34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 193400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 10196 |
| 3 | 20230922 | 193300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20230922 | 193200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20230922 | 193100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20230922 | 193000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20230922 | 192900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20230922 | 192800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20230922 | 192700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20230922 | 192600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20230922 | 192500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20230922 | 192400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20230922 | 192300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20230922 | 192200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20230922 | 192100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20230922 | 192000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20230922 | 191900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20230922 | 191800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20230922 | 191700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20230922 | 191600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20230922 | 191500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20230922 | 191400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20230922 | 191300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20230922 | 191200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20230922 | 191100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20230922 | 191000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20230922 | 190900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20230922 | 190800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20230922 | 190700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20230922 | 190600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20230922 | 190500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20230922 | 190400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 10196 |
| 33 | 20230922 | 190300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20230922 | 190200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20230922 | 190100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20230922 | 190000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20230922 | 185900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20230922 | 185800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20230922 | 185700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20230922 | 185600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20230922 | 185500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20230922 | 185400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20230922 | 185300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20230922 | 185200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20230922 | 185100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20230922 | 185000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20230922 | 184900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20230922 | 184800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20230922 | 184700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20230922 | 184600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20230922 | 184500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20230922 | 184400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20230922 | 184300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20230922 | 184200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20230922 | 184100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20230922 | 184000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20230922 | 183900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20230922 | 183800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20230922 | 183700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20230922 | 183600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20230922 | 183500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20230922 | 183400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 10196 |
| 63 | 20230922 | 183300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20230922 | 183200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20230922 | 183100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20230922 | 183000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20230922 | 182900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20230922 | 182800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20230922 | 182700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20230922 | 182600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20230922 | 182500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20230922 | 182400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20230922 | 182300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20230922 | 182200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20230922 | 182100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20230922 | 182000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20230922 | 181900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20230922 | 181800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20230922 | 181700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20230922 | 181600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20230922 | 181500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20230922 | 181400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20230922 | 181300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20230922 | 181200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20230922 | 181100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20230922 | 181000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20230922 | 180900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20230922 | 180800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20230922 | 180700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20230922 | 180600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20230922 | 180500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20230922 | 180400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 10196 |
| 93 | 20230922 | 180300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20230922 | 180200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20230922 | 180100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20230922 | 180000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20230922 | 175900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20230922 | 175800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20230922 | 175700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20230922 | 175600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20230922 | 175500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20230922 | 175400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20230922 | 175300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20230922 | 175200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20230922 | 175100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20230922 | 175000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20230922 | 174900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20230922 | 174800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20230922 | 174700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20230922 | 174600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20230922 | 174500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20230922 | 174400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20230922 | 174300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20230922 | 174200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20230922 | 174100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20230922 | 174000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20230922 | 173900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20230922 | 173800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20230922 | 173700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20230922 | 173600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20230922 | 173500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20230922 | 173400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 10196 |
| 123 | 20230922 | 173300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20230922 | 173200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20230922 | 173100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20230922 | 173000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20230922 | 172900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20230922 | 172800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20230922 | 172700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20230922 | 172600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20230922 | 172500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20230922 | 172400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20230922 | 172300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20230922 | 172200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20230922 | 172100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20230922 | 172000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20230922 | 171900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20230922 | 171800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20230922 | 171700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20230922 | 171600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20230922 | 171500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20230922 | 171400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20230922 | 171300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20230922 | 171200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20230922 | 171100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20230922 | 171000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20230922 | 170900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20230922 | 170800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20230922 | 170700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20230922 | 170600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20230922 | 170500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20230922 | 170400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 10196 |
| 153 | 20230922 | 170300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20230922 | 170200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20230922 | 170100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20230922 | 170000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20230922 | 165900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20230922 | 165800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20230922 | 165700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20230922 | 165600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20230922 | 165500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20230922 | 165400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20230922 | 165300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20230922 | 165200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20230922 | 165100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20230922 | 165000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20230922 | 164900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20230922 | 164800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20230922 | 164700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20230922 | 164600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20230922 | 164500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20230922 | 164400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20230922 | 164300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20230922 | 164200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20230922 | 164100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20230922 | 164000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20230922 | 163900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20230922 | 163800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20230922 | 163700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20230922 | 163600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20230922 | 163500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20230922 | 163400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 10196 |
| 183 | 20230922 | 163300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20230922 | 163200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20230922 | 163100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20230922 | 163000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20230922 | 162900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20230922 | 162800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20230922 | 162700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20230922 | 162600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20230922 | 162500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20230922 | 162400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20230922 | 162300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20230922 | 162200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20230922 | 162100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20230922 | 162000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20230922 | 161900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20230922 | 161800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20230922 | 161700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20230922 | 161600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20230922 | 161500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20230922 | 161400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20230922 | 161300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20230922 | 161200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20230922 | 161100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20230922 | 161000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20230922 | 160900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20230922 | 160800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20230922 | 160700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20230922 | 160600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20230922 | 160500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20230922 | 160400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 10196 |
| 213 | 20230922 | 160300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20230922 | 160200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20230922 | 160100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20230922 | 160000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20230922 | 155900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20230922 | 155800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20230922 | 155700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20230922 | 155600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20230922 | 155500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20230922 | 155400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20230922 | 155300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20230922 | 155200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20230922 | 155100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20230922 | 155000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20230922 | 154900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20230922 | 154800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20230922 | 154700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20230922 | 154600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20230922 | 154500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20230922 | 154400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20230922 | 154300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20230922 | 154200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20230922 | 154100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20230922 | 154000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20230922 | 153900 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20230922 | 153800 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20230922 | 153700 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20230922 | 153600 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20230922 | 153500 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20230922 | 153400 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 10196 |
| 243 | 20230922 | 153300 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20230922 | 153200 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20230922 | 153100 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20230922 | 153000 | 14264109350 | 42100 | 42100 | 42100 | 42100 | 10196 |
| 247 | 20230922 | 152900 | 13834857750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 248 | 20230922 | 152800 | 13834857750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 249 | 20230922 | 152700 | 13834857750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 250 | 20230922 | 152600 | 13834857750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 251 | 20230922 | 152500 | 13834857750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 252 | 20230922 | 152400 | 13834857750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 253 | 20230922 | 152300 | 13834857750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 254 | 20230922 | 152200 | 13834857750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 255 | 20230922 | 152100 | 13834857750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 256 | 20230922 | 152000 | 13834857750 | 42200 | 42200 | 42200 | 42200 | 0 |
| 257 | 20230922 | 151900 | 13834857750 | 42200 | 42150 | 42250 | 42050 | 757 |
| 258 | 20230922 | 151800 | 13802954350 | 42150 | 42000 | 42200 | 42000 | 1695 |
| 259 | 20230922 | 151700 | 13731584900 | 42000 | 42100 | 42100 | 42000 | 1730 |
| 260 | 20230922 | 151600 | 13658889200 | 42100 | 42200 | 42200 | 42050 | 2073 |
| 261 | 20230922 | 151500 | 13571674950 | 42150 | 42150 | 42200 | 42100 | 793 |
| 262 | 20230922 | 151400 | 13538234900 | 42150 | 42100 | 42150 | 42100 | 295 |
| 263 | 20230922 | 151300 | 13525812150 | 42050 | 42150 | 42200 | 42050 | 1119 |
| 264 | 20230922 | 151200 | 13478694350 | 42150 | 42200 | 42250 | 42100 | 261 |
| 265 | 20230922 | 151100 | 13467687200 | 42100 | 42150 | 42250 | 42100 | 434 |
| 266 | 20230922 | 151000 | 13449381500 | 42100 | 42050 | 42150 | 42050 | 137 |
| 267 | 20230922 | 150900 | 13443617750 | 42000 | 42150 | 42200 | 42000 | 1261 |
| 268 | 20230922 | 150800 | 13390589700 | 42150 | 42100 | 42150 | 42050 | 459 |
| 269 | 20230922 | 150700 | 13371267000 | 42100 | 42100 | 42150 | 42000 | 2398 |
| 270 | 20230922 | 150600 | 13270424450 | 42100 | 42250 | 42250 | 42100 | 173 |
| 271 | 20230922 | 150500 | 13263139850 | 42100 | 42250 | 42250 | 42050 | 1466 |
| 272 | 20230922 | 150400 | 13201426000 | 42150 | 42300 | 42350 | 42150 | 89 |
| 273 | 20230922 | 150300 | 13197666500 | 42300 | 42400 | 42400 | 42100 | 763 |
| 274 | 20230922 | 150200 | 13165451950 | 42350 | 42400 | 42450 | 42350 | 410 |
| 275 | 20230922 | 150100 | 13148083800 | 42500 | 42450 | 42500 | 42400 | 350 |
| 276 | 20230922 | 150000 | 13133231600 | 42450 | 42400 | 42500 | 42400 | 565 |
| 277 | 20230922 | 145900 | 13109224800 | 42400 | 42450 | 42450 | 42350 | 68 |
| 278 | 20230922 | 145800 | 13106342900 | 42400 | 42200 | 42400 | 42200 | 90 |
| 279 | 20230922 | 145700 | 13102534500 | 42200 | 42200 | 42300 | 42200 | 290 |
| 280 | 20230922 | 145600 | 13090294950 | 42200 | 42200 | 42200 | 42200 | 4 |
| 281 | 20230922 | 145500 | 13090126150 | 42200 | 42150 | 42250 | 42150 | 724 |
| 282 | 20230922 | 145400 | 13059573350 | 42050 | 42150 | 42250 | 42050 | 618 |
| 283 | 20230922 | 145300 | 13033514100 | 42200 | 42200 | 42200 | 42100 | 105 |
| 284 | 20230922 | 145200 | 13029091600 | 42100 | 42200 | 42200 | 42100 | 135 |
| 285 | 20230922 | 145100 | 13023398750 | 42250 | 42200 | 42250 | 42000 | 1196 |
| 286 | 20230922 | 145000 | 12973086450 | 42200 | 42200 | 42200 | 42200 | 26 |
| 287 | 20230922 | 144900 | 12971989250 | 42200 | 42250 | 42300 | 42200 | 11 |
| 288 | 20230922 | 144800 | 12971524700 | 42250 | 42100 | 42250 | 42100 | 174 |
| 289 | 20230922 | 144700 | 12964181350 | 42100 | 42150 | 42150 | 42100 | 135 |
| 290 | 20230922 | 144600 | 12958492550 | 42100 | 42100 | 42100 | 42100 | 83 |
| 291 | 20230922 | 144500 | 12954998250 | 42100 | 42150 | 42200 | 42050 | 786 |
| 292 | 20230922 | 144400 | 12921904750 | 42200 | 42300 | 42300 | 42200 | 399 |
| 293 | 20230922 | 144300 | 12905051300 | 42300 | 42300 | 42300 | 42300 | 212 |
| 294 | 20230922 | 144200 | 12896083700 | 42300 | 42250 | 42300 | 42200 | 310 |
| 295 | 20230922 | 144100 | 12882980100 | 42200 | 42150 | 42200 | 42050 | 261 |
| 296 | 20230922 | 144000 | 12871996650 | 42100 | 42100 | 42100 | 42050 | 285 |
| 297 | 20230922 | 143900 | 12860002250 | 42100 | 42100 | 42150 | 42100 | 343 |
| 298 | 20230922 | 143800 | 12845559500 | 42150 | 42100 | 42150 | 42050 | 505 |
| 299 | 20230922 | 143700 | 12824310950 | 42150 | 42150 | 42200 | 42100 | 232 |
| 300 | 20230922 | 143600 | 12814534550 | 42150 | 42100 | 42150 | 42100 | 112 |
| 301 | 20230922 | 143500 | 12809818300 | 42100 | 42100 | 42100 | 42050 | 208 |
| 302 | 20230922 | 143400 | 12801062100 | 42100 | 42100 | 42200 | 42050 | 162 |
| 303 | 20230922 | 143300 | 12794240000 | 42150 | 42200 | 42300 | 42100 | 523 |
| 304 | 20230922 | 143200 | 12772197600 | 42300 | 42200 | 42300 | 42200 | 140 |
| 305 | 20230922 | 143100 | 12766276700 | 42200 | 42200 | 42200 | 42150 | 179 |
| 306 | 20230922 | 143000 | 12758723650 | 42200 | 42150 | 42200 | 42150 | 95 |
| 307 | 20230922 | 142900 | 12754718900 | 42200 | 42150 | 42200 | 42150 | 114 |
| 308 | 20230922 | 142800 | 12749913750 | 42200 | 42150 | 42200 | 42100 | 114 |
| 309 | 20230922 | 142700 | 12745108900 | 42150 | 42150 | 42150 | 42000 | 196 |
| 310 | 20230922 | 142600 | 12736864900 | 42150 | 42050 | 42150 | 42050 | 482 |
| 311 | 20230922 | 142500 | 12716596700 | 42000 | 42150 | 42150 | 42000 | 4313 |
| 312 | 20230922 | 142400 | 12535161100 | 42150 | 42300 | 42300 | 42150 | 524 |
| 313 | 20230922 | 142300 | 12513057700 | 42200 | 42400 | 42400 | 42200 | 505 |
| 314 | 20230922 | 142200 | 12491716450 | 42250 | 42350 | 42350 | 42250 | 317 |
| 315 | 20230922 | 142100 | 12478308200 | 42300 | 42300 | 42350 | 42300 | 55 |
| 316 | 20230922 | 142000 | 12475981600 | 42300 | 42300 | 42300 | 42300 | 4 |
| 317 | 20230922 | 141900 | 12475812400 | 42350 | 42350 | 42350 | 42350 | 22 |
| 318 | 20230922 | 141800 | 12474880700 | 42400 | 42450 | 42450 | 42400 | 1038 |
| 319 | 20230922 | 141700 | 12430867750 | 42500 | 42500 | 42500 | 42500 | 14 |
| 320 | 20230922 | 141600 | 12430272750 | 42500 | 42500 | 42500 | 42450 | 105 |
| 321 | 20230922 | 141500 | 12425810450 | 42350 | 42350 | 42350 | 42350 | 0 |
| 322 | 20230922 | 141400 | 12425810450 | 42350 | 42350 | 42350 | 42350 | 62 |
| 323 | 20230922 | 141300 | 12423184750 | 42350 | 42350 | 42350 | 42350 | 5 |
| 324 | 20230922 | 141200 | 12422973000 | 42350 | 42500 | 42550 | 42350 | 503 |
| 325 | 20230922 | 141100 | 12401647750 | 42500 | 42500 | 42500 | 42500 | 37 |
| 326 | 20230922 | 141000 | 12400075250 | 42500 | 42500 | 42500 | 42500 | 33 |
| 327 | 20230922 | 140900 | 12398672750 | 42500 | 42400 | 42500 | 42350 | 321 |
| 328 | 20230922 | 140800 | 12385073850 | 42400 | 42400 | 42450 | 42400 | 110 |
| 329 | 20230922 | 140700 | 12380409800 | 42400 | 42500 | 42500 | 42400 | 203 |
| 330 | 20230922 | 140600 | 12371790600 | 42500 | 42500 | 42500 | 42500 | 59 |
| 331 | 20230922 | 140500 | 12369283100 | 42650 | 42500 | 42650 | 42500 | 151 |
| 332 | 20230922 | 140400 | 12362843550 | 42500 | 42600 | 42600 | 42500 | 265 |
| 333 | 20230922 | 140300 | 12351576250 | 42600 | 42650 | 42750 | 42550 | 226 |
| 334 | 20230922 | 140200 | 12341948100 | 42650 | 42750 | 42750 | 42650 | 210 |
| 335 | 20230922 | 140100 | 12332983650 | 42750 | 42700 | 42750 | 42700 | 244 |
| 336 | 20230922 | 140000 | 12322564550 | 42700 | 42650 | 42700 | 42650 | 38 |
| 337 | 20230922 | 135900 | 12320943800 | 42600 | 42650 | 42650 | 42600 | 131 |
| 338 | 20230922 | 135800 | 12315360550 | 42600 | 42650 | 42750 | 42600 | 353 |
| 339 | 20230922 | 135700 | 12300310100 | 42650 | 42700 | 42700 | 42650 | 65 |
| 340 | 20230922 | 135600 | 12297537550 | 42700 | 42650 | 42750 | 42600 | 186 |
| 341 | 20230922 | 135500 | 12289598650 | 42650 | 42550 | 42800 | 42550 | 666 |
| 342 | 20230922 | 135400 | 12261193500 | 42500 | 42400 | 42500 | 42400 | 156 |
| 343 | 20230922 | 135300 | 12254567950 | 42500 | 42350 | 42500 | 42350 | 14 |
| 344 | 20230922 | 135200 | 12253974900 | 42350 | 42350 | 42350 | 42350 | 8 |
| 345 | 20230922 | 135100 | 12253636100 | 42400 | 42450 | 42500 | 42350 | 203 |
| 346 | 20230922 | 135000 | 12245026600 | 42400 | 42300 | 42400 | 42300 | 430 |
| 347 | 20230922 | 134900 | 12226804350 | 42300 | 42300 | 42300 | 42250 | 40 |
| 348 | 20230922 | 134800 | 12225112600 | 42150 | 42150 | 42150 | 42150 | 10 |
| 349 | 20230922 | 134700 | 12224691100 | 42150 | 42200 | 42200 | 42150 | 109 |
| 350 | 20230922 | 134600 | 12220096650 | 42200 | 42300 | 42300 | 42200 | 104 |
| 351 | 20230922 | 134500 | 12215707750 | 42300 | 42200 | 42300 | 42150 | 54 |
| 352 | 20230922 | 134400 | 12213429500 | 42300 | 42200 | 42300 | 42150 | 379 |
| 353 | 20230922 | 134300 | 12197438350 | 42200 | 42200 | 42200 | 42200 | 61 |
| 354 | 20230922 | 134200 | 12194864150 | 42200 | 42200 | 42200 | 42200 | 160 |
| 355 | 20230922 | 134100 | 12188112150 | 42200 | 42250 | 42300 | 42200 | 98 |
| 356 | 20230922 | 134000 | 12183975050 | 42300 | 42200 | 42400 | 42200 | 43 |
| 357 | 20230922 | 133900 | 12182156150 | 42200 | 42250 | 42250 | 42200 | 123 |
| 358 | 20230922 | 133800 | 12176959450 | 42150 | 42150 | 42200 | 42150 | 56 |
| 359 | 20230922 | 133700 | 12174598550 | 42200 | 42150 | 42200 | 42150 | 360 |
| 360 | 20230922 | 133600 | 12159408700 | 42250 | 42250 | 42250 | 42250 | 10 |
| 361 | 20230922 | 133500 | 12158986200 | 42250 | 42250 | 42250 | 42200 | 3 |
| 362 | 20230922 | 133400 | 12158859500 | 42100 | 42100 | 42150 | 42100 | 90 |
| 363 | 20230922 | 133300 | 12155070350 | 42250 | 42200 | 42250 | 42100 | 574 |
| 364 | 20230922 | 133200 | 12130892950 | 42200 | 42300 | 42300 | 42200 | 71 |
| 365 | 20230922 | 133100 | 12127894650 | 42200 | 42200 | 42350 | 42200 | 105 |
| 366 | 20230922 | 133000 | 12123463150 | 42200 | 42300 | 42350 | 42150 | 114 |
| 367 | 20230922 | 132900 | 12118644400 | 42350 | 42350 | 42350 | 42350 | 0 |
| 368 | 20230922 | 132800 | 12118644400 | 42350 | 42100 | 42350 | 42100 | 1430 |
| 369 | 20230922 | 132700 | 12058310900 | 42100 | 42100 | 42200 | 42100 | 128 |
| 370 | 20230922 | 132600 | 12052919600 | 42200 | 42100 | 42200 | 42100 | 214 |
| 371 | 20230922 | 132500 | 12043906700 | 42100 | 42100 | 42200 | 42100 | 248 |
| 372 | 20230922 | 132400 | 12033464700 | 42100 | 42150 | 42200 | 42100 | 99 |
| 373 | 20230922 | 132300 | 12029288800 | 42100 | 42150 | 42150 | 42050 | 1189 |
| 374 | 20230922 | 132200 | 11979237000 | 42150 | 42150 | 42150 | 42100 | 229 |
| 375 | 20230922 | 132100 | 11969586800 | 42150 | 42200 | 42200 | 42150 | 64 |
| 376 | 20230922 | 132000 | 11966889150 | 42100 | 42100 | 42100 | 42100 | 47 |
| 377 | 20230922 | 131900 | 11964910450 | 42100 | 42100 | 42200 | 42100 | 34 |
| 378 | 20230922 | 131800 | 11963478650 | 42150 | 42100 | 42200 | 42100 | 311 |
| 379 | 20230922 | 131700 | 11950380650 | 42100 | 42200 | 42300 | 42100 | 762 |
| 380 | 20230922 | 131600 | 11918281200 | 42300 | 42100 | 42300 | 42100 | 727 |
| 381 | 20230922 | 131500 | 11887631250 | 42200 | 42100 | 42200 | 42050 | 376 |
| 382 | 20230922 | 131400 | 11871788400 | 42100 | 42100 | 42150 | 42100 | 678 |
| 383 | 20230922 | 131300 | 11843238150 | 42100 | 42350 | 42350 | 42050 | 4300 |
| 384 | 20230922 | 131200 | 11661822250 | 42300 | 42350 | 42350 | 42300 | 354 |
| 385 | 20230922 | 131100 | 11646834900 | 42350 | 42350 | 42350 | 42350 | 591 |
| 386 | 20230922 | 131000 | 11621806050 | 42400 | 42400 | 42400 | 42400 | 778 |
| 387 | 20230922 | 130900 | 11588818850 | 42450 | 42450 | 42450 | 42450 | 28 |
| 388 | 20230922 | 130800 | 11587630250 | 42450 | 42500 | 42500 | 42400 | 347 |
| 389 | 20230922 | 130700 | 11572893900 | 42500 | 42450 | 42500 | 42450 | 302 |
| 390 | 20230922 | 130600 | 11560073700 | 42450 | 42400 | 42450 | 42400 | 494 |
| 391 | 20230922 | 130500 | 11539117050 | 42400 | 42400 | 42400 | 42350 | 376 |
| 392 | 20230922 | 130400 | 11523177150 | 42400 | 42450 | 42450 | 42400 | 143 |
| 393 | 20230922 | 130300 | 11517110850 | 42450 | 42400 | 42500 | 42400 | 1081 |
| 394 | 20230922 | 130200 | 11471205900 | 42400 | 42450 | 42450 | 42400 | 338 |
| 395 | 20230922 | 130100 | 11456863750 | 42450 | 42150 | 42450 | 42100 | 2257 |
| 396 | 20230922 | 130000 | 11361498550 | 42100 | 42200 | 42200 | 42100 | 740 |
| 397 | 20230922 | 125900 | 11330320550 | 42150 | 42250 | 42250 | 42150 | 2513 |
| 398 | 20230922 | 125800 | 11224305600 | 42250 | 42400 | 42400 | 42250 | 1292 |
| 399 | 20230922 | 125700 | 11169681900 | 42300 | 42550 | 42550 | 42300 | 1883 |
| 400 | 20230922 | 125600 | 11089837550 | 42550 | 42600 | 42600 | 42550 | 155 |
| 401 | 20230922 | 125500 | 11083237050 | 42600 | 42600 | 42600 | 42600 | 2 |
| 402 | 20230922 | 125400 | 11083151850 | 42500 | 42450 | 42500 | 42450 | 74 |
| 403 | 20230922 | 125300 | 11080008800 | 42500 | 42450 | 42500 | 42450 | 124 |
| 404 | 20230922 | 125200 | 11074742700 | 42550 | 42550 | 42550 | 42450 | 72 |
| 405 | 20230922 | 125100 | 11071680750 | 42450 | 42450 | 42450 | 42450 | 57 |
| 406 | 20230922 | 125000 | 11069261100 | 42450 | 42550 | 42550 | 42450 | 350 |
| 407 | 20230922 | 124900 | 11054391750 | 42500 | 42500 | 42550 | 42450 | 646 |
| 408 | 20230922 | 124800 | 11026942050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 409 | 20230922 | 124700 | 11026942050 | 42600 | 42500 | 42600 | 42450 | 175 |
| 410 | 20230922 | 124600 | 11019505450 | 42500 | 42600 | 42600 | 42500 | 596 |
| 411 | 20230922 | 124500 | 10994174900 | 42600 | 42600 | 42600 | 42550 | 92 |
| 412 | 20230922 | 124400 | 10990259150 | 42600 | 42600 | 42650 | 42550 | 663 |
| 413 | 20230922 | 124300 | 10962008450 | 42600 | 42600 | 42600 | 42550 | 119 |
| 414 | 20230922 | 124200 | 10956943450 | 42550 | 42600 | 42600 | 42500 | 279 |
| 415 | 20230922 | 124100 | 10945078700 | 42550 | 42650 | 42650 | 42500 | 66 |
| 416 | 20230922 | 124000 | 10942269750 | 42600 | 42650 | 42650 | 42600 | 14 |
| 417 | 20230922 | 123900 | 10941673300 | 42700 | 42700 | 42750 | 42600 | 28 |
| 418 | 20230922 | 123800 | 10940479600 | 42600 | 42500 | 42600 | 42450 | 444 |
| 419 | 20230922 | 123700 | 10921610300 | 42600 | 42650 | 42700 | 42550 | 467 |
| 420 | 20230922 | 123600 | 10901729900 | 42650 | 42750 | 42750 | 42600 | 232 |
| 421 | 20230922 | 123500 | 10891832450 | 42750 | 42750 | 42750 | 42700 | 100 |
| 422 | 20230922 | 123400 | 10887562350 | 42700 | 42700 | 42750 | 42700 | 90 |
| 423 | 20230922 | 123300 | 10883718250 | 42750 | 42700 | 42750 | 42700 | 13 |
| 424 | 20230922 | 123200 | 10883163000 | 42700 | 42700 | 42700 | 42550 | 229 |
| 425 | 20230922 | 123100 | 10873413450 | 42700 | 42650 | 42750 | 42650 | 10 |
| 426 | 20230922 | 123000 | 10872986650 | 42650 | 42700 | 42800 | 42650 | 152 |
| 427 | 20230922 | 122900 | 10866490150 | 42750 | 42750 | 42800 | 42750 | 6 |
| 428 | 20230922 | 122800 | 10866233600 | 42750 | 42700 | 42750 | 42700 | 104 |
| 429 | 20230922 | 122700 | 10861790250 | 42700 | 42500 | 42700 | 42500 | 27 |
| 430 | 20230922 | 122600 | 10860639800 | 42450 | 42450 | 42600 | 42400 | 445 |
| 431 | 20230922 | 122500 | 10841731600 | 42400 | 42500 | 42550 | 42400 | 507 |
| 432 | 20230922 | 122400 | 10820207550 | 42550 | 42550 | 42550 | 42500 | 496 |
| 433 | 20230922 | 122300 | 10799114750 | 42550 | 42550 | 42550 | 42550 | 57 |
| 434 | 20230922 | 122200 | 10796689400 | 42500 | 42550 | 42650 | 42500 | 313 |
| 435 | 20230922 | 122100 | 10783376550 | 42550 | 42600 | 42600 | 42550 | 190 |
| 436 | 20230922 | 122000 | 10775291950 | 42550 | 42550 | 42650 | 42550 | 515 |
| 437 | 20230922 | 121900 | 10753369800 | 42600 | 42650 | 42650 | 42600 | 623 |
| 438 | 20230922 | 121800 | 10726827100 | 42650 | 42700 | 42750 | 42650 | 153 |
| 439 | 20230922 | 121700 | 10720293350 | 42750 | 42750 | 42750 | 42750 | 10 |
| 440 | 20230922 | 121600 | 10719865850 | 42750 | 42700 | 42750 | 42700 | 13 |
| 441 | 20230922 | 121500 | 10719310650 | 42700 | 42750 | 42850 | 42700 | 226 |
| 442 | 20230922 | 121400 | 10709652550 | 42800 | 42750 | 42800 | 42750 | 190 |
| 443 | 20230922 | 121300 | 10701523700 | 42700 | 42700 | 42700 | 42650 | 88 |
| 444 | 20230922 | 121200 | 10697766300 | 42650 | 42600 | 42700 | 42600 | 174 |
| 445 | 20230922 | 121100 | 10690341550 | 42600 | 42750 | 42750 | 42550 | 1120 |
| 446 | 20230922 | 121000 | 10642629850 | 42750 | 42900 | 42900 | 42750 | 520 |
| 447 | 20230922 | 120900 | 10620385850 | 42900 | 42850 | 42900 | 42850 | 407 |
| 448 | 20230922 | 120800 | 10602945650 | 42650 | 42650 | 42900 | 42600 | 557 |
| 449 | 20230922 | 120700 | 10579208100 | 42650 | 42600 | 42650 | 42600 | 392 |
| 450 | 20230922 | 120600 | 10562507000 | 42600 | 42850 | 42850 | 42600 | 2626 |
| 451 | 20230922 | 120500 | 10450443850 | 42800 | 43000 | 43050 | 42800 | 2361 |
| 452 | 20230922 | 120400 | 10349187150 | 43050 | 43150 | 43150 | 43000 | 446 |
| 453 | 20230922 | 120300 | 10329988050 | 43150 | 43100 | 43200 | 43100 | 35 |
| 454 | 20230922 | 120200 | 10328476950 | 43100 | 43050 | 43250 | 43050 | 920 |
| 455 | 20230922 | 120100 | 10288720550 | 43100 | 43200 | 43200 | 43100 | 177 |
| 456 | 20230922 | 120000 | 10281082150 | 43200 | 43200 | 43200 | 43200 | 35 |
| 457 | 20230922 | 115900 | 10279570150 | 43200 | 43150 | 43200 | 43150 | 143 |
| 458 | 20230922 | 115800 | 10273399150 | 43100 | 43050 | 43100 | 43000 | 23 |
| 459 | 20230922 | 115700 | 10272409250 | 43050 | 43050 | 43200 | 43050 | 164 |
| 460 | 20230922 | 115600 | 10265348900 | 43250 | 43250 | 43250 | 43250 | 6 |
| 461 | 20230922 | 115500 | 10265089400 | 43250 | 43250 | 43250 | 43000 | 40 |
| 462 | 20230922 | 115400 | 10263360150 | 43250 | 43000 | 43250 | 42950 | 2007 |
| 463 | 20230922 | 115300 | 10177137550 | 43000 | 43200 | 43300 | 43000 | 791 |
| 464 | 20230922 | 115200 | 10143044950 | 43150 | 43300 | 43300 | 43150 | 1235 |
| 465 | 20230922 | 115100 | 10089640750 | 43300 | 43300 | 43300 | 43300 | 12 |
| 466 | 20230922 | 115000 | 10089121150 | 43250 | 43250 | 43250 | 43250 | 29 |
| 467 | 20230922 | 114900 | 10087866900 | 43300 | 43350 | 43350 | 43250 | 292 |
| 468 | 20230922 | 114800 | 10075237500 | 43300 | 43300 | 43350 | 43300 | 434 |
| 469 | 20230922 | 114700 | 10056443500 | 43300 | 43350 | 43350 | 43300 | 26 |
| 470 | 20230922 | 114600 | 10055316450 | 43350 | 43250 | 43350 | 43250 | 80 |
| 471 | 20230922 | 114500 | 10051854450 | 43300 | 43300 | 43300 | 43200 | 321 |
| 472 | 20230922 | 114400 | 10037966350 | 43300 | 43200 | 43300 | 43150 | 329 |
| 473 | 20230922 | 114300 | 10023748500 | 43200 | 43050 | 43200 | 43050 | 743 |
| 474 | 20230922 | 114200 | 9991679650 | 43050 | 43100 | 43100 | 43050 | 167 |
| 475 | 20230922 | 114100 | 9984490200 | 43050 | 43000 | 43050 | 43000 | 98 |
| 476 | 20230922 | 114000 | 9980272450 | 43050 | 43000 | 43050 | 43000 | 26 |
| 477 | 20230922 | 113900 | 9979154350 | 43000 | 43000 | 43000 | 42950 | 625 |
| 478 | 20230922 | 113800 | 9952309100 | 42950 | 42950 | 43000 | 42950 | 547 |
| 479 | 20230922 | 113700 | 9928797200 | 42950 | 43050 | 43050 | 42950 | 921 |
| 480 | 20230922 | 113600 | 9889235300 | 43000 | 43000 | 43100 | 43000 | 277 |
| 481 | 20230922 | 113500 | 9877324100 | 43000 | 43000 | 43100 | 43000 | 185 |
| 482 | 20230922 | 113400 | 9869369000 | 43150 | 43150 | 43150 | 43000 | 197 |
| 483 | 20230922 | 113300 | 9860896350 | 43150 | 43100 | 43150 | 43000 | 201 |
| 484 | 20230922 | 113200 | 9852241450 | 43150 | 43250 | 43250 | 43100 | 24 |
| 485 | 20230922 | 113100 | 9851206350 | 43250 | 43100 | 43250 | 43000 | 1045 |
| 486 | 20230922 | 113000 | 9806219050 | 43050 | 43100 | 43200 | 43050 | 286 |
| 487 | 20230922 | 112900 | 9793899250 | 43100 | 43150 | 43200 | 43100 | 3157 |
| 488 | 20230922 | 112800 | 9657679400 | 43200 | 43200 | 43250 | 43150 | 129 |
| 489 | 20230922 | 112700 | 9652106800 | 43250 | 43200 | 43250 | 43200 | 8 |
| 490 | 20230922 | 112600 | 9651761000 | 43250 | 43200 | 43250 | 43150 | 286 |
| 491 | 20230922 | 112500 | 9639408800 | 43250 | 43250 | 43250 | 43200 | 277 |
| 492 | 20230922 | 112400 | 9627439300 | 43250 | 43300 | 43300 | 43200 | 542 |
| 493 | 20230922 | 112300 | 9604015100 | 43300 | 43250 | 43300 | 43200 | 155 |
| 494 | 20230922 | 112200 | 9597317850 | 43200 | 43300 | 43300 | 43150 | 4452 |
| 495 | 20230922 | 112100 | 9405111250 | 43250 | 43300 | 43300 | 43250 | 435 |
| 496 | 20230922 | 112000 | 9386280400 | 43300 | 43300 | 43300 | 43300 | 128 |
| 497 | 20230922 | 111900 | 9380738000 | 43400 | 43350 | 43400 | 43350 | 16 |
| 498 | 20230922 | 111800 | 9380043650 | 43250 | 43350 | 43400 | 43250 | 769 |
| 499 | 20230922 | 111700 | 9346742550 | 43350 | 43400 | 43400 | 43350 | 94 |
| 500 | 20230922 | 111600 | 9342664250 | 43350 | 43250 | 43400 | 43250 | 40 |
| 501 | 20230922 | 111500 | 9340933250 | 43250 | 43250 | 43300 | 43250 | 244 |
| 502 | 20230922 | 111400 | 9330379700 | 43300 | 43300 | 43300 | 43300 | 38 |
| 503 | 20230922 | 111300 | 9328734300 | 43250 | 43300 | 43300 | 43250 | 281 |
| 504 | 20230922 | 111200 | 9316580950 | 43250 | 43350 | 43350 | 43250 | 366 |
| 505 | 20230922 | 111100 | 9300733950 | 43350 | 43400 | 43400 | 43350 | 172 |
| 506 | 20230922 | 111000 | 9293272300 | 43500 | 43400 | 43500 | 43350 | 220 |
| 507 | 20230922 | 110900 | 9283720900 | 43400 | 43300 | 43400 | 43300 | 202 |
| 508 | 20230922 | 110800 | 9274955200 | 43300 | 43200 | 43300 | 43200 | 189 |
| 509 | 20230922 | 110700 | 9266790100 | 43250 | 43300 | 43300 | 43200 | 500 |
| 510 | 20230922 | 110600 | 9245186700 | 43300 | 43200 | 43300 | 43200 | 762 |
| 511 | 20230922 | 110500 | 9212268000 | 43200 | 43250 | 43250 | 43200 | 273 |
| 512 | 20230922 | 110400 | 9200473200 | 43200 | 43300 | 43500 | 43150 | 2405 |
| 513 | 20230922 | 110300 | 9096450500 | 43250 | 43600 | 43600 | 43250 | 4126 |
| 514 | 20230922 | 110200 | 8917611650 | 43600 | 43650 | 43650 | 43550 | 178 |
| 515 | 20230922 | 110100 | 8909854600 | 43650 | 43550 | 43650 | 43550 | 210 |
| 516 | 20230922 | 110000 | 8900709000 | 43500 | 43600 | 43600 | 43500 | 229 |
| 517 | 20230922 | 105900 | 8890736100 | 43600 | 43600 | 43600 | 43550 | 438 |
| 518 | 20230922 | 105800 | 8871651600 | 43600 | 43700 | 43700 | 43600 | 300 |
| 519 | 20230922 | 105700 | 8858559300 | 43650 | 43550 | 43700 | 43500 | 594 |
| 520 | 20230922 | 105600 | 8832668300 | 43500 | 43650 | 43650 | 43500 | 408 |
| 521 | 20230922 | 105500 | 8814870900 | 43700 | 43550 | 43700 | 43400 | 965 |
| 522 | 20230922 | 105400 | 8772837450 | 43650 | 43450 | 43650 | 43400 | 1339 |
| 523 | 20230922 | 105300 | 8714615850 | 43450 | 43600 | 43700 | 43450 | 2469 |
| 524 | 20230922 | 105200 | 8607117600 | 43550 | 43600 | 43700 | 43550 | 701 |
| 525 | 20230922 | 105100 | 8576542100 | 43650 | 43750 | 43800 | 43600 | 1400 |
| 526 | 20230922 | 105000 | 8515413500 | 43750 | 43800 | 43850 | 43750 | 1136 |
| 527 | 20230922 | 104900 | 8465639500 | 43800 | 43800 | 43850 | 43800 | 1102 |
| 528 | 20230922 | 104800 | 8417367600 | 43800 | 43800 | 43850 | 43750 | 1909 |
| 529 | 20230922 | 104700 | 8333758850 | 43700 | 43700 | 43850 | 43650 | 2436 |
| 530 | 20230922 | 104600 | 8227139450 | 43750 | 43750 | 43800 | 43700 | 1169 |
| 531 | 20230922 | 104500 | 8175990650 | 43750 | 43650 | 43750 | 43650 | 456 |
| 532 | 20230922 | 104400 | 8156067050 | 43700 | 43600 | 43700 | 43550 | 380 |
| 533 | 20230922 | 104300 | 8139489700 | 43600 | 43550 | 43650 | 43550 | 632 |
| 534 | 20230922 | 104200 | 8111934900 | 43550 | 43550 | 43650 | 43550 | 843 |
| 535 | 20230922 | 104100 | 8075189250 | 43550 | 43650 | 43650 | 43550 | 481 |
| 536 | 20230922 | 104000 | 8054218550 | 43650 | 43600 | 43750 | 43600 | 1870 |
| 537 | 20230922 | 103900 | 7972554750 | 43600 | 43550 | 43600 | 43550 | 1212 |
| 538 | 20230922 | 103800 | 7919734800 | 43550 | 43750 | 43800 | 43450 | 2934 |
| 539 | 20230922 | 103700 | 7791531550 | 43700 | 43350 | 43750 | 43350 | 7267 |
| 540 | 20230922 | 103600 | 7474976900 | 43250 | 43250 | 43350 | 43250 | 247 |
| 541 | 20230922 | 103500 | 7464284400 | 43200 | 43300 | 43300 | 43100 | 1029 |
| 542 | 20230922 | 103400 | 7419814200 | 43300 | 43250 | 43300 | 43200 | 299 |
| 543 | 20230922 | 103300 | 7406879700 | 43250 | 43250 | 43250 | 43200 | 198 |
| 544 | 20230922 | 103200 | 7398317700 | 43250 | 43250 | 43350 | 43250 | 2419 |
| 545 | 20230922 | 103100 | 7293530250 | 43250 | 43250 | 43300 | 43100 | 977 |
| 546 | 20230922 | 103000 | 7251281750 | 43250 | 43100 | 43250 | 43000 | 1973 |
| 547 | 20230922 | 102900 | 7166124950 | 43100 | 43100 | 43100 | 43100 | 110 |
| 548 | 20230922 | 102800 | 7161383950 | 43100 | 42900 | 43150 | 42850 | 362 |
| 549 | 20230922 | 102700 | 7145824600 | 42850 | 42950 | 42950 | 42800 | 234 |
| 550 | 20230922 | 102600 | 7135797250 | 42950 | 42950 | 42950 | 42900 | 132 |
| 551 | 20230922 | 102500 | 7130133800 | 42900 | 42950 | 42950 | 42900 | 327 |
| 552 | 20230922 | 102400 | 7116100400 | 42950 | 42950 | 42950 | 42900 | 173 |
| 553 | 20230922 | 102300 | 7108670250 | 42900 | 43100 | 43100 | 42850 | 873 |
| 554 | 20230922 | 102200 | 7071185700 | 43150 | 43050 | 43150 | 43050 | 116 |
| 555 | 20230922 | 102100 | 7066185950 | 43100 | 43150 | 43150 | 43050 | 686 |
| 556 | 20230922 | 102000 | 7036635800 | 43150 | 43050 | 43150 | 43050 | 337 |
| 557 | 20230922 | 101900 | 7022102050 | 43100 | 42950 | 43100 | 42950 | 57 |
| 558 | 20230922 | 101800 | 7019649900 | 42950 | 43000 | 43150 | 42950 | 374 |
| 559 | 20230922 | 101700 | 7003567650 | 43000 | 43000 | 43100 | 43000 | 269 |
| 560 | 20230922 | 101600 | 6992000550 | 43100 | 42900 | 43100 | 42900 | 337 |
| 561 | 20230922 | 101500 | 6977522850 | 42900 | 42900 | 43000 | 42900 | 183 |
| 562 | 20230922 | 101400 | 6969666450 | 43000 | 43100 | 43100 | 42900 | 310 |
| 563 | 20230922 | 101300 | 6956351000 | 43150 | 43150 | 43150 | 43100 | 338 |
| 564 | 20230922 | 101200 | 6941775250 | 43200 | 42900 | 43250 | 42900 | 351 |
| 565 | 20230922 | 101100 | 6926630500 | 42900 | 43200 | 43250 | 42900 | 959 |
| 566 | 20230922 | 101000 | 6885252250 | 43200 | 43300 | 43300 | 43200 | 1044 |
| 567 | 20230922 | 100900 | 6840105850 | 43300 | 43150 | 43350 | 43150 | 1311 |
| 568 | 20230922 | 100800 | 6783389700 | 43200 | 42700 | 43200 | 42550 | 944 |
| 569 | 20230922 | 100700 | 6742922250 | 42550 | 42550 | 42700 | 42550 | 359 |
| 570 | 20230922 | 100600 | 6727645850 | 42550 | 42450 | 42550 | 42300 | 1320 |
| 571 | 20230922 | 100500 | 6671679550 | 42450 | 42550 | 42550 | 42350 | 2923 |
| 572 | 20230922 | 100400 | 6547693400 | 42550 | 42550 | 42600 | 42500 | 405 |
| 573 | 20230922 | 100300 | 6530464850 | 42550 | 42650 | 42700 | 42550 | 1154 |
| 574 | 20230922 | 100200 | 6481322200 | 42650 | 42800 | 42800 | 42650 | 314 |
| 575 | 20230922 | 100100 | 6467916850 | 42650 | 42800 | 42850 | 42650 | 268 |
| 576 | 20230922 | 100000 | 6456466850 | 42850 | 42700 | 42850 | 42650 | 833 |
| 577 | 20230922 | 095900 | 6420877650 | 42650 | 42750 | 42850 | 42650 | 315 |
| 578 | 20230922 | 095800 | 6407430600 | 42750 | 42800 | 42900 | 42700 | 927 |
| 579 | 20230922 | 095700 | 6367809100 | 42900 | 42800 | 42950 | 42700 | 630 |
| 580 | 20230922 | 095600 | 6340865250 | 42950 | 42800 | 42950 | 42700 | 851 |
| 581 | 20230922 | 095500 | 6304464100 | 42850 | 42900 | 42950 | 42800 | 1129 |
| 582 | 20230922 | 095400 | 6256058700 | 42950 | 43050 | 43050 | 42850 | 1194 |
| 583 | 20230922 | 095300 | 6204797500 | 43000 | 43000 | 43100 | 42950 | 1073 |
| 584 | 20230922 | 095200 | 6158650350 | 43000 | 43350 | 43350 | 43000 | 1771 |
| 585 | 20230922 | 095100 | 6082234000 | 43300 | 43400 | 43400 | 43250 | 1306 |
| 586 | 20230922 | 095000 | 6025674900 | 43350 | 43400 | 43400 | 43300 | 1997 |
| 587 | 20230922 | 094900 | 5939105500 | 43400 | 43350 | 43400 | 43350 | 339 |
| 588 | 20230922 | 094800 | 5924396000 | 43350 | 43350 | 43450 | 43300 | 582 |
| 589 | 20230922 | 094700 | 5899166650 | 43300 | 43250 | 43350 | 43200 | 1003 |
| 590 | 20230922 | 094600 | 5855750500 | 43200 | 43450 | 43450 | 43200 | 2242 |
| 591 | 20230922 | 094500 | 5758756300 | 43350 | 43500 | 43550 | 43350 | 3336 |
| 592 | 20230922 | 094400 | 5613730800 | 43500 | 43400 | 43550 | 43300 | 1973 |
| 593 | 20230922 | 094300 | 5528122600 | 43400 | 43250 | 43450 | 43250 | 1345 |
| 594 | 20230922 | 094200 | 5469790000 | 43250 | 43350 | 43450 | 43250 | 1347 |
| 595 | 20230922 | 094100 | 5411412250 | 43300 | 43350 | 43400 | 43250 | 1733 |
| 596 | 20230922 | 094000 | 5336351650 | 43450 | 43600 | 43600 | 43350 | 3887 |
| 597 | 20230922 | 093900 | 5167417650 | 43650 | 43600 | 43650 | 43450 | 9427 |
| 598 | 20230922 | 093800 | 4756574550 | 43650 | 43400 | 43700 | 43350 | 13703 |
| 599 | 20230922 | 093700 | 4160089300 | 43400 | 43300 | 43400 | 43200 | 5217 |
| 600 | 20230922 | 093600 | 3934115200 | 43300 | 43250 | 43300 | 43150 | 2707 |
| 601 | 20230922 | 093500 | 3817098600 | 43250 | 43150 | 43350 | 43150 | 8875 |
| 602 | 20230922 | 093400 | 3433366700 | 43100 | 42950 | 43100 | 42950 | 1535 |
| 603 | 20230922 | 093300 | 3367297650 | 42950 | 42800 | 42950 | 42800 | 1254 |
| 604 | 20230922 | 093200 | 3313491000 | 42850 | 42850 | 42900 | 42750 | 683 |
| 605 | 20230922 | 093100 | 3284242550 | 42850 | 42900 | 43000 | 42750 | 1538 |
| 606 | 20230922 | 093000 | 3218227650 | 42900 | 42600 | 42900 | 42600 | 486 |
| 607 | 20230922 | 092900 | 3197471100 | 42600 | 42750 | 42800 | 42600 | 797 |
| 608 | 20230922 | 092800 | 3163427650 | 42800 | 42700 | 42800 | 42700 | 265 |
| 609 | 20230922 | 092700 | 3152094550 | 42700 | 42600 | 42750 | 42600 | 922 |
| 610 | 20230922 | 092600 | 3112798800 | 42700 | 42600 | 42750 | 42550 | 1519 |
| 611 | 20230922 | 092500 | 3048027900 | 42700 | 42600 | 42750 | 42500 | 370 |
| 612 | 20230922 | 092400 | 3032268050 | 42600 | 42600 | 42600 | 42500 | 1151 |
| 613 | 20230922 | 092300 | 2983293800 | 42550 | 42750 | 42750 | 42550 | 1194 |
| 614 | 20230922 | 092200 | 2932410950 | 42750 | 42950 | 42950 | 42750 | 1834 |
| 615 | 20230922 | 092100 | 2853873300 | 42950 | 42800 | 42950 | 42800 | 2435 |
| 616 | 20230922 | 092000 | 2749423750 | 42800 | 42600 | 42850 | 42600 | 1142 |
| 617 | 20230922 | 091900 | 2700634400 | 42600 | 42600 | 42600 | 42450 | 201 |
| 618 | 20230922 | 091800 | 2692092550 | 42500 | 42400 | 42650 | 42400 | 1148 |
| 619 | 20230922 | 091700 | 2643380600 | 42400 | 42550 | 42650 | 42400 | 1030 |
| 620 | 20230922 | 091600 | 2599641800 | 42550 | 42450 | 42600 | 42450 | 505 |
| 621 | 20230922 | 091500 | 2578152000 | 42450 | 42500 | 42500 | 42400 | 1640 |
| 622 | 20230922 | 091400 | 2508546700 | 42500 | 42750 | 42750 | 42500 | 2344 |
| 623 | 20230922 | 091300 | 2408653600 | 42750 | 42650 | 42800 | 42600 | 1310 |
| 624 | 20230922 | 091200 | 2352698050 | 42650 | 42700 | 42750 | 42550 | 943 |
| 625 | 20230922 | 091100 | 2312488150 | 42700 | 42600 | 42850 | 42550 | 3369 |
| 626 | 20230922 | 091000 | 2168505950 | 42650 | 42450 | 42700 | 42450 | 1571 |
| 627 | 20230922 | 090900 | 2101583900 | 42450 | 42550 | 42550 | 42450 | 1070 |
| 628 | 20230922 | 090800 | 2056135350 | 42550 | 42550 | 42600 | 42300 | 1584 |
| 629 | 20230922 | 090700 | 1988772300 | 42550 | 41850 | 42700 | 41850 | 7679 |
| 630 | 20230922 | 090600 | 1663390300 | 41900 | 41900 | 42000 | 41700 | 1215 |
| 631 | 20230922 | 090500 | 1612513650 | 42000 | 42050 | 42050 | 41600 | 11337 |
| 632 | 20230922 | 090400 | 1138371050 | 42000 | 42150 | 42350 | 42000 | 3342 |
| 633 | 20230922 | 090300 | 997646800 | 42300 | 42250 | 42300 | 42100 | 1866 |
| 634 | 20230922 | 090200 | 919003800 | 42150 | 42050 | 42350 | 42050 | 2346 |
| 635 | 20230922 | 090100 | 820024250 | 42050 | 42200 | 42550 | 42050 | 4453 |
| 636 | 20230922 | 090000 | 631805950 | 42300 | 42050 | 42350 | 42000 | 14999 |