32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 32995 |
| 3 | 20231016 | 185900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20231016 | 185800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20231016 | 185700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20231016 | 185600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20231016 | 185500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20231016 | 185400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20231016 | 185300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20231016 | 185200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20231016 | 185100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20231016 | 185000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20231016 | 184900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20231016 | 184800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20231016 | 184700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20231016 | 184600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20231016 | 184500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20231016 | 184400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20231016 | 184300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20231016 | 184200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20231016 | 184100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20231016 | 184000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20231016 | 183900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20231016 | 183800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20231016 | 183700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20231016 | 183600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20231016 | 183500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20231016 | 183400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20231016 | 183300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20231016 | 183200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20231016 | 183100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20231016 | 183000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 32995 |
| 33 | 20231016 | 182900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20231016 | 182800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20231016 | 182700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20231016 | 182600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20231016 | 182500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20231016 | 182400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20231016 | 182300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20231016 | 182200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20231016 | 182100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20231016 | 182000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20231016 | 181900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20231016 | 181800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20231016 | 181700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20231016 | 181600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20231016 | 181500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20231016 | 181400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20231016 | 181300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20231016 | 181200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20231016 | 181100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20231016 | 181000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20231016 | 180900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20231016 | 180800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20231016 | 180700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20231016 | 180600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20231016 | 180500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20231016 | 180400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20231016 | 180300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20231016 | 180200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20231016 | 180100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20231016 | 180000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 32995 |
| 63 | 20231016 | 175900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20231016 | 175800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20231016 | 175700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20231016 | 175600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20231016 | 175500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20231016 | 175400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20231016 | 175300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20231016 | 175200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20231016 | 175100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20231016 | 175000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20231016 | 174900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20231016 | 174800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20231016 | 174700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20231016 | 174600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20231016 | 174500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20231016 | 174400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20231016 | 174300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20231016 | 174200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20231016 | 174100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20231016 | 174000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20231016 | 173900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20231016 | 173800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20231016 | 173700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20231016 | 173600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20231016 | 173500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20231016 | 173400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20231016 | 173300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20231016 | 173200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20231016 | 173100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20231016 | 173000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 32995 |
| 93 | 20231016 | 172900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20231016 | 172800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20231016 | 172700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20231016 | 172600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20231016 | 172500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20231016 | 172400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20231016 | 172300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20231016 | 172200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20231016 | 172100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20231016 | 172000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20231016 | 171900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20231016 | 171800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20231016 | 171700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20231016 | 171600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20231016 | 171500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20231016 | 171400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20231016 | 171300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20231016 | 171200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20231016 | 171100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20231016 | 171000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20231016 | 170900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20231016 | 170800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20231016 | 170700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20231016 | 170600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20231016 | 170500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20231016 | 170400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20231016 | 170300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20231016 | 170200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20231016 | 170100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20231016 | 170000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 32995 |
| 123 | 20231016 | 165900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20231016 | 165800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20231016 | 165700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20231016 | 165600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20231016 | 165500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20231016 | 165400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20231016 | 165300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20231016 | 165200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20231016 | 165100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20231016 | 165000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20231016 | 164900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20231016 | 164800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20231016 | 164700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20231016 | 164600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20231016 | 164500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20231016 | 164400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20231016 | 164300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20231016 | 164200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20231016 | 164100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20231016 | 164000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20231016 | 163900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20231016 | 163800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20231016 | 163700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20231016 | 163600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20231016 | 163500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20231016 | 163400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20231016 | 163300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20231016 | 163200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20231016 | 163100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20231016 | 163000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 32995 |
| 153 | 20231016 | 162900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20231016 | 162800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20231016 | 162700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20231016 | 162600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20231016 | 162500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20231016 | 162400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20231016 | 162300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20231016 | 162200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20231016 | 162100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20231016 | 162000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20231016 | 161900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20231016 | 161800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20231016 | 161700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20231016 | 161600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20231016 | 161500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20231016 | 161400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20231016 | 161300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20231016 | 161200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20231016 | 161100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20231016 | 161000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20231016 | 160900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20231016 | 160800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20231016 | 160700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20231016 | 160600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20231016 | 160500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20231016 | 160400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20231016 | 160300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20231016 | 160200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20231016 | 160100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20231016 | 160000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 32995 |
| 183 | 20231016 | 155900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20231016 | 155800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20231016 | 155700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20231016 | 155600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20231016 | 155500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20231016 | 155400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20231016 | 155300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20231016 | 155200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20231016 | 155100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20231016 | 155000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20231016 | 154900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20231016 | 154800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20231016 | 154700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20231016 | 154600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20231016 | 154500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20231016 | 154400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20231016 | 154300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20231016 | 154200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20231016 | 154100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20231016 | 154000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20231016 | 153900 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20231016 | 153800 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20231016 | 153700 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20231016 | 153600 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20231016 | 153500 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20231016 | 153400 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20231016 | 153300 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20231016 | 153200 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20231016 | 153100 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20231016 | 153000 | 12841133600 | 42900 | 42900 | 42900 | 42900 | 65990 |
| 213 | 20231016 | 152900 | 11425648100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20231016 | 152800 | 11425648100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20231016 | 152700 | 11425648100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20231016 | 152600 | 11425648100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20231016 | 152500 | 11425648100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20231016 | 152400 | 11425648100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20231016 | 152300 | 11425648100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20231016 | 152200 | 11425648100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20231016 | 152100 | 11425648100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20231016 | 152000 | 11425648100 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20231016 | 151900 | 11425648100 | 43000 | 42950 | 43050 | 42950 | 2499 |
| 224 | 20231016 | 151800 | 11318099250 | 43050 | 42900 | 43050 | 42900 | 2763 |
| 225 | 20231016 | 151700 | 11199331000 | 42950 | 42900 | 42950 | 42900 | 515 |
| 226 | 20231016 | 151600 | 11177218600 | 42950 | 42950 | 42950 | 42900 | 77 |
| 227 | 20231016 | 151500 | 11173912800 | 42950 | 42850 | 42950 | 42850 | 2453 |
| 228 | 20231016 | 151400 | 11068596350 | 42900 | 42850 | 42900 | 42850 | 250 |
| 229 | 20231016 | 151300 | 11057872150 | 42900 | 42850 | 42900 | 42850 | 36 |
| 230 | 20231016 | 151200 | 11056328500 | 42900 | 42900 | 42900 | 42850 | 18 |
| 231 | 20231016 | 151100 | 11055556450 | 42850 | 43000 | 43000 | 42800 | 3013 |
| 232 | 20231016 | 151000 | 10926209200 | 43000 | 42800 | 43000 | 42800 | 2192 |
| 233 | 20231016 | 150900 | 10832257100 | 42800 | 42850 | 42850 | 42800 | 291 |
| 234 | 20231016 | 150800 | 10819788650 | 42850 | 42850 | 42850 | 42800 | 305 |
| 235 | 20231016 | 150700 | 10806720900 | 42850 | 42850 | 42850 | 42800 | 242 |
| 236 | 20231016 | 150600 | 10796352200 | 42850 | 42800 | 42850 | 42800 | 1068 |
| 237 | 20231016 | 150500 | 10750621000 | 42750 | 42750 | 42800 | 42750 | 244 |
| 238 | 20231016 | 150400 | 10740178250 | 42750 | 42800 | 42800 | 42750 | 112 |
| 239 | 20231016 | 150300 | 10735386250 | 42750 | 42750 | 42800 | 42750 | 42 |
| 240 | 20231016 | 150200 | 10733590250 | 42800 | 42850 | 42850 | 42550 | 3180 |
| 241 | 20231016 | 150100 | 10597503550 | 42850 | 42850 | 42900 | 42850 | 224 |
| 242 | 20231016 | 150000 | 10587895150 | 42850 | 42900 | 42900 | 42850 | 24 |
| 243 | 20231016 | 145900 | 10586865850 | 42850 | 42900 | 42900 | 42850 | 296 |
| 244 | 20231016 | 145800 | 10574169750 | 42900 | 42900 | 42900 | 42850 | 39 |
| 245 | 20231016 | 145700 | 10572497450 | 42900 | 42900 | 42900 | 42900 | 710 |
| 246 | 20231016 | 145600 | 10542038450 | 42900 | 42900 | 42950 | 42850 | 232 |
| 247 | 20231016 | 145500 | 10532086950 | 42950 | 42950 | 42950 | 42850 | 472 |
| 248 | 20231016 | 145400 | 10511834300 | 42950 | 42950 | 42950 | 42850 | 4650 |
| 249 | 20231016 | 145300 | 10312201550 | 42950 | 42950 | 42950 | 42900 | 356 |
| 250 | 20231016 | 145200 | 10296911750 | 42950 | 42950 | 42950 | 42900 | 541 |
| 251 | 20231016 | 145100 | 10273679600 | 42950 | 42950 | 42950 | 42900 | 319 |
| 252 | 20231016 | 145000 | 10259978700 | 42950 | 42900 | 42950 | 42850 | 1269 |
| 253 | 20231016 | 144900 | 10205533800 | 42900 | 42900 | 42900 | 42850 | 814 |
| 254 | 20231016 | 144800 | 10170613300 | 42900 | 42900 | 42900 | 42850 | 296 |
| 255 | 20231016 | 144700 | 10157916000 | 42900 | 42850 | 42900 | 42850 | 597 |
| 256 | 20231016 | 144600 | 10132307850 | 42900 | 42900 | 42900 | 42850 | 262 |
| 257 | 20231016 | 144500 | 10121070200 | 42900 | 42850 | 42900 | 42850 | 595 |
| 258 | 20231016 | 144400 | 10095546650 | 42900 | 42900 | 42900 | 42850 | 400 |
| 259 | 20231016 | 144300 | 10078390100 | 42900 | 42900 | 42900 | 42850 | 400 |
| 260 | 20231016 | 144200 | 10061230900 | 42900 | 42900 | 42900 | 42850 | 272 |
| 261 | 20231016 | 144100 | 10049563600 | 42850 | 42850 | 42900 | 42850 | 246 |
| 262 | 20231016 | 144000 | 10039015100 | 42900 | 42900 | 42900 | 42850 | 776 |
| 263 | 20231016 | 143900 | 10005735500 | 42900 | 42900 | 42900 | 42850 | 207 |
| 264 | 20231016 | 143800 | 9996857700 | 42850 | 42900 | 42900 | 42850 | 743 |
| 265 | 20231016 | 143700 | 9964984450 | 42900 | 42900 | 42900 | 42850 | 200 |
| 266 | 20231016 | 143600 | 9956404600 | 42900 | 42850 | 42900 | 42850 | 922 |
| 267 | 20231016 | 143500 | 9916851350 | 42850 | 42900 | 42900 | 42850 | 46 |
| 268 | 20231016 | 143400 | 9914879950 | 42900 | 42900 | 42900 | 42850 | 274 |
| 269 | 20231016 | 143300 | 9903125700 | 42900 | 42900 | 42900 | 42850 | 228 |
| 270 | 20231016 | 143200 | 9893350950 | 42900 | 42900 | 42900 | 42850 | 94 |
| 271 | 20231016 | 143100 | 9889319250 | 42900 | 42900 | 42900 | 42850 | 57 |
| 272 | 20231016 | 143000 | 9886874300 | 42900 | 42850 | 42900 | 42850 | 12 |
| 273 | 20231016 | 142900 | 9886359650 | 42850 | 42850 | 42900 | 42850 | 50 |
| 274 | 20231016 | 142800 | 9884216350 | 42900 | 42850 | 42900 | 42850 | 94 |
| 275 | 20231016 | 142700 | 9880186050 | 42900 | 42900 | 42900 | 42850 | 481 |
| 276 | 20231016 | 142600 | 9859572100 | 42900 | 42850 | 42900 | 42850 | 452 |
| 277 | 20231016 | 142500 | 9840198400 | 42900 | 42900 | 42900 | 42850 | 2786 |
| 278 | 20231016 | 142400 | 9720813150 | 42900 | 42900 | 42900 | 42850 | 312 |
| 279 | 20231016 | 142300 | 9707429150 | 42900 | 42850 | 42900 | 42800 | 795 |
| 280 | 20231016 | 142200 | 9673354550 | 42800 | 42850 | 42850 | 42800 | 842 |
| 281 | 20231016 | 142100 | 9637275250 | 42850 | 42850 | 42850 | 42800 | 616 |
| 282 | 20231016 | 142000 | 9610890750 | 42850 | 42800 | 42850 | 42800 | 389 |
| 283 | 20231016 | 141900 | 9594222400 | 42850 | 42850 | 42850 | 42800 | 525 |
| 284 | 20231016 | 141800 | 9571726750 | 42850 | 42850 | 42850 | 42800 | 122 |
| 285 | 20231016 | 141700 | 9566499850 | 42850 | 42850 | 42850 | 42800 | 176 |
| 286 | 20231016 | 141600 | 9558958400 | 42850 | 42850 | 42850 | 42800 | 489 |
| 287 | 20231016 | 141500 | 9538005900 | 42850 | 42800 | 42850 | 42750 | 679 |
| 288 | 20231016 | 141400 | 9508941200 | 42800 | 42750 | 42800 | 42750 | 478 |
| 289 | 20231016 | 141300 | 9488486500 | 42750 | 42750 | 42750 | 42700 | 467 |
| 290 | 20231016 | 141200 | 9468522700 | 42750 | 42750 | 42750 | 42700 | 514 |
| 291 | 20231016 | 141100 | 9446549400 | 42750 | 42750 | 42750 | 42700 | 13 |
| 292 | 20231016 | 141000 | 9445993750 | 42700 | 42650 | 42750 | 42650 | 793 |
| 293 | 20231016 | 140900 | 9412152300 | 42650 | 42600 | 42650 | 42600 | 532 |
| 294 | 20231016 | 140800 | 9389462900 | 42650 | 42750 | 42800 | 42600 | 2619 |
| 295 | 20231016 | 140700 | 9277590750 | 42700 | 42700 | 42750 | 42650 | 869 |
| 296 | 20231016 | 140600 | 9240470800 | 42700 | 42650 | 42700 | 42650 | 425 |
| 297 | 20231016 | 140500 | 9222323500 | 42700 | 42700 | 42700 | 42650 | 88 |
| 298 | 20231016 | 140400 | 9218566050 | 42700 | 42650 | 42700 | 42650 | 120 |
| 299 | 20231016 | 140300 | 9213443550 | 42750 | 42750 | 42750 | 42650 | 334 |
| 300 | 20231016 | 140200 | 9199176600 | 42750 | 42700 | 42750 | 42700 | 120 |
| 301 | 20231016 | 140100 | 9194050200 | 42750 | 42750 | 42800 | 42650 | 713 |
| 302 | 20231016 | 140000 | 9163577200 | 42800 | 42700 | 42800 | 42650 | 1807 |
| 303 | 20231016 | 135900 | 9086350600 | 42700 | 42550 | 42700 | 42500 | 2971 |
| 304 | 20231016 | 135800 | 8959853150 | 42500 | 42550 | 42550 | 42500 | 161 |
| 305 | 20231016 | 135700 | 8953002950 | 42550 | 42550 | 42550 | 42500 | 401 |
| 306 | 20231016 | 135600 | 8935941200 | 42550 | 42550 | 42550 | 42500 | 256 |
| 307 | 20231016 | 135500 | 8925049350 | 42550 | 42550 | 42550 | 42500 | 336 |
| 308 | 20231016 | 135400 | 8910753600 | 42550 | 42500 | 42550 | 42500 | 47 |
| 309 | 20231016 | 135300 | 8908755450 | 42550 | 42500 | 42550 | 42500 | 56 |
| 310 | 20231016 | 135200 | 8906374150 | 42550 | 42550 | 42550 | 42500 | 71 |
| 311 | 20231016 | 135100 | 8903354750 | 42550 | 42550 | 42550 | 42500 | 80 |
| 312 | 20231016 | 135000 | 8899951900 | 42550 | 42550 | 42550 | 42500 | 50 |
| 313 | 20231016 | 134900 | 8897825800 | 42550 | 42550 | 42550 | 42500 | 113 |
| 314 | 20231016 | 134800 | 8893020550 | 42500 | 42500 | 42550 | 42500 | 49 |
| 315 | 20231016 | 134700 | 8890936650 | 42550 | 42550 | 42550 | 42500 | 117 |
| 316 | 20231016 | 134600 | 8885959350 | 42550 | 42550 | 42550 | 42500 | 98 |
| 317 | 20231016 | 134500 | 8881790450 | 42550 | 42550 | 42550 | 42500 | 96 |
| 318 | 20231016 | 134400 | 8877705700 | 42550 | 42550 | 42550 | 42500 | 77 |
| 319 | 20231016 | 134300 | 8874429900 | 42500 | 42650 | 42700 | 42500 | 4027 |
| 320 | 20231016 | 134200 | 8702811200 | 42650 | 42650 | 42650 | 42600 | 165 |
| 321 | 20231016 | 134100 | 8695774250 | 42650 | 42650 | 42650 | 42600 | 121 |
| 322 | 20231016 | 134000 | 8690613800 | 42650 | 42650 | 42650 | 42600 | 461 |
| 323 | 20231016 | 133900 | 8670952450 | 42650 | 42650 | 42650 | 42600 | 178 |
| 324 | 20231016 | 133800 | 8663361100 | 42650 | 42600 | 42650 | 42600 | 385 |
| 325 | 20231016 | 133700 | 8646949950 | 42600 | 42600 | 42600 | 42550 | 552 |
| 326 | 20231016 | 133600 | 8623435050 | 42600 | 42550 | 42600 | 42550 | 493 |
| 327 | 20231016 | 133500 | 8602451350 | 42550 | 42550 | 42550 | 42500 | 414 |
| 328 | 20231016 | 133400 | 8584835750 | 42550 | 42500 | 42550 | 42500 | 263 |
| 329 | 20231016 | 133300 | 8573645550 | 42550 | 42550 | 42550 | 42500 | 276 |
| 330 | 20231016 | 133200 | 8561902700 | 42550 | 42500 | 42550 | 42500 | 87 |
| 331 | 20231016 | 133100 | 8558202300 | 42550 | 42500 | 42550 | 42500 | 471 |
| 332 | 20231016 | 133000 | 8538161650 | 42500 | 42550 | 42550 | 42500 | 907 |
| 333 | 20231016 | 132900 | 8499568850 | 42550 | 42550 | 42550 | 42500 | 626 |
| 334 | 20231016 | 132800 | 8472933100 | 42550 | 42550 | 42550 | 42500 | 419 |
| 335 | 20231016 | 132700 | 8455105500 | 42550 | 42500 | 42550 | 42500 | 754 |
| 336 | 20231016 | 132600 | 8423041450 | 42550 | 42550 | 42550 | 42500 | 354 |
| 337 | 20231016 | 132500 | 8407979100 | 42550 | 42550 | 42550 | 42500 | 133 |
| 338 | 20231016 | 132400 | 8402322050 | 42550 | 42500 | 42550 | 42500 | 59 |
| 339 | 20231016 | 132300 | 8399813500 | 42550 | 42550 | 42550 | 42500 | 74 |
| 340 | 20231016 | 132200 | 8396666400 | 42550 | 42550 | 42550 | 42500 | 79 |
| 341 | 20231016 | 132100 | 8393306500 | 42550 | 42550 | 42550 | 42500 | 310 |
| 342 | 20231016 | 132000 | 8380126100 | 42550 | 42500 | 42550 | 42500 | 94 |
| 343 | 20231016 | 131900 | 8376127750 | 42550 | 42500 | 42550 | 42500 | 370 |
| 344 | 20231016 | 131800 | 8360401500 | 42550 | 42550 | 42550 | 42500 | 114 |
| 345 | 20231016 | 131700 | 8355555200 | 42550 | 42550 | 42550 | 42500 | 73 |
| 346 | 20231016 | 131600 | 8352449100 | 42550 | 42500 | 42550 | 42500 | 110 |
| 347 | 20231016 | 131500 | 8347769300 | 42550 | 42550 | 42550 | 42500 | 92 |
| 348 | 20231016 | 131400 | 8343855750 | 42550 | 42500 | 42550 | 42500 | 55 |
| 349 | 20231016 | 131300 | 8341516150 | 42500 | 42550 | 42650 | 42500 | 512 |
| 350 | 20231016 | 131200 | 8319722500 | 42650 | 42450 | 42700 | 42450 | 2177 |
| 351 | 20231016 | 131100 | 8227139850 | 42450 | 42450 | 42450 | 42400 | 206 |
| 352 | 20231016 | 131000 | 8218403550 | 42450 | 42450 | 42450 | 42400 | 237 |
| 353 | 20231016 | 130900 | 8208344600 | 42450 | 42450 | 42450 | 42400 | 95 |
| 354 | 20231016 | 130800 | 8204312500 | 42450 | 42400 | 42450 | 42400 | 71 |
| 355 | 20231016 | 130700 | 8201298850 | 42450 | 42400 | 42450 | 42400 | 82 |
| 356 | 20231016 | 130600 | 8197818600 | 42450 | 42400 | 42450 | 42350 | 250 |
| 357 | 20231016 | 130500 | 8187218700 | 42350 | 42400 | 42400 | 42350 | 2396 |
| 358 | 20231016 | 130400 | 8085638200 | 42400 | 42550 | 42550 | 42400 | 1101 |
| 359 | 20231016 | 130300 | 8038894700 | 42500 | 42650 | 42700 | 42500 | 2765 |
| 360 | 20231016 | 130200 | 7921020150 | 42650 | 42700 | 42700 | 42650 | 20 |
| 361 | 20231016 | 130100 | 7920166250 | 42700 | 42700 | 42700 | 42650 | 27 |
| 362 | 20231016 | 130000 | 7919014150 | 42650 | 42700 | 42700 | 42650 | 385 |
| 363 | 20231016 | 125900 | 7902577000 | 42750 | 42750 | 42750 | 42700 | 469 |
| 364 | 20231016 | 125800 | 7882543950 | 42750 | 42800 | 42800 | 42650 | 1642 |
| 365 | 20231016 | 125700 | 7812403000 | 42800 | 42650 | 42800 | 42600 | 2346 |
| 366 | 20231016 | 125600 | 7712181800 | 42650 | 42650 | 42650 | 42600 | 296 |
| 367 | 20231016 | 125500 | 7699557500 | 42650 | 42650 | 42650 | 42600 | 304 |
| 368 | 20231016 | 125400 | 7686591950 | 42650 | 42650 | 42650 | 42600 | 283 |
| 369 | 20231016 | 125300 | 7674523250 | 42650 | 42650 | 42650 | 42600 | 221 |
| 370 | 20231016 | 125200 | 7665098850 | 42650 | 42650 | 42650 | 42600 | 81 |
| 371 | 20231016 | 125100 | 7661644450 | 42600 | 42650 | 42650 | 42600 | 237 |
| 372 | 20231016 | 125000 | 7651539750 | 42650 | 42650 | 42650 | 42600 | 804 |
| 373 | 20231016 | 124900 | 7617249850 | 42650 | 42650 | 42650 | 42600 | 546 |
| 374 | 20231016 | 124800 | 7593963000 | 42650 | 42650 | 42650 | 42600 | 559 |
| 375 | 20231016 | 124700 | 7570122450 | 42650 | 42650 | 42650 | 42600 | 777 |
| 376 | 20231016 | 124600 | 7536984100 | 42650 | 42650 | 42650 | 42600 | 159 |
| 377 | 20231016 | 124500 | 7530204400 | 42600 | 42650 | 42650 | 42600 | 416 |
| 378 | 20231016 | 124400 | 7512463100 | 42600 | 42600 | 42650 | 42600 | 89 |
| 379 | 20231016 | 124300 | 7508670400 | 42650 | 42650 | 42650 | 42600 | 82 |
| 380 | 20231016 | 124200 | 7505174550 | 42650 | 42650 | 42650 | 42600 | 159 |
| 381 | 20231016 | 124100 | 7498394400 | 42650 | 42650 | 42650 | 42600 | 385 |
| 382 | 20231016 | 124000 | 7481989400 | 42650 | 42650 | 42650 | 42600 | 217 |
| 383 | 20231016 | 123900 | 7472734650 | 42650 | 42650 | 42650 | 42600 | 331 |
| 384 | 20231016 | 123800 | 7458618500 | 42650 | 42650 | 42650 | 42600 | 335 |
| 385 | 20231016 | 123700 | 7444332700 | 42650 | 42650 | 42650 | 42600 | 98 |
| 386 | 20231016 | 123600 | 7440153950 | 42650 | 42600 | 42650 | 42600 | 227 |
| 387 | 20231016 | 123500 | 7430482200 | 42650 | 42650 | 42650 | 42600 | 657 |
| 388 | 20231016 | 123400 | 7402474000 | 42600 | 42650 | 42650 | 42600 | 131 |
| 389 | 20231016 | 123300 | 7396887800 | 42650 | 42650 | 42650 | 42600 | 129 |
| 390 | 20231016 | 123200 | 7391388100 | 42650 | 42650 | 42650 | 42600 | 114 |
| 391 | 20231016 | 123100 | 7386527100 | 42650 | 42650 | 42650 | 42600 | 90 |
| 392 | 20231016 | 123000 | 7382690250 | 42650 | 42650 | 42650 | 42600 | 107 |
| 393 | 20231016 | 122900 | 7378130200 | 42600 | 42600 | 42650 | 42600 | 203 |
| 394 | 20231016 | 122800 | 7369478300 | 42650 | 42600 | 42650 | 42600 | 240 |
| 395 | 20231016 | 122700 | 7359243250 | 42650 | 42650 | 42650 | 42600 | 88 |
| 396 | 20231016 | 122600 | 7355490750 | 42650 | 42650 | 42650 | 42600 | 113 |
| 397 | 20231016 | 122500 | 7350672600 | 42600 | 42650 | 42650 | 42600 | 158 |
| 398 | 20231016 | 122400 | 7343934950 | 42650 | 42650 | 42650 | 42600 | 125 |
| 399 | 20231016 | 122300 | 7338605150 | 42650 | 42600 | 42650 | 42600 | 120 |
| 400 | 20231016 | 122200 | 7333490050 | 42650 | 42650 | 42650 | 42600 | 105 |
| 401 | 20231016 | 122100 | 7329012800 | 42600 | 42650 | 42650 | 42600 | 62 |
| 402 | 20231016 | 122000 | 7326369650 | 42650 | 42600 | 42650 | 42600 | 505 |
| 403 | 20231016 | 121900 | 7304854000 | 42600 | 42650 | 42650 | 42600 | 466 |
| 404 | 20231016 | 121800 | 7284981950 | 42650 | 42750 | 42800 | 42650 | 1448 |
| 405 | 20231016 | 121700 | 7223113250 | 42750 | 42800 | 42800 | 42750 | 100 |
| 406 | 20231016 | 121600 | 7218836750 | 42800 | 42700 | 42800 | 42700 | 4148 |
| 407 | 20231016 | 121500 | 7041661350 | 42700 | 42700 | 42700 | 42650 | 156 |
| 408 | 20231016 | 121400 | 7035004650 | 42700 | 42700 | 42750 | 42650 | 1126 |
| 409 | 20231016 | 121300 | 6986925400 | 42750 | 42700 | 42750 | 42700 | 95 |
| 410 | 20231016 | 121200 | 6982866200 | 42700 | 42700 | 42750 | 42700 | 89 |
| 411 | 20231016 | 121100 | 6979063700 | 42700 | 42700 | 42750 | 42700 | 429 |
| 412 | 20231016 | 121000 | 6960743550 | 42700 | 42700 | 42750 | 42700 | 52 |
| 413 | 20231016 | 120900 | 6958523000 | 42750 | 42700 | 42750 | 42700 | 387 |
| 414 | 20231016 | 120800 | 6941996000 | 42700 | 42700 | 42750 | 42700 | 148 |
| 415 | 20231016 | 120700 | 6935673350 | 42700 | 42750 | 42750 | 42700 | 215 |
| 416 | 20231016 | 120600 | 6926492650 | 42750 | 42750 | 42750 | 42700 | 91 |
| 417 | 20231016 | 120500 | 6922605550 | 42750 | 42750 | 42750 | 42700 | 433 |
| 418 | 20231016 | 120400 | 6904111850 | 42750 | 42750 | 42750 | 42700 | 277 |
| 419 | 20231016 | 120300 | 6892281650 | 42700 | 42700 | 42750 | 42700 | 87 |
| 420 | 20231016 | 120200 | 6888564600 | 42750 | 42750 | 42750 | 42700 | 958 |
| 421 | 20231016 | 120100 | 6847612350 | 42750 | 42750 | 42800 | 42750 | 136 |
| 422 | 20231016 | 120000 | 6841797650 | 42800 | 42850 | 42850 | 42750 | 1035 |
| 423 | 20231016 | 115900 | 6797496300 | 42850 | 42800 | 42850 | 42800 | 62 |
| 424 | 20231016 | 115800 | 6794842600 | 42850 | 42850 | 42850 | 42800 | 348 |
| 425 | 20231016 | 115700 | 6779944400 | 42850 | 42800 | 42850 | 42800 | 145 |
| 426 | 20231016 | 115600 | 6773732950 | 42850 | 42800 | 42850 | 42800 | 80 |
| 427 | 20231016 | 115500 | 6770305950 | 42850 | 42800 | 42850 | 42800 | 105 |
| 428 | 20231016 | 115400 | 6765808050 | 42800 | 42800 | 42850 | 42800 | 61 |
| 429 | 20231016 | 115300 | 6763195700 | 42800 | 42800 | 42850 | 42800 | 113 |
| 430 | 20231016 | 115200 | 6758359200 | 42850 | 42850 | 42900 | 42800 | 914 |
| 431 | 20231016 | 115100 | 6719216400 | 42850 | 42900 | 42900 | 42850 | 349 |
| 432 | 20231016 | 115000 | 6704251200 | 42950 | 43000 | 43050 | 42900 | 3031 |
| 433 | 20231016 | 114900 | 6573960050 | 43050 | 43000 | 43050 | 43000 | 131 |
| 434 | 20231016 | 114800 | 6568322350 | 43050 | 43000 | 43050 | 43000 | 473 |
| 435 | 20231016 | 114700 | 6547964850 | 43050 | 43050 | 43050 | 43000 | 218 |
| 436 | 20231016 | 114600 | 6538582400 | 43050 | 43050 | 43050 | 43000 | 144 |
| 437 | 20231016 | 114500 | 6532385700 | 43050 | 43050 | 43050 | 43000 | 102 |
| 438 | 20231016 | 114400 | 6527996600 | 43050 | 43050 | 43050 | 43000 | 125 |
| 439 | 20231016 | 114300 | 6522620000 | 43000 | 43000 | 43050 | 43000 | 45 |
| 440 | 20231016 | 114200 | 6520683200 | 43000 | 43000 | 43050 | 43000 | 70 |
| 441 | 20231016 | 114100 | 6517672250 | 43000 | 43050 | 43050 | 43000 | 69 |
| 442 | 20231016 | 114000 | 6514701950 | 43000 | 43000 | 43050 | 43000 | 142 |
| 443 | 20231016 | 113900 | 6508589750 | 43050 | 43000 | 43050 | 43000 | 510 |
| 444 | 20231016 | 113800 | 6486655700 | 43050 | 43050 | 43050 | 43000 | 165 |
| 445 | 20231016 | 113700 | 6479553200 | 43050 | 43000 | 43050 | 43000 | 348 |
| 446 | 20231016 | 113600 | 6464587800 | 43050 | 43050 | 43050 | 43000 | 44 |
| 447 | 20231016 | 113500 | 6462694050 | 43050 | 43000 | 43050 | 43000 | 24 |
| 448 | 20231016 | 113400 | 6461661050 | 43000 | 43050 | 43050 | 43000 | 103 |
| 449 | 20231016 | 113300 | 6457229300 | 43000 | 43050 | 43050 | 43000 | 11 |
| 450 | 20231016 | 113200 | 6456756150 | 43000 | 43050 | 43100 | 43000 | 640 |
| 451 | 20231016 | 113100 | 6429203600 | 43050 | 43050 | 43100 | 43050 | 25 |
| 452 | 20231016 | 113000 | 6428127050 | 43050 | 43100 | 43100 | 43050 | 158 |
| 453 | 20231016 | 112900 | 6421322800 | 43100 | 43100 | 43100 | 43050 | 114 |
| 454 | 20231016 | 112800 | 6416409650 | 43100 | 43150 | 43150 | 43050 | 545 |
| 455 | 20231016 | 112700 | 6392916800 | 43150 | 43150 | 43150 | 43100 | 55 |
| 456 | 20231016 | 112600 | 6390543650 | 43150 | 43100 | 43150 | 43100 | 1381 |
| 457 | 20231016 | 112500 | 6331018600 | 43150 | 43150 | 43150 | 43100 | 207 |
| 458 | 20231016 | 112400 | 6322093400 | 43150 | 43100 | 43150 | 43100 | 86 |
| 459 | 20231016 | 112300 | 6318382850 | 43100 | 43150 | 43150 | 43100 | 55 |
| 460 | 20231016 | 112200 | 6316009900 | 43150 | 43150 | 43150 | 43100 | 180 |
| 461 | 20231016 | 112100 | 6308248500 | 43150 | 43150 | 43150 | 43100 | 94 |
| 462 | 20231016 | 112000 | 6304193950 | 43150 | 43150 | 43150 | 43100 | 114 |
| 463 | 20231016 | 111900 | 6299275550 | 43100 | 43150 | 43150 | 43100 | 173 |
| 464 | 20231016 | 111800 | 6291816800 | 43150 | 43150 | 43150 | 43050 | 1229 |
| 465 | 20231016 | 111700 | 6238843800 | 43150 | 43150 | 43150 | 43100 | 52 |
| 466 | 20231016 | 111600 | 6236600200 | 43150 | 43150 | 43150 | 43100 | 85 |
| 467 | 20231016 | 111500 | 6232932900 | 43150 | 43050 | 43150 | 43050 | 1180 |
| 468 | 20231016 | 111400 | 6182092650 | 43050 | 43050 | 43050 | 43000 | 155 |
| 469 | 20231016 | 111300 | 6175420000 | 43050 | 43050 | 43050 | 43000 | 442 |
| 470 | 20231016 | 111200 | 6156392250 | 43000 | 43000 | 43000 | 42950 | 1798 |
| 471 | 20231016 | 111100 | 6079078350 | 43000 | 43000 | 43000 | 42950 | 80 |
| 472 | 20231016 | 111000 | 6075638500 | 43000 | 43000 | 43000 | 42950 | 65 |
| 473 | 20231016 | 110900 | 6072844150 | 43000 | 43000 | 43000 | 42950 | 328 |
| 474 | 20231016 | 110800 | 6058740300 | 43000 | 42950 | 43000 | 42950 | 60 |
| 475 | 20231016 | 110700 | 6056160500 | 43000 | 42950 | 43000 | 42950 | 115 |
| 476 | 20231016 | 110600 | 6051220400 | 42950 | 43000 | 43000 | 42950 | 68 |
| 477 | 20231016 | 110500 | 6048296500 | 43000 | 43000 | 43000 | 42950 | 312 |
| 478 | 20231016 | 110400 | 6034883050 | 43000 | 43000 | 43000 | 42950 | 85 |
| 479 | 20231016 | 110300 | 6031228450 | 43000 | 43050 | 43050 | 42950 | 433 |
| 480 | 20231016 | 110200 | 6012604550 | 43050 | 43050 | 43100 | 42950 | 287 |
| 481 | 20231016 | 110100 | 6000255850 | 43150 | 42900 | 43150 | 42850 | 9754 |
| 482 | 20231016 | 110000 | 5580879800 | 42900 | 42850 | 42900 | 42850 | 104 |
| 483 | 20231016 | 105900 | 5576420150 | 42850 | 42900 | 42900 | 42850 | 22 |
| 484 | 20231016 | 105800 | 5575476600 | 42850 | 42850 | 42900 | 42850 | 205 |
| 485 | 20231016 | 105700 | 5566682550 | 42900 | 42900 | 42900 | 42850 | 302 |
| 486 | 20231016 | 105600 | 5553735850 | 42850 | 42900 | 42900 | 42850 | 272 |
| 487 | 20231016 | 105500 | 5542067250 | 42900 | 42850 | 42900 | 42850 | 164 |
| 488 | 20231016 | 105400 | 5535032200 | 42900 | 42900 | 42900 | 42850 | 307 |
| 489 | 20231016 | 105300 | 5521862150 | 42900 | 42900 | 42900 | 42850 | 133 |
| 490 | 20231016 | 105200 | 5516160950 | 42900 | 42900 | 42900 | 42850 | 66 |
| 491 | 20231016 | 105100 | 5513330000 | 42900 | 42850 | 42900 | 42850 | 7 |
| 492 | 20231016 | 105000 | 5513029850 | 42850 | 42850 | 42900 | 42850 | 33 |
| 493 | 20231016 | 104900 | 5511615150 | 42850 | 42850 | 42900 | 42850 | 114 |
| 494 | 20231016 | 104800 | 5506728550 | 42850 | 42850 | 42900 | 42850 | 104 |
| 495 | 20231016 | 104700 | 5502269600 | 42900 | 42900 | 42900 | 42850 | 278 |
| 496 | 20231016 | 104600 | 5490352850 | 42900 | 42900 | 42900 | 42850 | 188 |
| 497 | 20231016 | 104500 | 5482294150 | 42850 | 42950 | 42950 | 42850 | 2323 |
| 498 | 20231016 | 104400 | 5382554250 | 43000 | 42950 | 43000 | 42950 | 125 |
| 499 | 20231016 | 104300 | 5377184550 | 42950 | 42950 | 43000 | 42950 | 22 |
| 500 | 20231016 | 104200 | 5376239450 | 42950 | 43000 | 43000 | 42950 | 49 |
| 501 | 20231016 | 104100 | 5374133950 | 43000 | 42950 | 43000 | 42950 | 30 |
| 502 | 20231016 | 104000 | 5372844650 | 42950 | 43000 | 43000 | 42950 | 380 |
| 503 | 20231016 | 103900 | 5356523600 | 42950 | 43050 | 43050 | 42950 | 370 |
| 504 | 20231016 | 103800 | 5340614050 | 43000 | 43000 | 43050 | 43000 | 223 |
| 505 | 20231016 | 103700 | 5331023050 | 43050 | 43000 | 43050 | 43000 | 319 |
| 506 | 20231016 | 103600 | 5317303400 | 43050 | 43000 | 43050 | 43000 | 229 |
| 507 | 20231016 | 103500 | 5307452500 | 43050 | 43050 | 43050 | 43000 | 61 |
| 508 | 20231016 | 103400 | 5304828300 | 43000 | 43050 | 43100 | 43000 | 642 |
| 509 | 20231016 | 103300 | 5277190300 | 43100 | 43150 | 43200 | 43050 | 3076 |
| 510 | 20231016 | 103200 | 5144550200 | 43200 | 43200 | 43200 | 43150 | 40 |
| 511 | 20231016 | 103100 | 5142822300 | 43200 | 43200 | 43200 | 43150 | 78 |
| 512 | 20231016 | 103000 | 5139452950 | 43200 | 43200 | 43200 | 43150 | 64 |
| 513 | 20231016 | 102900 | 5136688450 | 43200 | 43300 | 43300 | 43100 | 3132 |
| 514 | 20231016 | 102800 | 5001302550 | 43300 | 43250 | 43300 | 43200 | 577 |
| 515 | 20231016 | 102700 | 4976330000 | 43250 | 43250 | 43300 | 43200 | 1142 |
| 516 | 20231016 | 102600 | 4926910900 | 43250 | 43000 | 43250 | 43000 | 5123 |
| 517 | 20231016 | 102500 | 4706328450 | 43000 | 43000 | 43000 | 42950 | 307 |
| 518 | 20231016 | 102400 | 4693128000 | 43000 | 42950 | 43000 | 42950 | 290 |
| 519 | 20231016 | 102300 | 4680658700 | 43000 | 42950 | 43000 | 42950 | 138 |
| 520 | 20231016 | 102200 | 4674725650 | 42950 | 42950 | 42950 | 42950 | 5 |
| 521 | 20231016 | 102100 | 4674510900 | 42950 | 42950 | 43000 | 42950 | 29 |
| 522 | 20231016 | 102000 | 4673264700 | 42950 | 43000 | 43000 | 42950 | 136 |
| 523 | 20231016 | 101900 | 4667421850 | 42950 | 43000 | 43000 | 42950 | 13 |
| 524 | 20231016 | 101800 | 4666863350 | 43000 | 43000 | 43000 | 42950 | 144 |
| 525 | 20231016 | 101700 | 4660674050 | 43000 | 43000 | 43000 | 42950 | 50 |
| 526 | 20231016 | 101600 | 4658524100 | 43000 | 43000 | 43000 | 42950 | 93 |
| 527 | 20231016 | 101500 | 4654526550 | 43000 | 42950 | 43000 | 42900 | 221 |
| 528 | 20231016 | 101400 | 4645032850 | 43050 | 43000 | 43050 | 43000 | 712 |
| 529 | 20231016 | 101300 | 4614415850 | 43000 | 43050 | 43100 | 43000 | 420 |
| 530 | 20231016 | 101200 | 4596333900 | 43100 | 43100 | 43100 | 43050 | 115 |
| 531 | 20231016 | 101100 | 4591379050 | 43100 | 43200 | 43200 | 43100 | 359 |
| 532 | 20231016 | 101000 | 4575903650 | 43200 | 43200 | 43250 | 43050 | 3800 |
| 533 | 20231016 | 100900 | 4411905150 | 43200 | 43200 | 43200 | 43150 | 546 |
| 534 | 20231016 | 100800 | 4388320100 | 43200 | 43200 | 43200 | 43150 | 467 |
| 535 | 20231016 | 100700 | 4368156450 | 43200 | 43150 | 43200 | 43150 | 1240 |
| 536 | 20231016 | 100600 | 4314592500 | 43200 | 43200 | 43200 | 43150 | 1382 |
| 537 | 20231016 | 100500 | 4254901900 | 43150 | 43100 | 43200 | 43050 | 1981 |
| 538 | 20231016 | 100400 | 4169464200 | 43100 | 43100 | 43100 | 43050 | 1376 |
| 539 | 20231016 | 100300 | 4110158950 | 43100 | 42850 | 43100 | 42850 | 11472 |
| 540 | 20231016 | 100200 | 3617609300 | 42850 | 42850 | 42850 | 42850 | 56 |
| 541 | 20231016 | 100100 | 3615209700 | 42850 | 42800 | 42850 | 42800 | 624 |
| 542 | 20231016 | 100000 | 3588497550 | 42800 | 42850 | 42850 | 42800 | 556 |
| 543 | 20231016 | 095900 | 3564694700 | 42850 | 42800 | 42850 | 42800 | 66 |
| 544 | 20231016 | 095800 | 3561868400 | 42850 | 42850 | 42850 | 42800 | 126 |
| 545 | 20231016 | 095700 | 3556469400 | 42850 | 42850 | 42850 | 42800 | 157 |
| 546 | 20231016 | 095600 | 3549744450 | 42850 | 42900 | 42900 | 42800 | 242 |
| 547 | 20231016 | 095500 | 3539373600 | 42900 | 42800 | 42900 | 42800 | 2694 |
| 548 | 20231016 | 095400 | 3423951750 | 42800 | 42850 | 42850 | 42800 | 99 |
| 549 | 20231016 | 095300 | 3419709850 | 42850 | 42800 | 42850 | 42800 | 206 |
| 550 | 20231016 | 095200 | 3410884150 | 42850 | 42850 | 42850 | 42850 | 1273 |
| 551 | 20231016 | 095100 | 3356336100 | 42850 | 42600 | 42850 | 42600 | 1973 |
| 552 | 20231016 | 095000 | 3272085500 | 42650 | 42650 | 42650 | 42600 | 1232 |
| 553 | 20231016 | 094900 | 3219541850 | 42650 | 42650 | 42650 | 42650 | 57 |
| 554 | 20231016 | 094800 | 3217110800 | 42650 | 42600 | 42650 | 42600 | 14 |
| 555 | 20231016 | 094700 | 3216514100 | 42650 | 42700 | 42700 | 42650 | 175 |
| 556 | 20231016 | 094600 | 3209050300 | 42700 | 42700 | 42700 | 42650 | 72 |
| 557 | 20231016 | 094500 | 3205977400 | 42700 | 42750 | 42750 | 42650 | 772 |
| 558 | 20231016 | 094400 | 3173012450 | 42750 | 42750 | 42750 | 42650 | 193 |
| 559 | 20231016 | 094300 | 3164769200 | 42750 | 42750 | 42800 | 42700 | 344 |
| 560 | 20231016 | 094200 | 3150065350 | 42800 | 42850 | 42850 | 42750 | 155 |
| 561 | 20231016 | 094100 | 3143436150 | 42900 | 42900 | 42900 | 42800 | 2466 |
| 562 | 20231016 | 094000 | 3037756400 | 42900 | 42850 | 42900 | 42850 | 870 |
| 563 | 20231016 | 093900 | 3000446950 | 42900 | 42900 | 42900 | 42850 | 661 |
| 564 | 20231016 | 093800 | 2972107900 | 42900 | 42850 | 42900 | 42800 | 1819 |
| 565 | 20231016 | 093700 | 2894159100 | 42800 | 42700 | 42850 | 42650 | 8981 |
| 566 | 20231016 | 093600 | 2510564150 | 42700 | 42700 | 42700 | 42650 | 522 |
| 567 | 20231016 | 093500 | 2488278000 | 42700 | 42700 | 42700 | 42650 | 65 |
| 568 | 20231016 | 093400 | 2485502950 | 42650 | 42700 | 42700 | 42650 | 47 |
| 569 | 20231016 | 093300 | 2483496300 | 42700 | 42700 | 42700 | 42650 | 510 |
| 570 | 20231016 | 093200 | 2461727450 | 42700 | 42700 | 42700 | 42650 | 361 |
| 571 | 20231016 | 093100 | 2446312800 | 42700 | 42600 | 42700 | 42600 | 2738 |
| 572 | 20231016 | 093000 | 2329603400 | 42550 | 42600 | 42600 | 42550 | 331 |
| 573 | 20231016 | 092900 | 2315505350 | 42600 | 42600 | 42600 | 42550 | 102 |
| 574 | 20231016 | 092800 | 2311160400 | 42600 | 42600 | 42600 | 42550 | 282 |
| 575 | 20231016 | 092700 | 2299152600 | 42600 | 42600 | 42600 | 42550 | 119 |
| 576 | 20231016 | 092600 | 2294085550 | 42600 | 42650 | 42650 | 42550 | 616 |
| 577 | 20231016 | 092500 | 2267842850 | 42650 | 42650 | 42750 | 42600 | 5181 |
| 578 | 20231016 | 092400 | 2046625600 | 42650 | 42450 | 42700 | 42400 | 5222 |
| 579 | 20231016 | 092300 | 1824643800 | 42450 | 42400 | 42450 | 42400 | 464 |
| 580 | 20231016 | 092200 | 1804952150 | 42400 | 42400 | 42450 | 42400 | 64 |
| 581 | 20231016 | 092100 | 1802237200 | 42450 | 42400 | 42450 | 42400 | 58 |
| 582 | 20231016 | 092000 | 1799775650 | 42450 | 42450 | 42450 | 42400 | 1464 |
| 583 | 20231016 | 091900 | 1737679000 | 42450 | 42400 | 42450 | 42400 | 1916 |
| 584 | 20231016 | 091800 | 1656427750 | 42400 | 42400 | 42400 | 42400 | 6 |
| 585 | 20231016 | 091700 | 1656173350 | 42400 | 42350 | 42400 | 42350 | 78 |
| 586 | 20231016 | 091600 | 1652869350 | 42400 | 42400 | 42400 | 42400 | 738 |
| 587 | 20231016 | 091500 | 1621578150 | 42400 | 42500 | 42500 | 42400 | 206 |
| 588 | 20231016 | 091400 | 1612833150 | 42500 | 42300 | 42650 | 42300 | 7121 |
| 589 | 20231016 | 091300 | 1310265750 | 42300 | 42300 | 42300 | 42250 | 1254 |
| 590 | 20231016 | 091200 | 1257224250 | 42300 | 42300 | 42300 | 42250 | 533 |
| 591 | 20231016 | 091100 | 1234678400 | 42300 | 42300 | 42300 | 42250 | 445 |
| 592 | 20231016 | 091000 | 1215855100 | 42300 | 42250 | 42300 | 42250 | 499 |
| 593 | 20231016 | 090900 | 1194750750 | 42300 | 42300 | 42300 | 42250 | 298 |
| 594 | 20231016 | 090800 | 1182146300 | 42300 | 42250 | 42300 | 42250 | 251 |
| 595 | 20231016 | 090700 | 1171540900 | 42250 | 42300 | 42300 | 42250 | 2350 |
| 596 | 20231016 | 090600 | 1072225650 | 42300 | 42150 | 42300 | 42150 | 882 |
| 597 | 20231016 | 090500 | 1034988500 | 42200 | 42100 | 42200 | 42100 | 897 |
| 598 | 20231016 | 090400 | 997220600 | 42100 | 42250 | 42250 | 42000 | 1018 |
| 599 | 20231016 | 090300 | 954335100 | 42250 | 42400 | 42600 | 42050 | 4099 |
| 600 | 20231016 | 090200 | 780703350 | 42350 | 42400 | 42400 | 42350 | 602 |
| 601 | 20231016 | 090100 | 755194300 | 42400 | 42150 | 42600 | 42150 | 9641 |
| 602 | 20231016 | 090000 | 345989100 | 42450 | 42100 | 42500 | 42000 | 8197 |