170100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20230921 | 170000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20230921 | 165900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20230921 | 165800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20230921 | 165700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20230921 | 165600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20230921 | 165500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20230921 | 165400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20230921 | 165300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20230921 | 165200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20230921 | 165100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20230921 | 165000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20230921 | 164900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20230921 | 164800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20230921 | 164700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20230921 | 164600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20230921 | 164500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20230921 | 164400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20230921 | 164300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20230921 | 164200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20230921 | 164100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20230921 | 164000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20230921 | 163900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20230921 | 163800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20230921 | 163700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20230921 | 163600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20230921 | 163500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20230921 | 163400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20230921 | 163300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20230921 | 163200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 11878 |
| 123 | 20230921 | 163100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20230921 | 163000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20230921 | 162900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20230921 | 162800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20230921 | 162700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20230921 | 162600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20230921 | 162500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20230921 | 162400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20230921 | 162300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20230921 | 162200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20230921 | 162100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20230921 | 162000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20230921 | 161900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20230921 | 161800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20230921 | 161700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20230921 | 161600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20230921 | 161500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20230921 | 161400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20230921 | 161300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20230921 | 161200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20230921 | 161100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20230921 | 161000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20230921 | 160900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20230921 | 160800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20230921 | 160700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20230921 | 160600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20230921 | 160500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20230921 | 160400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20230921 | 160300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20230921 | 160200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 11878 |
| 153 | 20230921 | 160100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20230921 | 160000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20230921 | 155900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20230921 | 155800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20230921 | 155700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20230921 | 155600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20230921 | 155500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20230921 | 155400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20230921 | 155300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20230921 | 155200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20230921 | 155100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20230921 | 155000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20230921 | 154900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20230921 | 154800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20230921 | 154700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20230921 | 154600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20230921 | 154500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20230921 | 154400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20230921 | 154300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20230921 | 154200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20230921 | 154100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20230921 | 154000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20230921 | 153900 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20230921 | 153800 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20230921 | 153700 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20230921 | 153600 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20230921 | 153500 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20230921 | 153400 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20230921 | 153300 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20230921 | 153200 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 11878 |
| 183 | 20230921 | 153100 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20230921 | 153000 | 14656398150 | 49050 | 49050 | 49050 | 49050 | 11878 |
| 185 | 20230921 | 152900 | 14073782250 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20230921 | 152800 | 14073782250 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20230921 | 152700 | 14073782250 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20230921 | 152600 | 14073782250 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20230921 | 152500 | 14073782250 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20230921 | 152400 | 14073782250 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20230921 | 152300 | 14073782250 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20230921 | 152200 | 14073782250 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20230921 | 152100 | 14073782250 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20230921 | 152000 | 14073782250 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20230921 | 151900 | 14073782250 | 49050 | 49050 | 49050 | 49000 | 1805 |
| 196 | 20230921 | 151800 | 13985267000 | 49000 | 49050 | 49050 | 49000 | 666 |
| 197 | 20230921 | 151700 | 13952628200 | 49000 | 49000 | 49050 | 49000 | 1155 |
| 198 | 20230921 | 151600 | 13896021250 | 49000 | 49050 | 49050 | 49000 | 2533 |
| 199 | 20230921 | 151500 | 13771883000 | 49050 | 49050 | 49050 | 49000 | 301 |
| 200 | 20230921 | 151400 | 13757122100 | 49000 | 49000 | 49050 | 49000 | 300 |
| 201 | 20230921 | 151300 | 13742416500 | 49050 | 49000 | 49050 | 49000 | 310 |
| 202 | 20230921 | 151200 | 13727224950 | 49000 | 49050 | 49050 | 49000 | 118 |
| 203 | 20230921 | 151100 | 13721440200 | 49050 | 49000 | 49050 | 49000 | 388 |
| 204 | 20230921 | 151000 | 13702409550 | 49050 | 49050 | 49050 | 49000 | 1305 |
| 205 | 20230921 | 150900 | 13638418850 | 49050 | 49050 | 49100 | 49050 | 87 |
| 206 | 20230921 | 150800 | 13634151300 | 49050 | 49050 | 49100 | 49050 | 152 |
| 207 | 20230921 | 150700 | 13626691150 | 49100 | 49100 | 49100 | 49050 | 271 |
| 208 | 20230921 | 150600 | 13613397950 | 49050 | 49050 | 49050 | 49000 | 358 |
| 209 | 20230921 | 150500 | 13595838350 | 49000 | 49050 | 49050 | 49000 | 226 |
| 210 | 20230921 | 150400 | 13584756400 | 49050 | 49050 | 49050 | 49000 | 418 |
| 211 | 20230921 | 150300 | 13564259300 | 49050 | 49050 | 49050 | 49000 | 553 |
| 212 | 20230921 | 150200 | 13537136150 | 49000 | 49050 | 49050 | 49000 | 123 |
| 213 | 20230921 | 150100 | 13531103850 | 49050 | 49050 | 49050 | 49000 | 119 |
| 214 | 20230921 | 150000 | 13525269050 | 49050 | 49050 | 49050 | 49000 | 1274 |
| 215 | 20230921 | 145900 | 13462795250 | 49100 | 49050 | 49100 | 49050 | 414 |
| 216 | 20230921 | 145800 | 13442483500 | 49050 | 49050 | 49050 | 49000 | 555 |
| 217 | 20230921 | 145700 | 13415270650 | 49050 | 49050 | 49050 | 49000 | 1361 |
| 218 | 20230921 | 145600 | 13348516350 | 49050 | 49000 | 49050 | 49000 | 470 |
| 219 | 20230921 | 145500 | 13325463500 | 49000 | 49000 | 49050 | 48950 | 537 |
| 220 | 20230921 | 145400 | 13299138100 | 49050 | 49000 | 49050 | 48950 | 1147 |
| 221 | 20230921 | 145300 | 13242924850 | 49000 | 49000 | 49000 | 48950 | 206 |
| 222 | 20230921 | 145200 | 13232836750 | 48950 | 48950 | 49000 | 48900 | 2958 |
| 223 | 20230921 | 145100 | 13088043200 | 48950 | 49100 | 49100 | 48900 | 14769 |
| 224 | 20230921 | 145000 | 12364444500 | 49050 | 49100 | 49100 | 49050 | 670 |
| 225 | 20230921 | 144900 | 12331574700 | 49100 | 49050 | 49100 | 49050 | 3114 |
| 226 | 20230921 | 144800 | 12178706250 | 49100 | 49100 | 49100 | 49050 | 2310 |
| 227 | 20230921 | 144700 | 12065386150 | 49050 | 49050 | 49100 | 49050 | 85 |
| 228 | 20230921 | 144600 | 12061214150 | 49050 | 49050 | 49100 | 49050 | 76 |
| 229 | 20230921 | 144500 | 12057485350 | 49050 | 49100 | 49100 | 49050 | 599 |
| 230 | 20230921 | 144400 | 12028081250 | 49100 | 49050 | 49100 | 49050 | 251 |
| 231 | 20230921 | 144300 | 12015767200 | 49050 | 49050 | 49050 | 49050 | 152 |
| 232 | 20230921 | 144200 | 12008311600 | 49100 | 49100 | 49100 | 49050 | 2663 |
| 233 | 20230921 | 144100 | 11877686250 | 49100 | 49050 | 49100 | 49050 | 269 |
| 234 | 20230921 | 144000 | 11864487700 | 49100 | 49050 | 49100 | 49050 | 162 |
| 235 | 20230921 | 143900 | 11856537700 | 49100 | 49100 | 49100 | 49050 | 297 |
| 236 | 20230921 | 143800 | 11841969100 | 49100 | 49100 | 49150 | 49100 | 4437 |
| 237 | 20230921 | 143700 | 11624112300 | 49100 | 49100 | 49150 | 49100 | 88 |
| 238 | 20230921 | 143600 | 11619789050 | 49150 | 49150 | 49150 | 49100 | 73 |
| 239 | 20230921 | 143500 | 11616201450 | 49100 | 49050 | 49100 | 49050 | 1511 |
| 240 | 20230921 | 143400 | 11542012150 | 49050 | 49050 | 49100 | 49050 | 87 |
| 241 | 20230921 | 143300 | 11537743700 | 49050 | 49100 | 49100 | 49050 | 142 |
| 242 | 20230921 | 143200 | 11530778050 | 49100 | 49100 | 49100 | 49050 | 104 |
| 243 | 20230921 | 143100 | 11525672400 | 49100 | 49100 | 49100 | 49050 | 74 |
| 244 | 20230921 | 143000 | 11522040650 | 49100 | 49050 | 49100 | 49050 | 132 |
| 245 | 20230921 | 142900 | 11515562700 | 49100 | 49100 | 49150 | 49050 | 5839 |
| 246 | 20230921 | 142800 | 11228870750 | 49100 | 49150 | 49150 | 49100 | 394 |
| 247 | 20230921 | 142700 | 11209521350 | 49100 | 49100 | 49150 | 49100 | 53 |
| 248 | 20230921 | 142600 | 11206917800 | 49100 | 49150 | 49150 | 49100 | 336 |
| 249 | 20230921 | 142500 | 11190409800 | 49100 | 49150 | 49150 | 49100 | 424 |
| 250 | 20230921 | 142400 | 11169577850 | 49100 | 49100 | 49150 | 49100 | 5510 |
| 251 | 20230921 | 142300 | 10898768550 | 49100 | 49150 | 49150 | 49100 | 285 |
| 252 | 20230921 | 142200 | 10884772400 | 49150 | 49150 | 49150 | 49100 | 50 |
| 253 | 20230921 | 142100 | 10882316650 | 49150 | 49150 | 49150 | 49100 | 142 |
| 254 | 20230921 | 142000 | 10875338050 | 49150 | 49150 | 49150 | 49100 | 332 |
| 255 | 20230921 | 141900 | 10859023250 | 49150 | 49100 | 49150 | 49100 | 809 |
| 256 | 20230921 | 141800 | 10819264100 | 49100 | 49150 | 49150 | 49100 | 109 |
| 257 | 20230921 | 141700 | 10813909100 | 49150 | 49150 | 49150 | 49100 | 73 |
| 258 | 20230921 | 141600 | 10810322100 | 49150 | 49100 | 49150 | 49100 | 43 |
| 259 | 20230921 | 141500 | 10808210550 | 49100 | 49100 | 49150 | 49100 | 642 |
| 260 | 20230921 | 141400 | 10776672500 | 49150 | 49150 | 49150 | 49150 | 2512 |
| 261 | 20230921 | 141300 | 10653207700 | 49150 | 49150 | 49200 | 49150 | 50 |
| 262 | 20230921 | 141200 | 10650749950 | 49150 | 49150 | 49150 | 49150 | 54 |
| 263 | 20230921 | 141100 | 10648095850 | 49200 | 49200 | 49200 | 49150 | 307 |
| 264 | 20230921 | 141000 | 10632991800 | 49150 | 49150 | 49200 | 49150 | 108 |
| 265 | 20230921 | 140900 | 10627680900 | 49150 | 49150 | 49150 | 49150 | 47 |
| 266 | 20230921 | 140800 | 10625370850 | 49150 | 49200 | 49200 | 49150 | 422 |
| 267 | 20230921 | 140700 | 10604609500 | 49200 | 49200 | 49200 | 49200 | 3308 |
| 268 | 20230921 | 140600 | 10441855900 | 49200 | 49200 | 49200 | 49200 | 129 |
| 269 | 20230921 | 140500 | 10435509100 | 49250 | 49250 | 49250 | 49200 | 230 |
| 270 | 20230921 | 140400 | 10424185100 | 49200 | 49250 | 49250 | 49200 | 716 |
| 271 | 20230921 | 140300 | 10388957750 | 49250 | 49200 | 49250 | 49200 | 166 |
| 272 | 20230921 | 140200 | 10380788350 | 49200 | 49250 | 49250 | 49200 | 185 |
| 273 | 20230921 | 140100 | 10371686250 | 49200 | 49200 | 49250 | 49200 | 101 |
| 274 | 20230921 | 140000 | 10366716950 | 49200 | 49250 | 49250 | 49200 | 25 |
| 275 | 20230921 | 135900 | 10365486650 | 49250 | 49200 | 49250 | 49200 | 179 |
| 276 | 20230921 | 135800 | 10356679800 | 49200 | 49200 | 49250 | 49200 | 341 |
| 277 | 20230921 | 135700 | 10339902500 | 49250 | 49250 | 49250 | 49200 | 156 |
| 278 | 20230921 | 135600 | 10332220000 | 49200 | 49250 | 49250 | 49200 | 31 |
| 279 | 20230921 | 135500 | 10330693950 | 49200 | 49250 | 49250 | 49200 | 134 |
| 280 | 20230921 | 135400 | 10324100100 | 49250 | 49250 | 49250 | 49200 | 133 |
| 281 | 20230921 | 135300 | 10317556300 | 49250 | 49200 | 49250 | 49200 | 48 |
| 282 | 20230921 | 135200 | 10315194250 | 49250 | 49250 | 49250 | 49200 | 132 |
| 283 | 20230921 | 135100 | 10308695550 | 49250 | 49250 | 49250 | 49200 | 209 |
| 284 | 20230921 | 135000 | 10298406150 | 49250 | 49250 | 49300 | 49200 | 1291 |
| 285 | 20230921 | 134900 | 10234824700 | 49300 | 49300 | 49300 | 49300 | 987 |
| 286 | 20230921 | 134800 | 10186165600 | 49300 | 49300 | 49350 | 49300 | 308 |
| 287 | 20230921 | 134700 | 10170980700 | 49300 | 49300 | 49350 | 49300 | 69 |
| 288 | 20230921 | 134600 | 10167576300 | 49300 | 49350 | 49350 | 49300 | 128 |
| 289 | 20230921 | 134500 | 10161262200 | 49350 | 49300 | 49350 | 49300 | 66 |
| 290 | 20230921 | 134400 | 10158008250 | 49300 | 49400 | 49400 | 49300 | 1699 |
| 291 | 20230921 | 134300 | 10074170400 | 49350 | 49400 | 49400 | 49350 | 48 |
| 292 | 20230921 | 134200 | 10071800850 | 49400 | 49350 | 49400 | 49350 | 41 |
| 293 | 20230921 | 134100 | 10069777450 | 49400 | 49400 | 49400 | 49350 | 161 |
| 294 | 20230921 | 134000 | 10061830700 | 49350 | 49400 | 49400 | 49350 | 68 |
| 295 | 20230921 | 133900 | 10058473250 | 49400 | 49400 | 49400 | 49350 | 311 |
| 296 | 20230921 | 133800 | 10043110500 | 49400 | 49400 | 49400 | 49350 | 20 |
| 297 | 20230921 | 133700 | 10042122850 | 49400 | 49400 | 49400 | 49350 | 228 |
| 298 | 20230921 | 133600 | 10030869850 | 49400 | 49400 | 49450 | 49400 | 22 |
| 299 | 20230921 | 133500 | 10029782650 | 49450 | 49350 | 49450 | 49350 | 173 |
| 300 | 20230921 | 133400 | 10021234800 | 49350 | 49400 | 49500 | 49350 | 823 |
| 301 | 20230921 | 133300 | 9980583150 | 49400 | 49400 | 49400 | 49350 | 195 |
| 302 | 20230921 | 133200 | 9970950850 | 49350 | 49300 | 49350 | 49300 | 270 |
| 303 | 20230921 | 133100 | 9957627950 | 49300 | 49250 | 49350 | 49250 | 416 |
| 304 | 20230921 | 133000 | 9937117350 | 49300 | 49300 | 49300 | 49250 | 182 |
| 305 | 20230921 | 132900 | 9928150350 | 49300 | 49350 | 49350 | 49300 | 791 |
| 306 | 20230921 | 132800 | 9889134950 | 49350 | 49350 | 49400 | 49350 | 251 |
| 307 | 20230921 | 132700 | 9876745100 | 49400 | 49350 | 49400 | 49350 | 66 |
| 308 | 20230921 | 132600 | 9873485050 | 49350 | 49300 | 49350 | 49300 | 260 |
| 309 | 20230921 | 132500 | 9860654800 | 49300 | 49300 | 49350 | 49300 | 500 |
| 310 | 20230921 | 132400 | 9836003650 | 49300 | 49300 | 49300 | 49250 | 61 |
| 311 | 20230921 | 132300 | 9832996700 | 49250 | 49300 | 49300 | 49250 | 70 |
| 312 | 20230921 | 132200 | 9829548550 | 49300 | 49300 | 49300 | 49250 | 227 |
| 313 | 20230921 | 132100 | 9818367000 | 49250 | 49250 | 49300 | 49250 | 2046 |
| 314 | 20230921 | 132000 | 9717601350 | 49250 | 49250 | 49250 | 49200 | 248 |
| 315 | 20230921 | 131900 | 9705387700 | 49200 | 49200 | 49250 | 49200 | 120 |
| 316 | 20230921 | 131800 | 9699480400 | 49250 | 49250 | 49250 | 49200 | 167 |
| 317 | 20230921 | 131700 | 9691258000 | 49300 | 49250 | 49300 | 49200 | 1061 |
| 318 | 20230921 | 131600 | 9639003800 | 49200 | 49250 | 49250 | 49200 | 235 |
| 319 | 20230921 | 131500 | 9627439500 | 49200 | 49250 | 49250 | 49200 | 84 |
| 320 | 20230921 | 131400 | 9623304100 | 49200 | 49200 | 49250 | 49200 | 472 |
| 321 | 20230921 | 131300 | 9600058800 | 49250 | 49200 | 49250 | 49200 | 152 |
| 322 | 20230921 | 131200 | 9592580150 | 49200 | 49200 | 49200 | 49200 | 176 |
| 323 | 20230921 | 131100 | 9583920950 | 49200 | 49200 | 49250 | 49050 | 8691 |
| 324 | 20230921 | 131000 | 9156595150 | 49200 | 49300 | 49300 | 49200 | 584 |
| 325 | 20230921 | 130900 | 9127839400 | 49300 | 49200 | 49300 | 49200 | 1360 |
| 326 | 20230921 | 130800 | 9060858500 | 49250 | 49250 | 49250 | 49200 | 2171 |
| 327 | 20230921 | 130700 | 8954044750 | 49200 | 49250 | 49300 | 49200 | 3038 |
| 328 | 20230921 | 130600 | 8804451300 | 49300 | 49250 | 49300 | 49250 | 491 |
| 329 | 20230921 | 130500 | 8780268200 | 49300 | 49300 | 49300 | 49250 | 203 |
| 330 | 20230921 | 130400 | 8770261200 | 49300 | 49250 | 49300 | 49250 | 225 |
| 331 | 20230921 | 130300 | 8759177900 | 49250 | 49350 | 49350 | 49250 | 112 |
| 332 | 20230921 | 130200 | 8753659800 | 49300 | 49300 | 49300 | 49250 | 1073 |
| 333 | 20230921 | 130100 | 8700763950 | 49300 | 49300 | 49300 | 49250 | 608 |
| 334 | 20230921 | 130000 | 8670791200 | 49300 | 49350 | 49350 | 49300 | 1421 |
| 335 | 20230921 | 125900 | 8600729450 | 49350 | 49350 | 49350 | 49300 | 3117 |
| 336 | 20230921 | 125800 | 8446958150 | 49350 | 49350 | 49400 | 49350 | 165 |
| 337 | 20230921 | 125700 | 8438813000 | 49400 | 49350 | 49400 | 49350 | 379 |
| 338 | 20230921 | 125600 | 8420103100 | 49400 | 49350 | 49400 | 49350 | 75 |
| 339 | 20230921 | 125500 | 8416399800 | 49350 | 49400 | 49450 | 49350 | 3286 |
| 340 | 20230921 | 125400 | 8254072600 | 49400 | 49450 | 49450 | 49400 | 294 |
| 341 | 20230921 | 125300 | 8239542400 | 49450 | 49400 | 49450 | 49400 | 104 |
| 342 | 20230921 | 125200 | 8234404700 | 49400 | 49400 | 49450 | 49400 | 215 |
| 343 | 20230921 | 125100 | 8223780950 | 49450 | 49450 | 49450 | 49400 | 327 |
| 344 | 20230921 | 125000 | 8207625300 | 49400 | 49450 | 49450 | 49400 | 58 |
| 345 | 20230921 | 124900 | 8204759200 | 49450 | 49450 | 49500 | 49400 | 2197 |
| 346 | 20230921 | 124800 | 8096118400 | 49450 | 49450 | 49500 | 49450 | 1324 |
| 347 | 20230921 | 124700 | 8030641600 | 49500 | 49500 | 49500 | 49450 | 86 |
| 348 | 20230921 | 124600 | 8026387950 | 49500 | 49500 | 49500 | 49500 | 13 |
| 349 | 20230921 | 124500 | 8025744450 | 49450 | 49500 | 49500 | 49450 | 130 |
| 350 | 20230921 | 124400 | 8019315650 | 49450 | 49500 | 49500 | 49450 | 267 |
| 351 | 20230921 | 124300 | 8006102550 | 49500 | 49500 | 49500 | 49500 | 3184 |
| 352 | 20230921 | 124200 | 7848494550 | 49500 | 49500 | 49550 | 49500 | 19 |
| 353 | 20230921 | 124100 | 7847553800 | 49500 | 49550 | 49550 | 49500 | 258 |
| 354 | 20230921 | 124000 | 7834779650 | 49500 | 49550 | 49550 | 49500 | 827 |
| 355 | 20230921 | 123900 | 7793834850 | 49500 | 49500 | 49500 | 49500 | 501 |
| 356 | 20230921 | 123800 | 7769035350 | 49550 | 49500 | 49550 | 49500 | 39 |
| 357 | 20230921 | 123700 | 7767104200 | 49550 | 49550 | 49550 | 49500 | 1699 |
| 358 | 20230921 | 123600 | 7682920450 | 49550 | 49550 | 49550 | 49550 | 156 |
| 359 | 20230921 | 123500 | 7675190650 | 49500 | 49500 | 49550 | 49500 | 373 |
| 360 | 20230921 | 123400 | 7656725300 | 49500 | 49550 | 49550 | 49500 | 31 |
| 361 | 20230921 | 123300 | 7655189300 | 49550 | 49550 | 49550 | 49500 | 98 |
| 362 | 20230921 | 123200 | 7650336450 | 49550 | 49500 | 49550 | 49500 | 30 |
| 363 | 20230921 | 123100 | 7648851250 | 49550 | 49550 | 49550 | 49550 | 10 |
| 364 | 20230921 | 123000 | 7648355750 | 49550 | 49500 | 49550 | 49500 | 42 |
| 365 | 20230921 | 122900 | 7646276700 | 49550 | 49500 | 49550 | 49500 | 48 |
| 366 | 20230921 | 122800 | 7643900650 | 49550 | 49500 | 49550 | 49500 | 38 |
| 367 | 20230921 | 122700 | 7642019600 | 49500 | 49550 | 49550 | 49500 | 843 |
| 368 | 20230921 | 122600 | 7600251250 | 49550 | 49550 | 49550 | 49550 | 46 |
| 369 | 20230921 | 122500 | 7597971950 | 49550 | 49500 | 49550 | 49500 | 1307 |
| 370 | 20230921 | 122400 | 7533210600 | 49500 | 49550 | 49550 | 49500 | 56 |
| 371 | 20230921 | 122300 | 7530437300 | 49550 | 49500 | 49550 | 49500 | 66 |
| 372 | 20230921 | 122200 | 7527168950 | 49500 | 49500 | 49500 | 49500 | 0 |
| 373 | 20230921 | 122100 | 7527168950 | 49500 | 49550 | 49550 | 49500 | 49 |
| 374 | 20230921 | 122000 | 7524742950 | 49500 | 49550 | 49550 | 49500 | 76 |
| 375 | 20230921 | 121900 | 7520980450 | 49500 | 49500 | 49500 | 49500 | 100 |
| 376 | 20230921 | 121800 | 7516030450 | 49550 | 49550 | 49550 | 49500 | 63 |
| 377 | 20230921 | 121700 | 7512910300 | 49550 | 49550 | 49600 | 49550 | 964 |
| 378 | 20230921 | 121600 | 7465144050 | 49550 | 49600 | 49600 | 49550 | 12 |
| 379 | 20230921 | 121500 | 7464549350 | 49550 | 49550 | 49600 | 49550 | 58 |
| 380 | 20230921 | 121400 | 7461674650 | 49550 | 49550 | 49550 | 49550 | 27 |
| 381 | 20230921 | 121300 | 7460336800 | 49550 | 49550 | 49600 | 49550 | 288 |
| 382 | 20230921 | 121200 | 7446066150 | 49550 | 49600 | 49600 | 49550 | 166 |
| 383 | 20230921 | 121100 | 7437837800 | 49550 | 49550 | 49550 | 49500 | 236 |
| 384 | 20230921 | 121000 | 7426145300 | 49550 | 49550 | 49550 | 49550 | 37 |
| 385 | 20230921 | 120900 | 7424311950 | 49550 | 49550 | 49550 | 49550 | 346 |
| 386 | 20230921 | 120800 | 7407167650 | 49550 | 49500 | 49550 | 49500 | 149 |
| 387 | 20230921 | 120700 | 7399786900 | 49550 | 49550 | 49550 | 49500 | 34 |
| 388 | 20230921 | 120600 | 7398102500 | 49550 | 49550 | 49550 | 49550 | 118 |
| 389 | 20230921 | 120500 | 7392255600 | 49550 | 49500 | 49550 | 49500 | 104 |
| 390 | 20230921 | 120400 | 7387107050 | 49550 | 49500 | 49550 | 49500 | 291 |
| 391 | 20230921 | 120300 | 7372697450 | 49500 | 49500 | 49500 | 49450 | 125 |
| 392 | 20230921 | 120200 | 7366512400 | 49500 | 49550 | 49550 | 49450 | 421 |
| 393 | 20230921 | 120100 | 7345673900 | 49550 | 49500 | 49550 | 49500 | 490 |
| 394 | 20230921 | 120000 | 7321416600 | 49500 | 49450 | 49500 | 49450 | 91 |
| 395 | 20230921 | 115900 | 7316912650 | 49450 | 49550 | 49550 | 49450 | 299 |
| 396 | 20230921 | 115800 | 7302115100 | 49550 | 49500 | 49550 | 49500 | 261 |
| 397 | 20230921 | 115700 | 7289192600 | 49500 | 49550 | 49550 | 49500 | 3526 |
| 398 | 20230921 | 115600 | 7114654800 | 49550 | 49550 | 49600 | 49550 | 328 |
| 399 | 20230921 | 115500 | 7098402250 | 49550 | 49550 | 49600 | 49550 | 204 |
| 400 | 20230921 | 115400 | 7088293950 | 49550 | 49550 | 49600 | 49550 | 973 |
| 401 | 20230921 | 115300 | 7040081650 | 49550 | 49550 | 49550 | 49550 | 53 |
| 402 | 20230921 | 115200 | 7037455500 | 49600 | 49500 | 49600 | 49500 | 843 |
| 403 | 20230921 | 115100 | 6995687100 | 49550 | 49500 | 49550 | 49500 | 1424 |
| 404 | 20230921 | 115000 | 6925198650 | 49550 | 49500 | 49550 | 49500 | 107 |
| 405 | 20230921 | 114900 | 6919901600 | 49500 | 49500 | 49550 | 49500 | 153 |
| 406 | 20230921 | 114800 | 6912322150 | 49550 | 49550 | 49550 | 49500 | 23 |
| 407 | 20230921 | 114700 | 6911183500 | 49550 | 49550 | 49550 | 49500 | 1340 |
| 408 | 20230921 | 114600 | 6844846700 | 49550 | 49550 | 49550 | 49500 | 32 |
| 409 | 20230921 | 114500 | 6843261850 | 49550 | 49550 | 49550 | 49500 | 65 |
| 410 | 20230921 | 114400 | 6840041150 | 49500 | 49550 | 49600 | 49500 | 490 |
| 411 | 20230921 | 114300 | 6815761450 | 49600 | 49550 | 49600 | 49550 | 25 |
| 412 | 20230921 | 114200 | 6814522050 | 49550 | 49550 | 49600 | 49500 | 1030 |
| 413 | 20230921 | 114100 | 6763484000 | 49550 | 49600 | 49650 | 49550 | 3282 |
| 414 | 20230921 | 114000 | 6600722900 | 49650 | 49600 | 49650 | 49600 | 82 |
| 415 | 20230921 | 113900 | 6596651700 | 49600 | 49650 | 49650 | 49600 | 518 |
| 416 | 20230921 | 113800 | 6570943150 | 49650 | 49650 | 49650 | 49600 | 82 |
| 417 | 20230921 | 113700 | 6566874550 | 49600 | 49600 | 49650 | 49600 | 235 |
| 418 | 20230921 | 113600 | 6555217850 | 49600 | 49600 | 49650 | 49600 | 68 |
| 419 | 20230921 | 113500 | 6551844800 | 49650 | 49600 | 49650 | 49600 | 40 |
| 420 | 20230921 | 113400 | 6549860600 | 49600 | 49650 | 49650 | 49600 | 133 |
| 421 | 20230921 | 113300 | 6543263450 | 49650 | 49600 | 49650 | 49550 | 306 |
| 422 | 20230921 | 113200 | 6528082800 | 49600 | 49600 | 49600 | 49550 | 352 |
| 423 | 20230921 | 113100 | 6510631400 | 49600 | 49600 | 49600 | 49600 | 128 |
| 424 | 20230921 | 113000 | 6504282600 | 49600 | 49600 | 49650 | 49550 | 421 |
| 425 | 20230921 | 112900 | 6483396250 | 49550 | 49600 | 49650 | 49550 | 711 |
| 426 | 20230921 | 112800 | 6448138450 | 49650 | 49750 | 49750 | 49450 | 22895 |
| 427 | 20230921 | 112700 | 5312762850 | 49750 | 49700 | 49750 | 49700 | 71 |
| 428 | 20230921 | 112600 | 5309232200 | 49750 | 49750 | 49750 | 49700 | 52 |
| 429 | 20230921 | 112500 | 5306647550 | 49750 | 49800 | 49800 | 49700 | 442 |
| 430 | 20230921 | 112400 | 5284662650 | 49750 | 49750 | 49750 | 49750 | 1207 |
| 431 | 20230921 | 112300 | 5224614400 | 49750 | 49750 | 49800 | 49750 | 2062 |
| 432 | 20230921 | 112200 | 5122029650 | 49800 | 49750 | 49800 | 49750 | 142 |
| 433 | 20230921 | 112100 | 5114960050 | 49800 | 49750 | 49800 | 49750 | 540 |
| 434 | 20230921 | 112000 | 5088090000 | 49750 | 49800 | 49800 | 49750 | 210 |
| 435 | 20230921 | 111900 | 5077640300 | 49800 | 49800 | 49800 | 49750 | 209 |
| 436 | 20230921 | 111800 | 5067232550 | 49800 | 49800 | 49800 | 49750 | 483 |
| 437 | 20230921 | 111700 | 5043179650 | 49800 | 49750 | 49800 | 49750 | 51 |
| 438 | 20230921 | 111600 | 5040641600 | 49800 | 49800 | 49800 | 49750 | 419 |
| 439 | 20230921 | 111500 | 5019775500 | 49750 | 49800 | 49800 | 49750 | 61 |
| 440 | 20230921 | 111400 | 5016738200 | 49800 | 49800 | 49800 | 49750 | 186 |
| 441 | 20230921 | 111300 | 5007479650 | 49750 | 49800 | 49800 | 49750 | 51 |
| 442 | 20230921 | 111200 | 5004940800 | 49800 | 49750 | 49800 | 49750 | 174 |
| 443 | 20230921 | 111100 | 4996281050 | 49800 | 49750 | 49800 | 49750 | 1391 |
| 444 | 20230921 | 111000 | 4927074900 | 49700 | 49750 | 49750 | 49700 | 35 |
| 445 | 20230921 | 110900 | 4925334450 | 49750 | 49750 | 49750 | 49700 | 251 |
| 446 | 20230921 | 110800 | 4912847650 | 49750 | 49750 | 49750 | 49700 | 1180 |
| 447 | 20230921 | 110700 | 4854196450 | 49700 | 49700 | 49750 | 49700 | 943 |
| 448 | 20230921 | 110600 | 4807295650 | 49700 | 49700 | 49750 | 49700 | 132 |
| 449 | 20230921 | 110500 | 4800733250 | 49750 | 49750 | 49750 | 49700 | 178 |
| 450 | 20230921 | 110400 | 4791879550 | 49750 | 49750 | 49750 | 49700 | 166 |
| 451 | 20230921 | 110300 | 4783621550 | 49700 | 49750 | 49750 | 49700 | 570 |
| 452 | 20230921 | 110200 | 4755265550 | 49750 | 49750 | 49750 | 49700 | 120 |
| 453 | 20230921 | 110100 | 4749298850 | 49700 | 49750 | 49750 | 49700 | 184 |
| 454 | 20230921 | 110000 | 4740145300 | 49750 | 49750 | 49750 | 49700 | 332 |
| 455 | 20230921 | 105900 | 4723628800 | 49700 | 49750 | 49750 | 49700 | 338 |
| 456 | 20230921 | 105800 | 4706819300 | 49750 | 49800 | 49800 | 49700 | 1819 |
| 457 | 20230921 | 105700 | 4616323100 | 49800 | 49850 | 49850 | 49750 | 2622 |
| 458 | 20230921 | 105600 | 4485764850 | 49850 | 49850 | 49850 | 49800 | 545 |
| 459 | 20230921 | 105500 | 4458598350 | 49850 | 49800 | 49850 | 49800 | 138 |
| 460 | 20230921 | 105400 | 4451719600 | 49850 | 49850 | 49850 | 49800 | 218 |
| 461 | 20230921 | 105300 | 4440852800 | 49850 | 49850 | 49900 | 49800 | 527 |
| 462 | 20230921 | 105200 | 4414582700 | 49850 | 49950 | 49950 | 49850 | 2390 |
| 463 | 20230921 | 105100 | 4295360850 | 49950 | 49950 | 49950 | 49900 | 264 |
| 464 | 20230921 | 105000 | 4282175050 | 49950 | 49950 | 49950 | 49900 | 197 |
| 465 | 20230921 | 104900 | 4272339300 | 49950 | 50000 | 50000 | 49950 | 619 |
| 466 | 20230921 | 104800 | 4241417150 | 50000 | 49950 | 50000 | 49950 | 45 |
| 467 | 20230921 | 104700 | 4239167650 | 50000 | 49950 | 50000 | 49950 | 896 |
| 468 | 20230921 | 104600 | 4194407000 | 49950 | 49950 | 49950 | 49900 | 21 |
| 469 | 20230921 | 104500 | 4193358550 | 49950 | 49950 | 49950 | 49900 | 67 |
| 470 | 20230921 | 104400 | 4190014950 | 49950 | 49950 | 49950 | 49900 | 99 |
| 471 | 20230921 | 104300 | 4185071650 | 49950 | 49950 | 49950 | 49950 | 889 |
| 472 | 20230921 | 104200 | 4140666100 | 49900 | 49950 | 49950 | 49900 | 142 |
| 473 | 20230921 | 104100 | 4133578700 | 49900 | 49900 | 49950 | 49900 | 268 |
| 474 | 20230921 | 104000 | 4120205450 | 49900 | 49900 | 49900 | 49850 | 400 |
| 475 | 20230921 | 103900 | 4100245950 | 49900 | 49850 | 49900 | 49850 | 123 |
| 476 | 20230921 | 103800 | 4094110450 | 49850 | 49850 | 49900 | 49850 | 941 |
| 477 | 20230921 | 103700 | 4047201450 | 49850 | 49900 | 49900 | 49850 | 131 |
| 478 | 20230921 | 103600 | 4040670900 | 49900 | 49900 | 49950 | 49850 | 1016 |
| 479 | 20230921 | 103500 | 3989971050 | 49900 | 49900 | 49900 | 49850 | 142 |
| 480 | 20230921 | 103400 | 3982889750 | 49850 | 49850 | 49850 | 49800 | 1368 |
| 481 | 20230921 | 103300 | 3914695450 | 49850 | 49900 | 49900 | 49850 | 1350 |
| 482 | 20230921 | 103200 | 3847396150 | 49900 | 49900 | 49900 | 49850 | 330 |
| 483 | 20230921 | 103100 | 3830941450 | 49900 | 49900 | 49900 | 49850 | 113 |
| 484 | 20230921 | 103000 | 3825305900 | 49900 | 49900 | 49900 | 49850 | 1201 |
| 485 | 20230921 | 102900 | 3765376500 | 49900 | 49900 | 49900 | 49850 | 590 |
| 486 | 20230921 | 102800 | 3735937250 | 49850 | 49900 | 49950 | 49850 | 1066 |
| 487 | 20230921 | 102700 | 3682745400 | 49900 | 49950 | 49950 | 49900 | 2766 |
| 488 | 20230921 | 102600 | 3544689200 | 50000 | 49950 | 50000 | 49950 | 563 |
| 489 | 20230921 | 102500 | 3516567100 | 49950 | 49950 | 49950 | 49950 | 18 |
| 490 | 20230921 | 102400 | 3515668000 | 49950 | 49900 | 49950 | 49900 | 660 |
| 491 | 20230921 | 102300 | 3482706350 | 49950 | 49950 | 49950 | 49900 | 174 |
| 492 | 20230921 | 102200 | 3474022850 | 49950 | 50000 | 50000 | 49950 | 1688 |
| 493 | 20230921 | 102100 | 3389697800 | 50000 | 50000 | 50000 | 49950 | 570 |
| 494 | 20230921 | 102000 | 3361225600 | 49950 | 49950 | 50000 | 49950 | 158 |
| 495 | 20230921 | 101900 | 3353330500 | 50000 | 50000 | 50000 | 50000 | 14 |
| 496 | 20230921 | 101800 | 3352630500 | 49950 | 50000 | 50000 | 49950 | 704 |
| 497 | 20230921 | 101700 | 3317448300 | 49950 | 50000 | 50000 | 49900 | 766 |
| 498 | 20230921 | 101600 | 3279186650 | 50000 | 49950 | 50100 | 49950 | 1554 |
| 499 | 20230921 | 101500 | 3201506100 | 50000 | 50100 | 50200 | 49950 | 6163 |
| 500 | 20230921 | 101400 | 2893218600 | 50200 | 50100 | 50200 | 50100 | 71 |
| 501 | 20230921 | 101300 | 2889654600 | 50100 | 50100 | 50200 | 50100 | 96 |
| 502 | 20230921 | 101200 | 2884844800 | 50100 | 50200 | 50200 | 50100 | 28 |
| 503 | 20230921 | 101100 | 2883440700 | 50200 | 50200 | 50200 | 50100 | 102 |
| 504 | 20230921 | 101000 | 2878328300 | 50200 | 50200 | 50200 | 50100 | 96 |
| 505 | 20230921 | 100900 | 2873514800 | 50200 | 50200 | 50200 | 50100 | 196 |
| 506 | 20230921 | 100800 | 2863683700 | 50200 | 50300 | 50300 | 50200 | 1419 |
| 507 | 20230921 | 100700 | 2792431900 | 50300 | 50300 | 50300 | 50200 | 46 |
| 508 | 20230921 | 100600 | 2790119100 | 50200 | 50300 | 50300 | 50200 | 431 |
| 509 | 20230921 | 100500 | 2768450700 | 50300 | 50200 | 50300 | 50200 | 119 |
| 510 | 20230921 | 100400 | 2762469100 | 50200 | 50300 | 50300 | 50200 | 56 |
| 511 | 20230921 | 100300 | 2759652600 | 50200 | 50300 | 50300 | 50200 | 428 |
| 512 | 20230921 | 100200 | 2738161100 | 50300 | 50300 | 50300 | 50200 | 55 |
| 513 | 20230921 | 100100 | 2735395600 | 50300 | 50300 | 50300 | 50200 | 24 |
| 514 | 20230921 | 100000 | 2734189300 | 50300 | 50200 | 50300 | 50200 | 473 |
| 515 | 20230921 | 095900 | 2710440800 | 50200 | 50300 | 50300 | 50200 | 73 |
| 516 | 20230921 | 095800 | 2706773000 | 50300 | 50100 | 50300 | 50100 | 2928 |
| 517 | 20230921 | 095700 | 2560040300 | 50000 | 50100 | 50100 | 50000 | 761 |
| 518 | 20230921 | 095600 | 2521976300 | 50100 | 50300 | 50300 | 50000 | 13810 |
| 519 | 20230921 | 095500 | 1830336500 | 50200 | 50200 | 50300 | 50200 | 58 |
| 520 | 20230921 | 095400 | 1827422300 | 50200 | 50300 | 50300 | 50200 | 23 |
| 521 | 20230921 | 095300 | 1826266400 | 50300 | 50200 | 50300 | 50200 | 181 |
| 522 | 20230921 | 095200 | 1817169800 | 50200 | 50300 | 50300 | 50200 | 90 |
| 523 | 20230921 | 095100 | 1812645400 | 50200 | 50300 | 50300 | 50200 | 28 |
| 524 | 20230921 | 095000 | 1811238200 | 50300 | 50300 | 50300 | 50200 | 366 |
| 525 | 20230921 | 094900 | 1792863500 | 50300 | 50200 | 50300 | 50200 | 17 |
| 526 | 20230921 | 094800 | 1792009800 | 50200 | 50300 | 50300 | 50200 | 61 |
| 527 | 20230921 | 094700 | 1788945900 | 50300 | 50200 | 50300 | 50200 | 640 |
| 528 | 20230921 | 094600 | 1756759100 | 50200 | 50300 | 50300 | 50200 | 158 |
| 529 | 20230921 | 094500 | 1748825000 | 50300 | 50300 | 50300 | 50200 | 187 |
| 530 | 20230921 | 094400 | 1739437100 | 50300 | 50300 | 50300 | 50300 | 32 |
| 531 | 20230921 | 094300 | 1737827500 | 50300 | 50200 | 50300 | 50200 | 141 |
| 532 | 20230921 | 094200 | 1730747100 | 50200 | 50200 | 50200 | 50200 | 63 |
| 533 | 20230921 | 094100 | 1727584500 | 50300 | 50300 | 50300 | 50200 | 3923 |
| 534 | 20230921 | 094000 | 1530445900 | 50400 | 50400 | 50400 | 50400 | 107 |
| 535 | 20230921 | 093900 | 1525053100 | 50400 | 50400 | 50400 | 50300 | 143 |
| 536 | 20230921 | 093800 | 1517855900 | 50400 | 50400 | 50400 | 50400 | 58 |
| 537 | 20230921 | 093700 | 1514932700 | 50400 | 50300 | 50400 | 50300 | 45 |
| 538 | 20230921 | 093600 | 1512667000 | 50300 | 50400 | 50400 | 50300 | 44 |
| 539 | 20230921 | 093500 | 1510452300 | 50400 | 50300 | 50400 | 50300 | 662 |
| 540 | 20230921 | 093400 | 1477093100 | 50300 | 50300 | 50400 | 50300 | 33 |
| 541 | 20230921 | 093300 | 1475432800 | 50300 | 50400 | 50400 | 50300 | 48 |
| 542 | 20230921 | 093200 | 1473017400 | 50400 | 50300 | 50400 | 50300 | 58 |
| 543 | 20230921 | 093100 | 1470099700 | 50300 | 50400 | 50400 | 50300 | 91 |
| 544 | 20230921 | 093000 | 1465515000 | 50400 | 50400 | 50400 | 50400 | 586 |
| 545 | 20230921 | 092900 | 1435980600 | 50400 | 50400 | 50400 | 50300 | 169 |
| 546 | 20230921 | 092800 | 1427465200 | 50400 | 50500 | 50500 | 50400 | 433 |
| 547 | 20230921 | 092700 | 1405641800 | 50400 | 50400 | 50700 | 50300 | 2558 |
| 548 | 20230921 | 092600 | 1276803400 | 50400 | 50500 | 50500 | 50300 | 3051 |
| 549 | 20230921 | 092500 | 1123033100 | 50500 | 50500 | 50500 | 50400 | 355 |
| 550 | 20230921 | 092400 | 1105107600 | 50400 | 50400 | 50500 | 50400 | 169 |
| 551 | 20230921 | 092300 | 1096580800 | 50400 | 50400 | 50500 | 50400 | 84 |
| 552 | 20230921 | 092200 | 1092347000 | 50400 | 50500 | 50500 | 50400 | 384 |
| 553 | 20230921 | 092100 | 1072957400 | 50500 | 50600 | 50600 | 50500 | 146 |
| 554 | 20230921 | 092000 | 1065573700 | 50600 | 50500 | 50600 | 50500 | 220 |
| 555 | 20230921 | 091900 | 1054463300 | 50600 | 50600 | 50600 | 50500 | 160 |
| 556 | 20230921 | 091800 | 1046380400 | 50600 | 50700 | 50700 | 50600 | 128 |
| 557 | 20230921 | 091700 | 1039903400 | 50700 | 50700 | 50800 | 50600 | 1229 |
| 558 | 20230921 | 091600 | 977614500 | 50600 | 50700 | 50700 | 50600 | 802 |
| 559 | 20230921 | 091500 | 936953800 | 50700 | 50800 | 50800 | 50700 | 126 |
| 560 | 20230921 | 091400 | 930563800 | 50800 | 50900 | 50900 | 50800 | 1147 |
| 561 | 20230921 | 091300 | 872294200 | 50900 | 50800 | 50900 | 50800 | 254 |
| 562 | 20230921 | 091200 | 859375400 | 50900 | 50800 | 50900 | 50800 | 63 |
| 563 | 20230921 | 091100 | 856174600 | 50900 | 50800 | 50900 | 50800 | 42 |
| 564 | 20230921 | 091000 | 854038400 | 50800 | 50700 | 50900 | 50700 | 2253 |
| 565 | 20230921 | 090900 | 739636300 | 50700 | 50800 | 50800 | 50600 | 1785 |
| 566 | 20230921 | 090800 | 649181900 | 50800 | 50800 | 50800 | 50700 | 417 |
| 567 | 20230921 | 090700 | 628028800 | 50700 | 50600 | 50800 | 50500 | 1590 |
| 568 | 20230921 | 090600 | 547503100 | 50600 | 50500 | 50600 | 50400 | 2257 |
| 569 | 20230921 | 090500 | 433526800 | 50500 | 50500 | 50500 | 50300 | 923 |
| 570 | 20230921 | 090400 | 386961200 | 50500 | 50500 | 50600 | 50300 | 1207 |
| 571 | 20230921 | 090300 | 326021800 | 50500 | 50400 | 50500 | 50300 | 460 |
| 572 | 20230921 | 090200 | 302823000 | 50400 | 50300 | 50400 | 50200 | 1292 |
| 573 | 20230921 | 090100 | 237850100 | 50300 | 50400 | 50400 | 50200 | 1673 |
| 574 | 20230921 | 090000 | 153721500 | 50400 | 50400 | 50700 | 50300 | 3050 |