32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 185800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 4993 |
| 3 | 20231011 | 185700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20231011 | 185600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20231011 | 185500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20231011 | 185400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20231011 | 185300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20231011 | 185200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20231011 | 185100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20231011 | 185000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20231011 | 184900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20231011 | 184800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20231011 | 184700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20231011 | 184600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20231011 | 184500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20231011 | 184400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20231011 | 184300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20231011 | 184200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20231011 | 184100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20231011 | 184000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20231011 | 183900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20231011 | 183800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20231011 | 183700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20231011 | 183600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20231011 | 183500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20231011 | 183400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20231011 | 183300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20231011 | 183200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20231011 | 183100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20231011 | 183000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20231011 | 182900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20231011 | 182800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 4993 |
| 33 | 20231011 | 182700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20231011 | 182600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20231011 | 182500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20231011 | 182400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20231011 | 182300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20231011 | 182200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20231011 | 182100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20231011 | 182000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20231011 | 181900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20231011 | 181800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20231011 | 181700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20231011 | 181600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20231011 | 181500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20231011 | 181400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20231011 | 181300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20231011 | 181200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20231011 | 181100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20231011 | 181000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20231011 | 180900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20231011 | 180800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20231011 | 180700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20231011 | 180600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20231011 | 180500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20231011 | 180400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20231011 | 180300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20231011 | 180200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20231011 | 180100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20231011 | 180000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20231011 | 175900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20231011 | 175800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 4993 |
| 63 | 20231011 | 175700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20231011 | 175600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20231011 | 175500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20231011 | 175400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20231011 | 175300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20231011 | 175200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20231011 | 175100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20231011 | 175000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20231011 | 174900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20231011 | 174800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20231011 | 174700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20231011 | 174600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20231011 | 174500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20231011 | 174400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20231011 | 174300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20231011 | 174200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20231011 | 174100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20231011 | 174000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20231011 | 173900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20231011 | 173800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20231011 | 173700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20231011 | 173600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20231011 | 173500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20231011 | 173400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20231011 | 173300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20231011 | 173200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20231011 | 173100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20231011 | 173000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20231011 | 172900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20231011 | 172800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 4993 |
| 93 | 20231011 | 172700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20231011 | 172600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20231011 | 172500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20231011 | 172400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20231011 | 172300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20231011 | 172200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20231011 | 172100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20231011 | 172000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20231011 | 171900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20231011 | 171800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20231011 | 171700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20231011 | 171600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20231011 | 171500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20231011 | 171400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20231011 | 171300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20231011 | 171200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20231011 | 171100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20231011 | 171000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20231011 | 170900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20231011 | 170800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20231011 | 170700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20231011 | 170600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20231011 | 170500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20231011 | 170400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20231011 | 170300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20231011 | 170200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20231011 | 170100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20231011 | 170000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20231011 | 165900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20231011 | 165800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 4993 |
| 123 | 20231011 | 165700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20231011 | 165600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20231011 | 165500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20231011 | 165400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20231011 | 165300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20231011 | 165200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20231011 | 165100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20231011 | 165000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20231011 | 164900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20231011 | 164800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20231011 | 164700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20231011 | 164600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20231011 | 164500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20231011 | 164400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20231011 | 164300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20231011 | 164200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20231011 | 164100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20231011 | 164000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20231011 | 163900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20231011 | 163800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20231011 | 163700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20231011 | 163600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20231011 | 163500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20231011 | 163400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20231011 | 163300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20231011 | 163200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20231011 | 163100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20231011 | 163000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20231011 | 162900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20231011 | 162800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 4993 |
| 153 | 20231011 | 162700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20231011 | 162600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20231011 | 162500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20231011 | 162400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20231011 | 162300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20231011 | 162200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20231011 | 162100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20231011 | 162000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20231011 | 161900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20231011 | 161800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20231011 | 161700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20231011 | 161600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20231011 | 161500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20231011 | 161400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20231011 | 161300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20231011 | 161200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20231011 | 161100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20231011 | 161000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20231011 | 160900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20231011 | 160800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20231011 | 160700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20231011 | 160600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20231011 | 160500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20231011 | 160400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20231011 | 160300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20231011 | 160200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20231011 | 160100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20231011 | 160000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20231011 | 155900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20231011 | 155800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 4993 |
| 183 | 20231011 | 155700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20231011 | 155600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20231011 | 155500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20231011 | 155400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20231011 | 155300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20231011 | 155200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20231011 | 155100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20231011 | 155000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20231011 | 154900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20231011 | 154800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20231011 | 154700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20231011 | 154600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20231011 | 154500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20231011 | 154400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20231011 | 154300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20231011 | 154200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20231011 | 154100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20231011 | 154000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20231011 | 153900 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20231011 | 153800 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20231011 | 153700 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20231011 | 153600 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20231011 | 153500 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20231011 | 153400 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20231011 | 153300 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20231011 | 153200 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20231011 | 153100 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20231011 | 153000 | 5487145950 | 44800 | 44800 | 44800 | 44800 | 4993 |
| 211 | 20231011 | 152900 | 5263459550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20231011 | 152800 | 5263459550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 213 | 20231011 | 152700 | 5263459550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20231011 | 152600 | 5263459550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20231011 | 152500 | 5263459550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20231011 | 152400 | 5263459550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20231011 | 152300 | 5263459550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20231011 | 152200 | 5263459550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20231011 | 152100 | 5263459550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20231011 | 152000 | 5263459550 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20231011 | 151900 | 5263459550 | 44800 | 44800 | 44800 | 44800 | 185 |
| 222 | 20231011 | 151800 | 5255171550 | 44750 | 44700 | 44800 | 44700 | 208 |
| 223 | 20231011 | 151700 | 5245863750 | 44700 | 44750 | 44800 | 44700 | 837 |
| 224 | 20231011 | 151600 | 5208416700 | 44750 | 44700 | 44800 | 44700 | 863 |
| 225 | 20231011 | 151500 | 5169794200 | 44750 | 44750 | 44800 | 44700 | 795 |
| 226 | 20231011 | 151400 | 5134202750 | 44750 | 44800 | 44800 | 44750 | 35 |
| 227 | 20231011 | 151300 | 5132636450 | 44750 | 44700 | 44750 | 44700 | 95 |
| 228 | 20231011 | 151200 | 5128385350 | 44750 | 44750 | 44750 | 44700 | 1317 |
| 229 | 20231011 | 151100 | 5069451200 | 44700 | 44700 | 44750 | 44700 | 103 |
| 230 | 20231011 | 151000 | 5064844850 | 44700 | 44750 | 44750 | 44700 | 22 |
| 231 | 20231011 | 150900 | 5063860900 | 44700 | 44700 | 44700 | 44700 | 16 |
| 232 | 20231011 | 150800 | 5063145700 | 44750 | 44750 | 44750 | 44700 | 400 |
| 233 | 20231011 | 150700 | 5045263650 | 44700 | 44700 | 44700 | 44700 | 33 |
| 234 | 20231011 | 150600 | 5043788550 | 44700 | 44750 | 44750 | 44700 | 188 |
| 235 | 20231011 | 150500 | 5035375650 | 44750 | 44750 | 44750 | 44750 | 52 |
| 236 | 20231011 | 150400 | 5033048650 | 44750 | 44800 | 44800 | 44750 | 35 |
| 237 | 20231011 | 150300 | 5031480950 | 44800 | 44800 | 44800 | 44800 | 55 |
| 238 | 20231011 | 150200 | 5029016950 | 44800 | 44800 | 44800 | 44800 | 43 |
| 239 | 20231011 | 150100 | 5027090550 | 44800 | 44800 | 44850 | 44800 | 196 |
| 240 | 20231011 | 150000 | 5018309250 | 44800 | 44800 | 44800 | 44750 | 669 |
| 241 | 20231011 | 145900 | 4988338250 | 44800 | 44850 | 44850 | 44800 | 394 |
| 242 | 20231011 | 145800 | 4970682300 | 44800 | 44800 | 44850 | 44800 | 81 |
| 243 | 20231011 | 145700 | 4967053000 | 44800 | 44750 | 44800 | 44750 | 477 |
| 244 | 20231011 | 145600 | 4945684100 | 44750 | 44750 | 44750 | 44750 | 30 |
| 245 | 20231011 | 145500 | 4944341600 | 44800 | 44800 | 44800 | 44750 | 21 |
| 246 | 20231011 | 145400 | 4943401250 | 44750 | 44750 | 44800 | 44750 | 24 |
| 247 | 20231011 | 145300 | 4942326850 | 44750 | 44800 | 44800 | 44750 | 188 |
| 248 | 20231011 | 145200 | 4933905150 | 44800 | 44800 | 44850 | 44750 | 873 |
| 249 | 20231011 | 145100 | 4894794950 | 44750 | 44650 | 44750 | 44650 | 3432 |
| 250 | 20231011 | 145000 | 4741339450 | 44650 | 44700 | 44700 | 44650 | 584 |
| 251 | 20231011 | 144900 | 4715238850 | 44650 | 44600 | 44650 | 44600 | 1927 |
| 252 | 20231011 | 144800 | 4629199400 | 44650 | 44550 | 44650 | 44550 | 1000 |
| 253 | 20231011 | 144700 | 4584603400 | 44550 | 44500 | 44600 | 44500 | 343 |
| 254 | 20231011 | 144600 | 4569323000 | 44500 | 44550 | 44550 | 44500 | 11 |
| 255 | 20231011 | 144500 | 4568833250 | 44600 | 44550 | 44600 | 44500 | 272 |
| 256 | 20231011 | 144400 | 4556715500 | 44500 | 44500 | 44600 | 44500 | 1430 |
| 257 | 20231011 | 144300 | 4493011100 | 44500 | 44500 | 44500 | 44500 | 12 |
| 258 | 20231011 | 144200 | 4492477100 | 44500 | 44500 | 44550 | 44500 | 19 |
| 259 | 20231011 | 144100 | 4491631500 | 44500 | 44500 | 44550 | 44500 | 128 |
| 260 | 20231011 | 144000 | 4485934850 | 44500 | 44500 | 44550 | 44500 | 1029 |
| 261 | 20231011 | 143900 | 4440143600 | 44500 | 44500 | 44500 | 44500 | 8 |
| 262 | 20231011 | 143800 | 4439787600 | 44500 | 44500 | 44550 | 44500 | 727 |
| 263 | 20231011 | 143700 | 4407400600 | 44500 | 44500 | 44550 | 44500 | 122 |
| 264 | 20231011 | 143600 | 4401968100 | 44500 | 44500 | 44550 | 44500 | 29 |
| 265 | 20231011 | 143500 | 4400677050 | 44500 | 44550 | 44550 | 44500 | 208 |
| 266 | 20231011 | 143400 | 4391411450 | 44500 | 44550 | 44550 | 44500 | 476 |
| 267 | 20231011 | 143300 | 4370206350 | 44500 | 44500 | 44550 | 44500 | 53 |
| 268 | 20231011 | 143200 | 4367845750 | 44500 | 44550 | 44550 | 44500 | 1801 |
| 269 | 20231011 | 143100 | 4287612300 | 44550 | 44550 | 44550 | 44550 | 49 |
| 270 | 20231011 | 143000 | 4285429350 | 44550 | 44550 | 44600 | 44550 | 26 |
| 271 | 20231011 | 142900 | 4284270300 | 44550 | 44550 | 44550 | 44550 | 49 |
| 272 | 20231011 | 142800 | 4282087350 | 44550 | 44550 | 44550 | 44550 | 38 |
| 273 | 20231011 | 142700 | 4280394450 | 44550 | 44550 | 44550 | 44550 | 15 |
| 274 | 20231011 | 142600 | 4279726200 | 44550 | 44550 | 44550 | 44550 | 281 |
| 275 | 20231011 | 142500 | 4267207650 | 44550 | 44600 | 44600 | 44550 | 22 |
| 276 | 20231011 | 142400 | 4266227050 | 44600 | 44550 | 44600 | 44550 | 131 |
| 277 | 20231011 | 142300 | 4260385300 | 44550 | 44550 | 44550 | 44550 | 8 |
| 278 | 20231011 | 142200 | 4260028900 | 44550 | 44600 | 44600 | 44550 | 27 |
| 279 | 20231011 | 142100 | 4258825400 | 44550 | 44550 | 44550 | 44550 | 101 |
| 280 | 20231011 | 142000 | 4254325850 | 44550 | 44550 | 44600 | 44550 | 45 |
| 281 | 20231011 | 141900 | 4252321050 | 44550 | 44550 | 44600 | 44550 | 11 |
| 282 | 20231011 | 141800 | 4251830950 | 44550 | 44550 | 44550 | 44550 | 12 |
| 283 | 20231011 | 141700 | 4251296350 | 44550 | 44550 | 44550 | 44550 | 10 |
| 284 | 20231011 | 141600 | 4250850850 | 44550 | 44550 | 44600 | 44550 | 34 |
| 285 | 20231011 | 141500 | 4249335650 | 44550 | 44550 | 44600 | 44500 | 2954 |
| 286 | 20231011 | 141400 | 4117623650 | 44500 | 44500 | 44550 | 44500 | 2397 |
| 287 | 20231011 | 141300 | 4010837900 | 44500 | 44500 | 44500 | 44500 | 9 |
| 288 | 20231011 | 141200 | 4010437400 | 44500 | 44550 | 44550 | 44500 | 648 |
| 289 | 20231011 | 141100 | 3981569400 | 44550 | 44550 | 44550 | 44550 | 11 |
| 290 | 20231011 | 141000 | 3981079350 | 44550 | 44550 | 44600 | 44550 | 1376 |
| 291 | 20231011 | 140900 | 3919778050 | 44500 | 44500 | 44500 | 44500 | 138 |
| 292 | 20231011 | 140800 | 3913637050 | 44500 | 44500 | 44550 | 44500 | 9 |
| 293 | 20231011 | 140700 | 3913236500 | 44500 | 44500 | 44500 | 44500 | 8 |
| 294 | 20231011 | 140600 | 3912880500 | 44500 | 44550 | 44550 | 44500 | 309 |
| 295 | 20231011 | 140500 | 3899115250 | 44550 | 44550 | 44600 | 44550 | 1239 |
| 296 | 20231011 | 140400 | 3843914300 | 44500 | 44500 | 44500 | 44500 | 12 |
| 297 | 20231011 | 140300 | 3843380300 | 44500 | 44500 | 44550 | 44500 | 26 |
| 298 | 20231011 | 140200 | 3842222800 | 44500 | 44500 | 44500 | 44500 | 12 |
| 299 | 20231011 | 140100 | 3841688800 | 44500 | 44500 | 44500 | 44500 | 15 |
| 300 | 20231011 | 140000 | 3841021300 | 44500 | 44550 | 44550 | 44500 | 1302 |
| 301 | 20231011 | 135900 | 3783019300 | 44500 | 44500 | 44550 | 44500 | 14 |
| 302 | 20231011 | 135800 | 3782396050 | 44500 | 44500 | 44500 | 44500 | 9 |
| 303 | 20231011 | 135700 | 3781995550 | 44500 | 44500 | 44550 | 44500 | 120 |
| 304 | 20231011 | 135600 | 3776655050 | 44500 | 44500 | 44500 | 44500 | 314 |
| 305 | 20231011 | 135500 | 3762682050 | 44500 | 44500 | 44550 | 44500 | 1030 |
| 306 | 20231011 | 135400 | 3716823650 | 44450 | 44450 | 44450 | 44450 | 13 |
| 307 | 20231011 | 135300 | 3716245800 | 44450 | 44500 | 44500 | 44450 | 326 |
| 308 | 20231011 | 135200 | 3701744050 | 44500 | 44500 | 44500 | 44500 | 10 |
| 309 | 20231011 | 135100 | 3701299050 | 44500 | 44500 | 44550 | 44500 | 109 |
| 310 | 20231011 | 135000 | 3696448050 | 44500 | 44500 | 44550 | 44500 | 1263 |
| 311 | 20231011 | 134900 | 3640207100 | 44500 | 44500 | 44500 | 44500 | 10 |
| 312 | 20231011 | 134800 | 3639762100 | 44450 | 44450 | 44450 | 44450 | 0 |
| 313 | 20231011 | 134700 | 3639762100 | 44450 | 44500 | 44500 | 44450 | 121 |
| 314 | 20231011 | 134600 | 3634382800 | 44500 | 44500 | 44500 | 44500 | 3 |
| 315 | 20231011 | 134500 | 3634249300 | 44550 | 44500 | 44550 | 44500 | 1250 |
| 316 | 20231011 | 134400 | 3578577100 | 44500 | 44500 | 44500 | 44500 | 34 |
| 317 | 20231011 | 134300 | 3577064100 | 44500 | 44450 | 44500 | 44450 | 3317 |
| 318 | 20231011 | 134200 | 3429500350 | 44400 | 44400 | 44400 | 44400 | 1 |
| 319 | 20231011 | 134100 | 3429455950 | 44450 | 44450 | 44450 | 44450 | 544 |
| 320 | 20231011 | 134000 | 3405275150 | 44450 | 44450 | 44500 | 44450 | 1257 |
| 321 | 20231011 | 133900 | 3349351200 | 44450 | 44450 | 44500 | 44450 | 502 |
| 322 | 20231011 | 133800 | 3327036800 | 44450 | 44450 | 44450 | 44450 | 394 |
| 323 | 20231011 | 133700 | 3309523500 | 44450 | 44450 | 44500 | 44450 | 564 |
| 324 | 20231011 | 133600 | 3284452200 | 44400 | 44450 | 44450 | 44400 | 60 |
| 325 | 20231011 | 133500 | 3281786200 | 44450 | 44450 | 44450 | 44450 | 1679 |
| 326 | 20231011 | 133400 | 3207154650 | 44400 | 44400 | 44400 | 44400 | 10 |
| 327 | 20231011 | 133300 | 3206710650 | 44400 | 44400 | 44400 | 44400 | 671 |
| 328 | 20231011 | 133200 | 3176918250 | 44400 | 44400 | 44400 | 44400 | 119 |
| 329 | 20231011 | 133100 | 3171634650 | 44400 | 44400 | 44400 | 44400 | 125 |
| 330 | 20231011 | 133000 | 3166084650 | 44450 | 44450 | 44500 | 44450 | 2777 |
| 331 | 20231011 | 132900 | 3042646500 | 44450 | 44300 | 44450 | 44300 | 2108 |
| 332 | 20231011 | 132800 | 2949074350 | 44350 | 44350 | 44350 | 44350 | 1420 |
| 333 | 20231011 | 132700 | 2886097350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 334 | 20231011 | 132600 | 2886097350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 335 | 20231011 | 132500 | 2886097350 | 44350 | 44350 | 44350 | 44300 | 1469 |
| 336 | 20231011 | 132400 | 2820948850 | 44350 | 44350 | 44350 | 44350 | 31 |
| 337 | 20231011 | 132300 | 2819574000 | 44350 | 44300 | 44350 | 44300 | 2239 |
| 338 | 20231011 | 132200 | 2720360600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 339 | 20231011 | 132100 | 2720360600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 340 | 20231011 | 132000 | 2720360600 | 44300 | 44300 | 44300 | 44300 | 1397 |
| 341 | 20231011 | 131900 | 2658473500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 342 | 20231011 | 131800 | 2658473500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 343 | 20231011 | 131700 | 2658473500 | 44300 | 44300 | 44300 | 44300 | 9 |
| 344 | 20231011 | 131600 | 2658074800 | 44300 | 44250 | 44300 | 44250 | 4022 |
| 345 | 20231011 | 131500 | 2480086600 | 44250 | 44250 | 44250 | 44250 | 1261 |
| 346 | 20231011 | 131400 | 2424287350 | 44200 | 44200 | 44200 | 44200 | 0 |
| 347 | 20231011 | 131300 | 2424287350 | 44200 | 44200 | 44200 | 44200 | 380 |
| 348 | 20231011 | 131200 | 2407491350 | 44200 | 44200 | 44200 | 44200 | 10 |
| 349 | 20231011 | 131100 | 2407049350 | 44250 | 44250 | 44250 | 44250 | 10 |
| 350 | 20231011 | 131000 | 2406606850 | 44200 | 44200 | 44200 | 44200 | 15 |
| 351 | 20231011 | 130900 | 2405943850 | 44200 | 44200 | 44250 | 44200 | 39 |
| 352 | 20231011 | 130800 | 2404220000 | 44200 | 44200 | 44200 | 44200 | 3 |
| 353 | 20231011 | 130700 | 2404087400 | 44200 | 44200 | 44200 | 44200 | 37 |
| 354 | 20231011 | 130600 | 2402452000 | 44250 | 44250 | 44250 | 44250 | 11 |
| 355 | 20231011 | 130500 | 2401965250 | 44250 | 44250 | 44250 | 44250 | 0 |
| 356 | 20231011 | 130400 | 2401965250 | 44250 | 44250 | 44250 | 44250 | 10 |
| 357 | 20231011 | 130300 | 2401522750 | 44200 | 44200 | 44200 | 44200 | 13 |
| 358 | 20231011 | 130200 | 2400948150 | 44250 | 44200 | 44250 | 44200 | 5905 |
| 359 | 20231011 | 130100 | 2139936850 | 44200 | 44200 | 44200 | 44200 | 510 |
| 360 | 20231011 | 130000 | 2117394850 | 44150 | 44150 | 44150 | 44150 | 1 |
| 361 | 20231011 | 125900 | 2117350700 | 44150 | 44150 | 44150 | 44150 | 0 |
| 362 | 20231011 | 125800 | 2117350700 | 44150 | 44150 | 44150 | 44150 | 125 |
| 363 | 20231011 | 125700 | 2111831950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 364 | 20231011 | 125600 | 2111831950 | 44200 | 44200 | 44200 | 44200 | 2 |
| 365 | 20231011 | 125500 | 2111743550 | 44150 | 44200 | 44200 | 44150 | 12 |
| 366 | 20231011 | 125400 | 2111213250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 367 | 20231011 | 125300 | 2111213250 | 44200 | 44200 | 44200 | 44200 | 1 |
| 368 | 20231011 | 125200 | 2111169050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 369 | 20231011 | 125100 | 2111169050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 370 | 20231011 | 125000 | 2111169050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 371 | 20231011 | 124900 | 2111169050 | 44200 | 44150 | 44200 | 44150 | 11 |
| 372 | 20231011 | 124800 | 2110682900 | 44150 | 44200 | 44200 | 44150 | 3 |
| 373 | 20231011 | 124700 | 2110550400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 374 | 20231011 | 124600 | 2110550400 | 44150 | 44150 | 44150 | 44150 | 42 |
| 375 | 20231011 | 124500 | 2108696100 | 44150 | 44150 | 44150 | 44150 | 3 |
| 376 | 20231011 | 124400 | 2108563650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 377 | 20231011 | 124300 | 2108563650 | 44150 | 44200 | 44200 | 44150 | 305 |
| 378 | 20231011 | 124200 | 2095097400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 379 | 20231011 | 124100 | 2095097400 | 44150 | 44150 | 44200 | 44150 | 790 |
| 380 | 20231011 | 124000 | 2060218350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 381 | 20231011 | 123900 | 2060218350 | 44150 | 44150 | 44150 | 44150 | 0 |
| 382 | 20231011 | 123800 | 2060218350 | 44150 | 44150 | 44150 | 44150 | 12 |
| 383 | 20231011 | 123700 | 2059688550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 384 | 20231011 | 123600 | 2059688550 | 44200 | 44200 | 44200 | 44200 | 18 |
| 385 | 20231011 | 123500 | 2058892950 | 44150 | 44150 | 44150 | 44150 | 0 |
| 386 | 20231011 | 123400 | 2058892950 | 44150 | 44150 | 44150 | 44150 | 2 |
| 387 | 20231011 | 123300 | 2058804650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 388 | 20231011 | 123200 | 2058804650 | 44150 | 44200 | 44200 | 44150 | 11 |
| 389 | 20231011 | 123100 | 2058318500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 390 | 20231011 | 123000 | 2058318500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 391 | 20231011 | 122900 | 2058318500 | 44150 | 44150 | 44150 | 44150 | 0 |
| 392 | 20231011 | 122800 | 2058318500 | 44150 | 44150 | 44150 | 44150 | 45 |
| 393 | 20231011 | 122700 | 2056331750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 394 | 20231011 | 122600 | 2056331750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 395 | 20231011 | 122500 | 2056331750 | 44200 | 44200 | 44200 | 44200 | 10 |
| 396 | 20231011 | 122400 | 2055889750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 397 | 20231011 | 122300 | 2055889750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 398 | 20231011 | 122200 | 2055889750 | 44150 | 44150 | 44150 | 44150 | 3 |
| 399 | 20231011 | 122100 | 2055757300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 400 | 20231011 | 122000 | 2055757300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 401 | 20231011 | 121900 | 2055757300 | 44150 | 44150 | 44150 | 44150 | 2 |
| 402 | 20231011 | 121800 | 2055669000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 403 | 20231011 | 121700 | 2055669000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 404 | 20231011 | 121600 | 2055669000 | 44150 | 44150 | 44150 | 44150 | 302 |
| 405 | 20231011 | 121500 | 2042335700 | 44200 | 44200 | 44250 | 44200 | 659 |
| 406 | 20231011 | 121400 | 2013207400 | 44200 | 44200 | 44200 | 44200 | 334 |
| 407 | 20231011 | 121300 | 1998444600 | 44200 | 44200 | 44200 | 44200 | 4 |
| 408 | 20231011 | 121200 | 1998267800 | 44200 | 44200 | 44200 | 44200 | 44 |
| 409 | 20231011 | 121100 | 1996323000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 410 | 20231011 | 121000 | 1996323000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 411 | 20231011 | 120900 | 1996323000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 412 | 20231011 | 120800 | 1996323000 | 44200 | 44200 | 44200 | 44200 | 3 |
| 413 | 20231011 | 120700 | 1996190400 | 44200 | 44250 | 44250 | 44200 | 2297 |
| 414 | 20231011 | 120600 | 1894570150 | 44250 | 44300 | 44300 | 44250 | 70 |
| 415 | 20231011 | 120500 | 1891469500 | 44250 | 44250 | 44250 | 44250 | 5 |
| 416 | 20231011 | 120400 | 1891248250 | 44300 | 44300 | 44300 | 44300 | 10 |
| 417 | 20231011 | 120300 | 1890805250 | 44250 | 44250 | 44250 | 44250 | 0 |
| 418 | 20231011 | 120200 | 1890805250 | 44250 | 44250 | 44250 | 44250 | 4 |
| 419 | 20231011 | 120100 | 1890628250 | 44250 | 44250 | 44250 | 44250 | 4 |
| 420 | 20231011 | 120000 | 1890451250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 421 | 20231011 | 115900 | 1890451250 | 44300 | 44300 | 44300 | 44300 | 10 |
| 422 | 20231011 | 115800 | 1890008250 | 44250 | 44250 | 44250 | 44250 | 0 |
| 423 | 20231011 | 115700 | 1890008250 | 44250 | 44250 | 44250 | 44250 | 5 |
| 424 | 20231011 | 115600 | 1889787000 | 44250 | 44250 | 44250 | 44250 | 106 |
| 425 | 20231011 | 115500 | 1885096500 | 44250 | 44250 | 44250 | 44250 | 3 |
| 426 | 20231011 | 115400 | 1884963750 | 44250 | 44250 | 44300 | 44250 | 43 |
| 427 | 20231011 | 115300 | 1883060500 | 44250 | 44300 | 44300 | 44250 | 23 |
| 428 | 20231011 | 115200 | 1882041700 | 44250 | 44300 | 44300 | 44250 | 35 |
| 429 | 20231011 | 115100 | 1880491350 | 44250 | 44250 | 44300 | 44250 | 58 |
| 430 | 20231011 | 115000 | 1877924700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 431 | 20231011 | 114900 | 1877924700 | 44250 | 44250 | 44250 | 44250 | 2 |
| 432 | 20231011 | 114800 | 1877836200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 433 | 20231011 | 114700 | 1877836200 | 44300 | 44300 | 44300 | 44300 | 11 |
| 434 | 20231011 | 114600 | 1877348900 | 44250 | 44250 | 44250 | 44250 | 0 |
| 435 | 20231011 | 114500 | 1877348900 | 44250 | 44250 | 44250 | 44250 | 3 |
| 436 | 20231011 | 114400 | 1877216150 | 44250 | 44250 | 44250 | 44250 | 0 |
| 437 | 20231011 | 114300 | 1877216150 | 44250 | 44250 | 44300 | 44250 | 25 |
| 438 | 20231011 | 114200 | 1876109400 | 44250 | 44250 | 44250 | 44250 | 131 |
| 439 | 20231011 | 114100 | 1870312650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 440 | 20231011 | 114000 | 1870312650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 441 | 20231011 | 113900 | 1870312650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 442 | 20231011 | 113800 | 1870312650 | 44300 | 44300 | 44300 | 44300 | 10 |
| 443 | 20231011 | 113700 | 1869869650 | 44250 | 44250 | 44250 | 44250 | 10 |
| 444 | 20231011 | 113600 | 1869427150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 445 | 20231011 | 113500 | 1869427150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 446 | 20231011 | 113400 | 1869427150 | 44300 | 44300 | 44300 | 44300 | 10 |
| 447 | 20231011 | 113300 | 1868984150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 448 | 20231011 | 113200 | 1868984150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 449 | 20231011 | 113100 | 1868984150 | 44300 | 44300 | 44300 | 44300 | 0 |
| 450 | 20231011 | 113000 | 1868984150 | 44300 | 44300 | 44300 | 44300 | 11 |
| 451 | 20231011 | 112900 | 1868496850 | 44300 | 44300 | 44300 | 44300 | 10 |
| 452 | 20231011 | 112800 | 1868053850 | 44250 | 44250 | 44250 | 44250 | 11 |
| 453 | 20231011 | 112700 | 1867567100 | 44250 | 44250 | 44250 | 44250 | 3 |
| 454 | 20231011 | 112600 | 1867434350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 455 | 20231011 | 112500 | 1867434350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 456 | 20231011 | 112400 | 1867434350 | 44250 | 44250 | 44250 | 44250 | 0 |
| 457 | 20231011 | 112300 | 1867434350 | 44250 | 44250 | 44250 | 44250 | 494 |
| 458 | 20231011 | 112200 | 1845574850 | 44250 | 44250 | 44250 | 44250 | 96 |
| 459 | 20231011 | 112100 | 1841326850 | 44250 | 44250 | 44250 | 44250 | 13 |
| 460 | 20231011 | 112000 | 1840751600 | 44250 | 44250 | 44250 | 44250 | 1227 |
| 461 | 20231011 | 111900 | 1786456850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 462 | 20231011 | 111800 | 1786456850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 463 | 20231011 | 111700 | 1786456850 | 44300 | 44300 | 44300 | 44300 | 10 |
| 464 | 20231011 | 111600 | 1786013850 | 44300 | 44300 | 44300 | 44300 | 2 |
| 465 | 20231011 | 111500 | 1785925250 | 44250 | 44250 | 44250 | 44250 | 10 |
| 466 | 20231011 | 111400 | 1785482750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 467 | 20231011 | 111300 | 1785482750 | 44300 | 44300 | 44300 | 44300 | 10 |
| 468 | 20231011 | 111200 | 1785039750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 469 | 20231011 | 111100 | 1785039750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 470 | 20231011 | 111000 | 1785039750 | 44300 | 44300 | 44300 | 44300 | 0 |
| 471 | 20231011 | 110900 | 1785039750 | 44300 | 44250 | 44300 | 44250 | 15 |
| 472 | 20231011 | 110800 | 1784375500 | 44300 | 44250 | 44300 | 44250 | 155 |
| 473 | 20231011 | 110700 | 1777509500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 474 | 20231011 | 110600 | 1777509500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 475 | 20231011 | 110500 | 1777509500 | 44300 | 44300 | 44300 | 44300 | 10 |
| 476 | 20231011 | 110400 | 1777066500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 477 | 20231011 | 110300 | 1777066500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 478 | 20231011 | 110200 | 1777066500 | 44300 | 44300 | 44300 | 44300 | 56 |
| 479 | 20231011 | 110100 | 1774585700 | 44300 | 44300 | 44300 | 44300 | 1 |
| 480 | 20231011 | 110000 | 1774541400 | 44300 | 44300 | 44300 | 44300 | 765 |
| 481 | 20231011 | 105900 | 1740651900 | 44300 | 44300 | 44300 | 44300 | 702 |
| 482 | 20231011 | 105800 | 1709553300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 483 | 20231011 | 105700 | 1709553300 | 44300 | 44300 | 44300 | 44300 | 20 |
| 484 | 20231011 | 105600 | 1708667300 | 44350 | 44350 | 44350 | 44350 | 0 |
| 485 | 20231011 | 105500 | 1708667300 | 44350 | 44350 | 44350 | 44350 | 714 |
| 486 | 20231011 | 105400 | 1677001400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 487 | 20231011 | 105300 | 1677001400 | 44300 | 44300 | 44300 | 44300 | 256 |
| 488 | 20231011 | 105200 | 1665660600 | 44300 | 44300 | 44300 | 44300 | 0 |
| 489 | 20231011 | 105100 | 1665660600 | 44300 | 44300 | 44300 | 44300 | 1 |
| 490 | 20231011 | 105000 | 1665616300 | 44350 | 44300 | 44350 | 44300 | 687 |
| 491 | 20231011 | 104900 | 1635181700 | 44250 | 44250 | 44250 | 44250 | 1 |
| 492 | 20231011 | 104800 | 1635137450 | 44250 | 44250 | 44250 | 44250 | 0 |
| 493 | 20231011 | 104700 | 1635137450 | 44250 | 44300 | 44300 | 44250 | 59 |
| 494 | 20231011 | 104600 | 1632523900 | 44300 | 44350 | 44350 | 44300 | 117 |
| 495 | 20231011 | 104500 | 1627340750 | 44300 | 44300 | 44300 | 44300 | 735 |
| 496 | 20231011 | 104400 | 1594780250 | 44250 | 44250 | 44250 | 44250 | 21 |
| 497 | 20231011 | 104300 | 1593851000 | 44300 | 44300 | 44300 | 44300 | 40 |
| 498 | 20231011 | 104200 | 1592079000 | 44300 | 44300 | 44300 | 44300 | 0 |
| 499 | 20231011 | 104100 | 1592079000 | 44300 | 44300 | 44300 | 44300 | 27 |
| 500 | 20231011 | 104000 | 1590882900 | 44300 | 44300 | 44300 | 44300 | 724 |
| 501 | 20231011 | 103900 | 1558809700 | 44300 | 44300 | 44300 | 44300 | 75 |
| 502 | 20231011 | 103800 | 1555487200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 503 | 20231011 | 103700 | 1555487200 | 44300 | 44300 | 44300 | 44300 | 0 |
| 504 | 20231011 | 103600 | 1555487200 | 44300 | 44300 | 44300 | 44300 | 11 |
| 505 | 20231011 | 103500 | 1554999900 | 44300 | 44300 | 44300 | 44300 | 762 |
| 506 | 20231011 | 103400 | 1521243300 | 44300 | 44250 | 44300 | 44250 | 11 |
| 507 | 20231011 | 103300 | 1520756050 | 44250 | 44250 | 44250 | 44250 | 0 |
| 508 | 20231011 | 103200 | 1520756050 | 44250 | 44250 | 44250 | 44250 | 22 |
| 509 | 20231011 | 103100 | 1519782550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 510 | 20231011 | 103000 | 1519782550 | 44250 | 44300 | 44300 | 44250 | 716 |
| 511 | 20231011 | 102900 | 1488063800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 512 | 20231011 | 102800 | 1488063800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 513 | 20231011 | 102700 | 1488063800 | 44300 | 44300 | 44300 | 44300 | 100 |
| 514 | 20231011 | 102600 | 1483633800 | 44300 | 44300 | 44300 | 44300 | 1 |
| 515 | 20231011 | 102500 | 1483589500 | 44300 | 44300 | 44300 | 44300 | 715 |
| 516 | 20231011 | 102400 | 1451915000 | 44250 | 44250 | 44250 | 44250 | 42 |
| 517 | 20231011 | 102300 | 1450056500 | 44300 | 44250 | 44300 | 44250 | 52 |
| 518 | 20231011 | 102200 | 1447755000 | 44250 | 44250 | 44250 | 44250 | 6 |
| 519 | 20231011 | 102100 | 1447489500 | 44250 | 44250 | 44250 | 44250 | 50 |
| 520 | 20231011 | 102000 | 1445277000 | 44250 | 44250 | 44300 | 44250 | 739 |
| 521 | 20231011 | 101900 | 1412574150 | 44250 | 44250 | 44250 | 44250 | 10 |
| 522 | 20231011 | 101800 | 1412131650 | 44200 | 44200 | 44200 | 44200 | 6 |
| 523 | 20231011 | 101700 | 1411866450 | 44200 | 44200 | 44200 | 44200 | 10 |
| 524 | 20231011 | 101600 | 1411424450 | 44200 | 44200 | 44200 | 44200 | 279 |
| 525 | 20231011 | 101500 | 1399092650 | 44200 | 44200 | 44200 | 44200 | 1627 |
| 526 | 20231011 | 101400 | 1327179250 | 44150 | 44150 | 44150 | 44150 | 0 |
| 527 | 20231011 | 101300 | 1327179250 | 44150 | 44150 | 44150 | 44150 | 20 |
| 528 | 20231011 | 101200 | 1326296250 | 44200 | 44200 | 44200 | 44200 | 3 |
| 529 | 20231011 | 101100 | 1326163650 | 44200 | 44200 | 44200 | 44200 | 4 |
| 530 | 20231011 | 101000 | 1325986850 | 44200 | 44200 | 44200 | 44200 | 1743 |
| 531 | 20231011 | 100900 | 1248946250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 532 | 20231011 | 100800 | 1248946250 | 44200 | 44200 | 44200 | 44200 | 18 |
| 533 | 20231011 | 100700 | 1248150650 | 44200 | 44200 | 44200 | 44150 | 70 |
| 534 | 20231011 | 100600 | 1245057150 | 44200 | 44200 | 44200 | 44200 | 543 |
| 535 | 20231011 | 100500 | 1221056550 | 44250 | 44250 | 44300 | 44200 | 1227 |
| 536 | 20231011 | 100400 | 1166761750 | 44200 | 44200 | 44200 | 44200 | 34 |
| 537 | 20231011 | 100300 | 1165258950 | 44200 | 44200 | 44200 | 44200 | 111 |
| 538 | 20231011 | 100200 | 1160352750 | 44200 | 44250 | 44250 | 44200 | 332 |
| 539 | 20231011 | 100100 | 1145676750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 540 | 20231011 | 100000 | 1145676750 | 44250 | 44250 | 44250 | 44250 | 754 |
| 541 | 20231011 | 095900 | 1112312250 | 44200 | 44200 | 44200 | 44200 | 15 |
| 542 | 20231011 | 095800 | 1111649250 | 44250 | 44250 | 44250 | 44250 | 79 |
| 543 | 20231011 | 095700 | 1108153500 | 44250 | 44250 | 44250 | 44250 | 1545 |
| 544 | 20231011 | 095600 | 1039787250 | 44250 | 44300 | 44300 | 44250 | 53 |
| 545 | 20231011 | 095500 | 1037441950 | 44300 | 44250 | 44300 | 44250 | 2551 |
| 546 | 20231011 | 095400 | 924439100 | 44250 | 44300 | 44300 | 44250 | 221 |
| 547 | 20231011 | 095300 | 914659800 | 44300 | 44250 | 44300 | 44250 | 71 |
| 548 | 20231011 | 095200 | 911518000 | 44300 | 44300 | 44300 | 44300 | 10 |
| 549 | 20231011 | 095100 | 911075000 | 44250 | 44250 | 44250 | 44250 | 129 |
| 550 | 20231011 | 095000 | 905366750 | 44250 | 44250 | 44300 | 44250 | 146 |
| 551 | 20231011 | 094900 | 898906200 | 44250 | 44250 | 44250 | 44250 | 25 |
| 552 | 20231011 | 094800 | 897799950 | 44300 | 44250 | 44300 | 44250 | 529 |
| 553 | 20231011 | 094700 | 874391150 | 44250 | 44250 | 44250 | 44250 | 112 |
| 554 | 20231011 | 094600 | 869435150 | 44250 | 44250 | 44250 | 44250 | 249 |
| 555 | 20231011 | 094500 | 858416900 | 44250 | 44250 | 44250 | 44250 | 1436 |
| 556 | 20231011 | 094400 | 794873900 | 44250 | 44300 | 44300 | 44250 | 387 |
| 557 | 20231011 | 094300 | 777729850 | 44300 | 44300 | 44300 | 44300 | 12 |
| 558 | 20231011 | 094200 | 777198250 | 44300 | 44300 | 44300 | 44300 | 1 |
| 559 | 20231011 | 094100 | 777153950 | 44300 | 44300 | 44300 | 44300 | 3 |
| 560 | 20231011 | 094000 | 777021050 | 44300 | 44300 | 44300 | 44300 | 1 |
| 561 | 20231011 | 093900 | 776976750 | 44300 | 44300 | 44300 | 44300 | 8 |
| 562 | 20231011 | 093800 | 776622350 | 44300 | 44300 | 44300 | 44300 | 1 |
| 563 | 20231011 | 093700 | 776578050 | 44300 | 44250 | 44300 | 44250 | 92 |
| 564 | 20231011 | 093600 | 772502500 | 44300 | 44300 | 44300 | 44300 | 11 |
| 565 | 20231011 | 093500 | 772015200 | 44300 | 44300 | 44300 | 44300 | 18 |
| 566 | 20231011 | 093400 | 771217800 | 44300 | 44300 | 44300 | 44300 | 84 |
| 567 | 20231011 | 093300 | 767496600 | 44250 | 44300 | 44300 | 44250 | 126 |
| 568 | 20231011 | 093200 | 761915350 | 44300 | 44300 | 44300 | 44300 | 1 |
| 569 | 20231011 | 093100 | 761871050 | 44250 | 44300 | 44300 | 44250 | 97 |
| 570 | 20231011 | 093000 | 757577550 | 44300 | 44300 | 44300 | 44250 | 93 |
| 571 | 20231011 | 092900 | 753460150 | 44250 | 44250 | 44250 | 44250 | 101 |
| 572 | 20231011 | 092800 | 748990900 | 44250 | 44250 | 44250 | 44200 | 800 |
| 573 | 20231011 | 092700 | 713596300 | 44200 | 44250 | 44250 | 44200 | 530 |
| 574 | 20231011 | 092600 | 690143900 | 44250 | 44300 | 44300 | 44250 | 3 |
| 575 | 20231011 | 092500 | 690011100 | 44250 | 44300 | 44300 | 44250 | 51 |
| 576 | 20231011 | 092400 | 687754300 | 44300 | 44300 | 44300 | 44300 | 3 |
| 577 | 20231011 | 092300 | 687621400 | 44300 | 44250 | 44300 | 44250 | 2423 |
| 578 | 20231011 | 092200 | 580341700 | 44250 | 44250 | 44250 | 44250 | 295 |
| 579 | 20231011 | 092100 | 567287950 | 44250 | 44250 | 44250 | 44250 | 183 |
| 580 | 20231011 | 092000 | 559190200 | 44300 | 44400 | 44400 | 44300 | 715 |
| 581 | 20231011 | 091900 | 527500900 | 44400 | 44400 | 44400 | 44400 | 3 |
| 582 | 20231011 | 091800 | 527367700 | 44400 | 44350 | 44400 | 44350 | 228 |
| 583 | 20231011 | 091700 | 517255800 | 44350 | 44450 | 44450 | 44350 | 399 |
| 584 | 20231011 | 091600 | 499533300 | 44450 | 44500 | 44500 | 44450 | 536 |
| 585 | 20231011 | 091500 | 475683750 | 44500 | 44500 | 44500 | 44500 | 237 |
| 586 | 20231011 | 091400 | 465137250 | 44500 | 44400 | 44500 | 44400 | 1908 |
| 587 | 20231011 | 091300 | 380399650 | 44350 | 44300 | 44400 | 44300 | 2323 |
| 588 | 20231011 | 091200 | 277374450 | 44350 | 44250 | 44350 | 44250 | 868 |
| 589 | 20231011 | 091100 | 238950500 | 44250 | 44250 | 44250 | 44200 | 868 |
| 590 | 20231011 | 091000 | 200545700 | 44250 | 44250 | 44250 | 44250 | 10 |
| 591 | 20231011 | 090900 | 200103200 | 44300 | 44300 | 44300 | 44300 | 81 |
| 592 | 20231011 | 090800 | 196514900 | 44300 | 44300 | 44300 | 44300 | 449 |
| 593 | 20231011 | 090700 | 176624200 | 44300 | 44300 | 44350 | 44300 | 23 |
| 594 | 20231011 | 090600 | 175604750 | 44300 | 44300 | 44300 | 44300 | 115 |
| 595 | 20231011 | 090500 | 170510250 | 44300 | 44350 | 44350 | 44300 | 157 |
| 596 | 20231011 | 090400 | 163547350 | 44350 | 44300 | 44350 | 44250 | 917 |
| 597 | 20231011 | 090300 | 122920900 | 44400 | 44400 | 44400 | 44400 | 1 |
| 598 | 20231011 | 090200 | 122876500 | 44350 | 44250 | 44400 | 44250 | 1215 |
| 599 | 20231011 | 090100 | 69056300 | 44250 | 44350 | 44350 | 44200 | 617 |
| 600 | 20231011 | 090000 | 41728300 | 44350 | 44150 | 44350 | 44150 | 944 |