32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 190000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 8927 |
| 3 | 20231010 | 185900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20231010 | 185800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20231010 | 185700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20231010 | 185600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20231010 | 185500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20231010 | 185400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20231010 | 185300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20231010 | 185200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20231010 | 185100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20231010 | 185000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20231010 | 184900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20231010 | 184800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20231010 | 184700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20231010 | 184600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20231010 | 184500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20231010 | 184400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20231010 | 184300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20231010 | 184200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20231010 | 184100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20231010 | 184000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20231010 | 183900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20231010 | 183800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20231010 | 183700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20231010 | 183600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20231010 | 183500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20231010 | 183400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20231010 | 183300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20231010 | 183200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20231010 | 183100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20231010 | 183000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 8927 |
| 33 | 20231010 | 182900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20231010 | 182800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20231010 | 182700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20231010 | 182600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20231010 | 182500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20231010 | 182400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20231010 | 182300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20231010 | 182200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20231010 | 182100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20231010 | 182000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20231010 | 181900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20231010 | 181800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20231010 | 181700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20231010 | 181600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20231010 | 181500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20231010 | 181400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20231010 | 181300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20231010 | 181200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20231010 | 181100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20231010 | 181000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20231010 | 180900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20231010 | 180800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20231010 | 180700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20231010 | 180600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20231010 | 180500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20231010 | 180400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20231010 | 180300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20231010 | 180200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20231010 | 180100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20231010 | 180000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 8927 |
| 63 | 20231010 | 175900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20231010 | 175800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20231010 | 175700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20231010 | 175600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20231010 | 175500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20231010 | 175400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20231010 | 175300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20231010 | 175200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20231010 | 175100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20231010 | 175000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20231010 | 174900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20231010 | 174800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20231010 | 174700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20231010 | 174600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20231010 | 174500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20231010 | 174400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20231010 | 174300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20231010 | 174200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20231010 | 174100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20231010 | 174000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20231010 | 173900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20231010 | 173800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20231010 | 173700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20231010 | 173600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20231010 | 173500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20231010 | 173400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20231010 | 173300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20231010 | 173200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20231010 | 173100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20231010 | 173000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 8927 |
| 93 | 20231010 | 172900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20231010 | 172800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20231010 | 172700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20231010 | 172600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20231010 | 172500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20231010 | 172400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20231010 | 172300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20231010 | 172200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20231010 | 172100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20231010 | 172000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20231010 | 171900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20231010 | 171800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20231010 | 171700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20231010 | 171600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20231010 | 171500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20231010 | 171400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20231010 | 171300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20231010 | 171200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20231010 | 171100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20231010 | 171000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20231010 | 170900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20231010 | 170800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20231010 | 170700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20231010 | 170600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20231010 | 170500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20231010 | 170400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20231010 | 170300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20231010 | 170200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20231010 | 170100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20231010 | 170000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 8927 |
| 123 | 20231010 | 165900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20231010 | 165800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20231010 | 165700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20231010 | 165600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20231010 | 165500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20231010 | 165400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20231010 | 165300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20231010 | 165200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20231010 | 165100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20231010 | 165000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20231010 | 164900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20231010 | 164800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20231010 | 164700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20231010 | 164600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20231010 | 164500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20231010 | 164400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20231010 | 164300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20231010 | 164200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20231010 | 164100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20231010 | 164000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20231010 | 163900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20231010 | 163800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20231010 | 163700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20231010 | 163600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20231010 | 163500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20231010 | 163400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20231010 | 163300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20231010 | 163200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20231010 | 163100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20231010 | 163000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 8927 |
| 153 | 20231010 | 162900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20231010 | 162800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20231010 | 162700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20231010 | 162600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20231010 | 162500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20231010 | 162400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20231010 | 162300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20231010 | 162200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20231010 | 162100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20231010 | 162000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20231010 | 161900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20231010 | 161800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20231010 | 161700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20231010 | 161600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20231010 | 161500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20231010 | 161400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20231010 | 161300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20231010 | 161200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20231010 | 161100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20231010 | 161000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20231010 | 160900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20231010 | 160800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20231010 | 160700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20231010 | 160600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20231010 | 160500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20231010 | 160400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20231010 | 160300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20231010 | 160200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20231010 | 160100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20231010 | 160000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 8927 |
| 183 | 20231010 | 155900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20231010 | 155800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20231010 | 155700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20231010 | 155600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20231010 | 155500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20231010 | 155400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20231010 | 155300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20231010 | 155200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20231010 | 155100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20231010 | 155000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20231010 | 154900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20231010 | 154800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20231010 | 154700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20231010 | 154600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20231010 | 154500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20231010 | 154400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20231010 | 154300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20231010 | 154200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20231010 | 154100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20231010 | 154000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20231010 | 153900 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20231010 | 153800 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20231010 | 153700 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20231010 | 153600 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20231010 | 153500 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20231010 | 153400 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20231010 | 153300 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20231010 | 153200 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20231010 | 153100 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20231010 | 153000 | 8497146800 | 38700 | 38700 | 38700 | 38700 | 17854 |
| 213 | 20231010 | 152900 | 8151671900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20231010 | 152800 | 8151671900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20231010 | 152700 | 8151671900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 216 | 20231010 | 152600 | 8151671900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 217 | 20231010 | 152500 | 8151671900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 218 | 20231010 | 152400 | 8151671900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 219 | 20231010 | 152300 | 8151671900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 220 | 20231010 | 152200 | 8151671900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 221 | 20231010 | 152100 | 8151671900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 222 | 20231010 | 152000 | 8151671900 | 38650 | 38650 | 38650 | 38650 | 0 |
| 223 | 20231010 | 151900 | 8151671900 | 38650 | 38550 | 38650 | 38500 | 817 |
| 224 | 20231010 | 151800 | 8120111200 | 38550 | 38550 | 38550 | 38500 | 916 |
| 225 | 20231010 | 151700 | 8084802900 | 38550 | 38550 | 38550 | 38500 | 116 |
| 226 | 20231010 | 151600 | 8080331200 | 38500 | 38500 | 38550 | 38500 | 598 |
| 227 | 20231010 | 151500 | 8057306850 | 38500 | 38550 | 38550 | 38500 | 536 |
| 228 | 20231010 | 151400 | 8036660800 | 38500 | 38500 | 38550 | 38450 | 336 |
| 229 | 20231010 | 151300 | 8023714250 | 38450 | 38500 | 38550 | 38450 | 345 |
| 230 | 20231010 | 151200 | 8010431600 | 38500 | 38500 | 38550 | 38500 | 178 |
| 231 | 20231010 | 151100 | 8003577850 | 38500 | 38450 | 38600 | 38400 | 762 |
| 232 | 20231010 | 151000 | 7974232000 | 38450 | 38450 | 38500 | 38400 | 1879 |
| 233 | 20231010 | 150900 | 7901984100 | 38500 | 38500 | 38500 | 38450 | 20 |
| 234 | 20231010 | 150800 | 7901214200 | 38450 | 38450 | 38500 | 38450 | 26 |
| 235 | 20231010 | 150700 | 7900213900 | 38450 | 38550 | 38600 | 38450 | 5090 |
| 236 | 20231010 | 150600 | 7704234100 | 38600 | 38700 | 38700 | 38550 | 885 |
| 237 | 20231010 | 150500 | 7670072600 | 38600 | 38450 | 38700 | 38450 | 3405 |
| 238 | 20231010 | 150400 | 7538880500 | 38500 | 38450 | 38500 | 38450 | 217 |
| 239 | 20231010 | 150300 | 7530528800 | 38500 | 38500 | 38500 | 38450 | 198 |
| 240 | 20231010 | 150200 | 7522906150 | 38500 | 38450 | 38500 | 38450 | 163 |
| 241 | 20231010 | 150100 | 7516632600 | 38500 | 38450 | 38500 | 38450 | 427 |
| 242 | 20231010 | 150000 | 7500194500 | 38500 | 38450 | 38500 | 38450 | 94 |
| 243 | 20231010 | 145900 | 7496578250 | 38500 | 38550 | 38550 | 38450 | 991 |
| 244 | 20231010 | 145800 | 7458417450 | 38550 | 38500 | 38550 | 38500 | 220 |
| 245 | 20231010 | 145700 | 7449936600 | 38500 | 38550 | 38550 | 38500 | 240 |
| 246 | 20231010 | 145600 | 7440688350 | 38550 | 38500 | 38550 | 38500 | 248 |
| 247 | 20231010 | 145500 | 7431130750 | 38550 | 38500 | 38550 | 38500 | 185 |
| 248 | 20231010 | 145400 | 7423999250 | 38550 | 38550 | 38550 | 38500 | 71 |
| 249 | 20231010 | 145300 | 7421262350 | 38500 | 38500 | 38550 | 38500 | 65 |
| 250 | 20231010 | 145200 | 7418759750 | 38500 | 38600 | 38600 | 38500 | 851 |
| 251 | 20231010 | 145100 | 7385966400 | 38600 | 38650 | 38650 | 38600 | 889 |
| 252 | 20231010 | 145000 | 7351648450 | 38650 | 38650 | 38650 | 38600 | 131 |
| 253 | 20231010 | 144900 | 7346585950 | 38650 | 38650 | 38650 | 38650 | 156 |
| 254 | 20231010 | 144800 | 7340556550 | 38650 | 38650 | 38700 | 38650 | 540 |
| 255 | 20231010 | 144700 | 7319685450 | 38650 | 38650 | 38700 | 38650 | 163 |
| 256 | 20231010 | 144600 | 7313385450 | 38650 | 38750 | 38750 | 38650 | 902 |
| 257 | 20231010 | 144500 | 7278479200 | 38750 | 38750 | 38750 | 38750 | 27 |
| 258 | 20231010 | 144400 | 7277432950 | 38750 | 38750 | 38750 | 38750 | 2 |
| 259 | 20231010 | 144300 | 7277355450 | 38750 | 38750 | 38750 | 38750 | 896 |
| 260 | 20231010 | 144200 | 7242635450 | 38750 | 38850 | 38850 | 38750 | 1570 |
| 261 | 20231010 | 144100 | 7181745200 | 38850 | 38800 | 38850 | 38750 | 269 |
| 262 | 20231010 | 144000 | 7171308250 | 38750 | 38750 | 38800 | 38750 | 323 |
| 263 | 20231010 | 143900 | 7158779800 | 38750 | 38750 | 38750 | 38700 | 257 |
| 264 | 20231010 | 143800 | 7148821450 | 38750 | 38700 | 38750 | 38700 | 377 |
| 265 | 20231010 | 143700 | 7134221150 | 38650 | 38700 | 38700 | 38650 | 226 |
| 266 | 20231010 | 143600 | 7125475400 | 38700 | 38700 | 38700 | 38650 | 174 |
| 267 | 20231010 | 143500 | 7118741700 | 38700 | 38650 | 38700 | 38600 | 231 |
| 268 | 20231010 | 143400 | 7109811300 | 38650 | 38650 | 38700 | 38600 | 216 |
| 269 | 20231010 | 143300 | 7101463300 | 38650 | 38650 | 38650 | 38650 | 205 |
| 270 | 20231010 | 143200 | 7093540050 | 38600 | 38600 | 38650 | 38600 | 51 |
| 271 | 20231010 | 143100 | 7091569550 | 38600 | 38550 | 38650 | 38550 | 1201 |
| 272 | 20231010 | 143000 | 7045235700 | 38500 | 38500 | 38500 | 38500 | 2493 |
| 273 | 20231010 | 142900 | 6949255200 | 38500 | 38450 | 38500 | 38450 | 208 |
| 274 | 20231010 | 142800 | 6941254400 | 38500 | 38450 | 38500 | 38450 | 163 |
| 275 | 20231010 | 142700 | 6934986950 | 38450 | 38450 | 38450 | 38450 | 119 |
| 276 | 20231010 | 142600 | 6930411400 | 38450 | 38450 | 38450 | 38450 | 127 |
| 277 | 20231010 | 142500 | 6925528250 | 38450 | 38500 | 38500 | 38450 | 141 |
| 278 | 20231010 | 142400 | 6920100050 | 38550 | 38500 | 38550 | 38500 | 151 |
| 279 | 20231010 | 142300 | 6914286500 | 38500 | 38600 | 38600 | 38500 | 825 |
| 280 | 20231010 | 142200 | 6882504900 | 38600 | 38650 | 38650 | 38600 | 868 |
| 281 | 20231010 | 142100 | 6848997500 | 38650 | 38550 | 38650 | 38550 | 671 |
| 282 | 20231010 | 142000 | 6823127150 | 38550 | 38550 | 38550 | 38550 | 264 |
| 283 | 20231010 | 141900 | 6812949950 | 38550 | 38550 | 38550 | 38550 | 28 |
| 284 | 20231010 | 141800 | 6811870550 | 38550 | 38550 | 38550 | 38550 | 8 |
| 285 | 20231010 | 141700 | 6811562150 | 38550 | 38550 | 38550 | 38500 | 85 |
| 286 | 20231010 | 141600 | 6808285750 | 38500 | 38500 | 38550 | 38500 | 124 |
| 287 | 20231010 | 141500 | 6803511650 | 38550 | 38500 | 38550 | 38500 | 401 |
| 288 | 20231010 | 141400 | 6788073100 | 38550 | 38600 | 38600 | 38500 | 872 |
| 289 | 20231010 | 141300 | 6754453500 | 38600 | 38600 | 38650 | 38600 | 586 |
| 290 | 20231010 | 141200 | 6731833850 | 38650 | 38650 | 38650 | 38600 | 1273 |
| 291 | 20231010 | 141100 | 6682649200 | 38650 | 38700 | 38700 | 38650 | 1704 |
| 292 | 20231010 | 141000 | 6616704450 | 38700 | 38750 | 38750 | 38700 | 1115 |
| 293 | 20231010 | 140900 | 6573498250 | 38700 | 38750 | 38750 | 38700 | 158 |
| 294 | 20231010 | 140800 | 6567378150 | 38700 | 38750 | 38750 | 38700 | 278 |
| 295 | 20231010 | 140700 | 6556613150 | 38750 | 38750 | 38750 | 38700 | 643 |
| 296 | 20231010 | 140600 | 6531697500 | 38750 | 38700 | 38750 | 38700 | 2 |
| 297 | 20231010 | 140500 | 6531620050 | 38700 | 38700 | 38700 | 38700 | 276 |
| 298 | 20231010 | 140400 | 6520938850 | 38700 | 38700 | 38750 | 38700 | 119 |
| 299 | 20231010 | 140300 | 6516333450 | 38750 | 38850 | 38850 | 38750 | 2397 |
| 300 | 20231010 | 140200 | 6423344100 | 38850 | 38850 | 38850 | 38800 | 233 |
| 301 | 20231010 | 140100 | 6414294550 | 38850 | 38850 | 38850 | 38850 | 193 |
| 302 | 20231010 | 140000 | 6406796500 | 38850 | 38850 | 38850 | 38850 | 226 |
| 303 | 20231010 | 135900 | 6398016400 | 38850 | 38850 | 38850 | 38850 | 212 |
| 304 | 20231010 | 135800 | 6389780200 | 38850 | 38850 | 38850 | 38800 | 142 |
| 305 | 20231010 | 135700 | 6384264500 | 38850 | 38850 | 38850 | 38800 | 165 |
| 306 | 20231010 | 135600 | 6377859750 | 38850 | 38850 | 38850 | 38850 | 147 |
| 307 | 20231010 | 135500 | 6372148800 | 38850 | 38850 | 38850 | 38800 | 267 |
| 308 | 20231010 | 135400 | 6361787400 | 38850 | 38850 | 38850 | 38850 | 181 |
| 309 | 20231010 | 135300 | 6354755550 | 38850 | 38850 | 38850 | 38850 | 131 |
| 310 | 20231010 | 135200 | 6349666200 | 38850 | 38850 | 38850 | 38800 | 157 |
| 311 | 20231010 | 135100 | 6343568500 | 38800 | 38850 | 38850 | 38800 | 236 |
| 312 | 20231010 | 135000 | 6334404850 | 38850 | 38850 | 38850 | 38800 | 57 |
| 313 | 20231010 | 134900 | 6332193150 | 38800 | 38800 | 38850 | 38800 | 482 |
| 314 | 20231010 | 134800 | 6313489650 | 38850 | 38850 | 38850 | 38850 | 32 |
| 315 | 20231010 | 134700 | 6312246450 | 38850 | 38850 | 38850 | 38850 | 1 |
| 316 | 20231010 | 134600 | 6312207600 | 38850 | 38850 | 38850 | 38850 | 1 |
| 317 | 20231010 | 134500 | 6312168750 | 38850 | 38850 | 38850 | 38850 | 19 |
| 318 | 20231010 | 134400 | 6311430600 | 38850 | 38900 | 38900 | 38850 | 914 |
| 319 | 20231010 | 134300 | 6275886300 | 38900 | 38950 | 38950 | 38900 | 76 |
| 320 | 20231010 | 134200 | 6272928900 | 38950 | 38950 | 38950 | 38900 | 257 |
| 321 | 20231010 | 134100 | 6262931500 | 38900 | 38900 | 38950 | 38900 | 330 |
| 322 | 20231010 | 134000 | 6250094450 | 38900 | 38900 | 38900 | 38900 | 157 |
| 323 | 20231010 | 133900 | 6243987150 | 38900 | 38900 | 38900 | 38900 | 86 |
| 324 | 20231010 | 133800 | 6240641750 | 38950 | 38950 | 38950 | 38900 | 568 |
| 325 | 20231010 | 133700 | 6218543050 | 38950 | 38950 | 38950 | 38950 | 33 |
| 326 | 20231010 | 133600 | 6217257700 | 38950 | 38950 | 38950 | 38950 | 48 |
| 327 | 20231010 | 133500 | 6215388100 | 38950 | 39000 | 39000 | 38950 | 549 |
| 328 | 20231010 | 133400 | 6194004400 | 39000 | 38950 | 39000 | 38950 | 140 |
| 329 | 20231010 | 133300 | 6188549100 | 39000 | 39000 | 39000 | 38950 | 511 |
| 330 | 20231010 | 133200 | 6168641650 | 38950 | 39000 | 39000 | 38950 | 43 |
| 331 | 20231010 | 133100 | 6166965050 | 39000 | 39000 | 39000 | 39000 | 103 |
| 332 | 20231010 | 133000 | 6162948050 | 38950 | 39000 | 39050 | 38950 | 1849 |
| 333 | 20231010 | 132900 | 6090832050 | 39000 | 39000 | 39000 | 38900 | 158 |
| 334 | 20231010 | 132800 | 6084670350 | 39000 | 38950 | 39000 | 38950 | 996 |
| 335 | 20231010 | 132700 | 6045871400 | 38950 | 38950 | 38950 | 38900 | 279 |
| 336 | 20231010 | 132600 | 6035009350 | 38900 | 38900 | 38950 | 38850 | 336 |
| 337 | 20231010 | 132500 | 6021930550 | 38850 | 38900 | 38900 | 38800 | 272 |
| 338 | 20231010 | 132400 | 6011351400 | 38900 | 38850 | 38900 | 38800 | 283 |
| 339 | 20231010 | 132300 | 6000356700 | 38850 | 38850 | 38850 | 38850 | 191 |
| 340 | 20231010 | 132200 | 5992936350 | 38850 | 38850 | 38850 | 38800 | 97 |
| 341 | 20231010 | 132100 | 5989168300 | 38800 | 38850 | 38850 | 38800 | 278 |
| 342 | 20231010 | 132000 | 5978379450 | 38850 | 38850 | 38850 | 38850 | 102 |
| 343 | 20231010 | 131900 | 5974416750 | 38850 | 38850 | 38850 | 38850 | 74 |
| 344 | 20231010 | 131800 | 5971541850 | 38800 | 38850 | 38850 | 38800 | 364 |
| 345 | 20231010 | 131700 | 5957400500 | 38900 | 38900 | 38900 | 38900 | 563 |
| 346 | 20231010 | 131600 | 5935499800 | 38900 | 38900 | 38900 | 38850 | 65 |
| 347 | 20231010 | 131500 | 5932971450 | 38900 | 38900 | 38900 | 38900 | 32 |
| 348 | 20231010 | 131400 | 5931726650 | 38850 | 38850 | 38850 | 38850 | 836 |
| 349 | 20231010 | 131300 | 5899248050 | 38900 | 38950 | 38950 | 38850 | 1204 |
| 350 | 20231010 | 131200 | 5852416850 | 38950 | 38900 | 38950 | 38900 | 3 |
| 351 | 20231010 | 131100 | 5852300050 | 38900 | 38950 | 38950 | 38900 | 75 |
| 352 | 20231010 | 131000 | 5849382000 | 38950 | 38800 | 38950 | 38800 | 2550 |
| 353 | 20231010 | 130900 | 5750393650 | 38800 | 38750 | 38800 | 38750 | 192 |
| 354 | 20231010 | 130800 | 5742953600 | 38800 | 38800 | 38800 | 38750 | 36 |
| 355 | 20231010 | 130700 | 5741558050 | 38800 | 38800 | 38850 | 38800 | 1370 |
| 356 | 20231010 | 130600 | 5688374700 | 38750 | 38800 | 38800 | 38750 | 1248 |
| 357 | 20231010 | 130500 | 5639968550 | 38800 | 38850 | 38850 | 38800 | 1038 |
| 358 | 20231010 | 130400 | 5599642950 | 38900 | 38850 | 38900 | 38850 | 116 |
| 359 | 20231010 | 130300 | 5595136200 | 38900 | 38850 | 38900 | 38850 | 205 |
| 360 | 20231010 | 130200 | 5587171250 | 38850 | 38900 | 38900 | 38850 | 319 |
| 361 | 20231010 | 130100 | 5574776900 | 38950 | 38950 | 38950 | 38900 | 2721 |
| 362 | 20231010 | 130000 | 5468882600 | 38950 | 39000 | 39000 | 38950 | 572 |
| 363 | 20231010 | 125900 | 5446603150 | 39000 | 39000 | 39000 | 38950 | 99 |
| 364 | 20231010 | 125800 | 5442742200 | 38950 | 39000 | 39000 | 38950 | 759 |
| 365 | 20231010 | 125700 | 5413141500 | 39000 | 39000 | 39000 | 39000 | 365 |
| 366 | 20231010 | 125600 | 5398906500 | 39000 | 39000 | 39000 | 39000 | 33 |
| 367 | 20231010 | 125500 | 5397619500 | 39000 | 39100 | 39100 | 39000 | 1042 |
| 368 | 20231010 | 125400 | 5356950450 | 39100 | 39050 | 39100 | 39000 | 118 |
| 369 | 20231010 | 125300 | 5352339650 | 39050 | 39050 | 39050 | 39050 | 187 |
| 370 | 20231010 | 125200 | 5345037300 | 39050 | 39000 | 39050 | 39000 | 104 |
| 371 | 20231010 | 125100 | 5340981250 | 39000 | 39000 | 39050 | 39000 | 832 |
| 372 | 20231010 | 125000 | 5308528200 | 39000 | 39000 | 39000 | 39000 | 106 |
| 373 | 20231010 | 124900 | 5304394200 | 39050 | 39100 | 39100 | 39050 | 843 |
| 374 | 20231010 | 124800 | 5271473000 | 39050 | 39050 | 39050 | 39050 | 30 |
| 375 | 20231010 | 124700 | 5270301500 | 39100 | 39100 | 39100 | 39050 | 1776 |
| 376 | 20231010 | 124600 | 5200877450 | 39150 | 39150 | 39150 | 39150 | 16 |
| 377 | 20231010 | 124500 | 5200251050 | 39150 | 39150 | 39150 | 39150 | 36 |
| 378 | 20231010 | 124400 | 5198841650 | 39150 | 39200 | 39200 | 39150 | 263 |
| 379 | 20231010 | 124300 | 5188545150 | 39200 | 39250 | 39250 | 39150 | 1579 |
| 380 | 20231010 | 124200 | 5126653300 | 39250 | 39250 | 39250 | 39250 | 76 |
| 381 | 20231010 | 124100 | 5123670300 | 39200 | 39250 | 39250 | 39200 | 200 |
| 382 | 20231010 | 124000 | 5115822700 | 39250 | 39250 | 39250 | 39250 | 76 |
| 383 | 20231010 | 123900 | 5112839700 | 39200 | 39200 | 39200 | 39200 | 1 |
| 384 | 20231010 | 123800 | 5112800500 | 39250 | 39250 | 39250 | 39250 | 4 |
| 385 | 20231010 | 123700 | 5112643500 | 39250 | 39250 | 39250 | 39250 | 53 |
| 386 | 20231010 | 123600 | 5110563250 | 39250 | 39200 | 39250 | 39200 | 94 |
| 387 | 20231010 | 123500 | 5106878400 | 39250 | 39250 | 39250 | 39250 | 5 |
| 388 | 20231010 | 123400 | 5106682150 | 39200 | 39300 | 39300 | 39200 | 810 |
| 389 | 20231010 | 123300 | 5074889200 | 39300 | 39250 | 39300 | 39250 | 122 |
| 390 | 20231010 | 123200 | 5070100650 | 39250 | 39200 | 39250 | 39150 | 480 |
| 391 | 20231010 | 123100 | 5051272550 | 39200 | 39200 | 39200 | 39150 | 988 |
| 392 | 20231010 | 123000 | 5012566700 | 39200 | 39200 | 39200 | 39200 | 1 |
| 393 | 20231010 | 122900 | 5012527500 | 39250 | 39250 | 39250 | 39250 | 4 |
| 394 | 20231010 | 122800 | 5012370500 | 39250 | 39250 | 39250 | 39250 | 581 |
| 395 | 20231010 | 122700 | 4989566250 | 39250 | 39200 | 39250 | 39200 | 1056 |
| 396 | 20231010 | 122600 | 4948118650 | 39200 | 39200 | 39250 | 39200 | 184 |
| 397 | 20231010 | 122500 | 4940905750 | 39200 | 39200 | 39200 | 39200 | 20 |
| 398 | 20231010 | 122400 | 4940121750 | 39200 | 39200 | 39250 | 39200 | 707 |
| 399 | 20231010 | 122300 | 4912407300 | 39200 | 39200 | 39200 | 39200 | 20 |
| 400 | 20231010 | 122200 | 4911623300 | 39200 | 39300 | 39300 | 39200 | 1531 |
| 401 | 20231010 | 122100 | 4851528500 | 39300 | 39300 | 39300 | 39250 | 484 |
| 402 | 20231010 | 122000 | 4832507350 | 39300 | 39300 | 39300 | 39300 | 0 |
| 403 | 20231010 | 121900 | 4832507350 | 39300 | 39250 | 39300 | 39250 | 17 |
| 404 | 20231010 | 121800 | 4831840050 | 39300 | 39300 | 39300 | 39300 | 0 |
| 405 | 20231010 | 121700 | 4831840050 | 39300 | 39300 | 39300 | 39300 | 2 |
| 406 | 20231010 | 121600 | 4831761450 | 39300 | 39350 | 39350 | 39300 | 416 |
| 407 | 20231010 | 121500 | 4815412600 | 39300 | 39400 | 39450 | 39300 | 1829 |
| 408 | 20231010 | 121400 | 4743390500 | 39400 | 39350 | 39400 | 39300 | 114 |
| 409 | 20231010 | 121300 | 4738902850 | 39350 | 39350 | 39350 | 39350 | 165 |
| 410 | 20231010 | 121200 | 4732410100 | 39350 | 39350 | 39350 | 39300 | 99 |
| 411 | 20231010 | 121100 | 4728515250 | 39350 | 39350 | 39350 | 39350 | 83 |
| 412 | 20231010 | 121000 | 4725249200 | 39300 | 39300 | 39300 | 39300 | 98 |
| 413 | 20231010 | 120900 | 4721397800 | 39350 | 39350 | 39350 | 39350 | 3 |
| 414 | 20231010 | 120800 | 4721279750 | 39350 | 39350 | 39350 | 39300 | 11 |
| 415 | 20231010 | 120700 | 4720846950 | 39300 | 39350 | 39350 | 39300 | 69 |
| 416 | 20231010 | 120600 | 4718132150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 417 | 20231010 | 120500 | 4718132150 | 39300 | 39350 | 39350 | 39300 | 893 |
| 418 | 20231010 | 120400 | 4682992650 | 39300 | 39300 | 39350 | 39300 | 148 |
| 419 | 20231010 | 120300 | 4677175950 | 39350 | 39350 | 39400 | 39300 | 614 |
| 420 | 20231010 | 120200 | 4653023650 | 39350 | 39350 | 39350 | 39350 | 213 |
| 421 | 20231010 | 120100 | 4644642100 | 39400 | 39350 | 39400 | 39350 | 3 |
| 422 | 20231010 | 120000 | 4644524000 | 39400 | 39400 | 39400 | 39400 | 203 |
| 423 | 20231010 | 115900 | 4636525800 | 39400 | 39400 | 39400 | 39400 | 813 |
| 424 | 20231010 | 115800 | 4604493600 | 39450 | 39450 | 39450 | 39400 | 51 |
| 425 | 20231010 | 115700 | 4602481900 | 39450 | 39400 | 39450 | 39400 | 64 |
| 426 | 20231010 | 115600 | 4599959750 | 39400 | 39450 | 39450 | 39400 | 18 |
| 427 | 20231010 | 115500 | 4599249700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 428 | 20231010 | 115400 | 4599249700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 429 | 20231010 | 115300 | 4599249700 | 39450 | 39450 | 39450 | 39400 | 535 |
| 430 | 20231010 | 115200 | 4578169100 | 39450 | 39450 | 39500 | 39450 | 31 |
| 431 | 20231010 | 115100 | 4576946100 | 39450 | 39450 | 39450 | 39450 | 430 |
| 432 | 20231010 | 115000 | 4559982600 | 39450 | 39500 | 39500 | 39450 | 1016 |
| 433 | 20231010 | 114900 | 4519897500 | 39500 | 39500 | 39500 | 39450 | 181 |
| 434 | 20231010 | 114800 | 4512749100 | 39500 | 39450 | 39500 | 39450 | 54 |
| 435 | 20231010 | 114700 | 4510616600 | 39450 | 39500 | 39500 | 39450 | 158 |
| 436 | 20231010 | 114600 | 4504381050 | 39500 | 39500 | 39500 | 39450 | 124 |
| 437 | 20231010 | 114500 | 4499483450 | 39500 | 39500 | 39500 | 39500 | 89 |
| 438 | 20231010 | 114400 | 4495967950 | 39500 | 39500 | 39500 | 39450 | 101 |
| 439 | 20231010 | 114300 | 4491979650 | 39500 | 39500 | 39500 | 39500 | 76 |
| 440 | 20231010 | 114200 | 4488977650 | 39500 | 39500 | 39500 | 39450 | 121 |
| 441 | 20231010 | 114100 | 4484198600 | 39500 | 39500 | 39500 | 39500 | 108 |
| 442 | 20231010 | 114000 | 4479932600 | 39450 | 39500 | 39500 | 39450 | 198 |
| 443 | 20231010 | 113900 | 4472117900 | 39500 | 39500 | 39500 | 39500 | 58 |
| 444 | 20231010 | 113800 | 4469826900 | 39500 | 39500 | 39500 | 39450 | 33 |
| 445 | 20231010 | 113700 | 4468524950 | 39450 | 39450 | 39550 | 39450 | 2979 |
| 446 | 20231010 | 113600 | 4350969100 | 39450 | 39450 | 39450 | 39450 | 147 |
| 447 | 20231010 | 113500 | 4345169950 | 39450 | 39450 | 39450 | 39400 | 159 |
| 448 | 20231010 | 113400 | 4338898900 | 39450 | 39450 | 39450 | 39400 | 102 |
| 449 | 20231010 | 113300 | 4334875050 | 39450 | 39450 | 39450 | 39400 | 201 |
| 450 | 20231010 | 113200 | 4326949100 | 39450 | 39450 | 39450 | 39450 | 423 |
| 451 | 20231010 | 113100 | 4310261750 | 39400 | 39400 | 39450 | 39400 | 1139 |
| 452 | 20231010 | 113000 | 4265383550 | 39350 | 39400 | 39400 | 39350 | 63 |
| 453 | 20231010 | 112900 | 4262904000 | 39400 | 39350 | 39400 | 39350 | 18 |
| 454 | 20231010 | 112800 | 4262194900 | 39350 | 39350 | 39400 | 39350 | 185 |
| 455 | 20231010 | 112700 | 4254915100 | 39350 | 39350 | 39350 | 39350 | 125 |
| 456 | 20231010 | 112600 | 4249996350 | 39350 | 39350 | 39400 | 39350 | 337 |
| 457 | 20231010 | 112500 | 4236732250 | 39400 | 39450 | 39450 | 39400 | 872 |
| 458 | 20231010 | 112400 | 4202370950 | 39450 | 39400 | 39450 | 39400 | 90 |
| 459 | 20231010 | 112300 | 4198822950 | 39450 | 39450 | 39450 | 39400 | 12 |
| 460 | 20231010 | 112200 | 4198349600 | 39400 | 39500 | 39500 | 39400 | 481 |
| 461 | 20231010 | 112100 | 4179375900 | 39450 | 39500 | 39500 | 39450 | 152 |
| 462 | 20231010 | 112000 | 4173374500 | 39500 | 39450 | 39500 | 39450 | 527 |
| 463 | 20231010 | 111900 | 4152582000 | 39450 | 39450 | 39450 | 39450 | 8 |
| 464 | 20231010 | 111800 | 4152266400 | 39500 | 39500 | 39500 | 39500 | 1 |
| 465 | 20231010 | 111700 | 4152226900 | 39500 | 39500 | 39500 | 39500 | 835 |
| 466 | 20231010 | 111600 | 4119244400 | 39550 | 39550 | 39550 | 39500 | 1320 |
| 467 | 20231010 | 111500 | 4067038900 | 39550 | 39600 | 39600 | 39550 | 536 |
| 468 | 20231010 | 111400 | 4045838300 | 39600 | 39600 | 39600 | 39600 | 131 |
| 469 | 20231010 | 111300 | 4040650700 | 39600 | 39550 | 39600 | 39550 | 47 |
| 470 | 20231010 | 111200 | 4038791000 | 39600 | 39550 | 39600 | 39550 | 343 |
| 471 | 20231010 | 111100 | 4025225300 | 39600 | 39550 | 39600 | 39550 | 189 |
| 472 | 20231010 | 111000 | 4017750300 | 39550 | 39600 | 39600 | 39550 | 30 |
| 473 | 20231010 | 110900 | 4016563400 | 39600 | 39550 | 39600 | 39550 | 141 |
| 474 | 20231010 | 110800 | 4010984800 | 39550 | 39550 | 39600 | 39550 | 596 |
| 475 | 20231010 | 110700 | 3987411300 | 39550 | 39550 | 39600 | 39550 | 53 |
| 476 | 20231010 | 110600 | 3985314100 | 39600 | 39650 | 39650 | 39550 | 584 |
| 477 | 20231010 | 110500 | 3962187900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 478 | 20231010 | 110400 | 3962187900 | 39650 | 39650 | 39650 | 39650 | 78 |
| 479 | 20231010 | 110300 | 3959095200 | 39650 | 39700 | 39700 | 39600 | 838 |
| 480 | 20231010 | 110200 | 3925864550 | 39700 | 39700 | 39700 | 39700 | 332 |
| 481 | 20231010 | 110100 | 3912684150 | 39700 | 39700 | 39700 | 39700 | 150 |
| 482 | 20231010 | 110000 | 3906729150 | 39700 | 39650 | 39700 | 39650 | 198 |
| 483 | 20231010 | 105900 | 3898870900 | 39650 | 39600 | 39650 | 39600 | 518 |
| 484 | 20231010 | 105800 | 3878355200 | 39600 | 39600 | 39600 | 39550 | 65 |
| 485 | 20231010 | 105700 | 3875782200 | 39600 | 39550 | 39600 | 39550 | 187 |
| 486 | 20231010 | 105600 | 3868385000 | 39550 | 39600 | 39650 | 39550 | 1308 |
| 487 | 20231010 | 105500 | 3816584850 | 39650 | 39600 | 39650 | 39600 | 167 |
| 488 | 20231010 | 105400 | 3809963400 | 39650 | 39700 | 39700 | 39600 | 938 |
| 489 | 20231010 | 105300 | 3772744700 | 39750 | 39650 | 39750 | 39650 | 921 |
| 490 | 20231010 | 105200 | 3736211400 | 39650 | 39600 | 39650 | 39600 | 1003 |
| 491 | 20231010 | 105100 | 3696488650 | 39600 | 39600 | 39600 | 39600 | 247 |
| 492 | 20231010 | 105000 | 3686707450 | 39600 | 39550 | 39600 | 39550 | 122 |
| 493 | 20231010 | 104900 | 3681876350 | 39600 | 39600 | 39600 | 39550 | 116 |
| 494 | 20231010 | 104800 | 3677285250 | 39600 | 39650 | 39650 | 39600 | 472 |
| 495 | 20231010 | 104700 | 3658594000 | 39650 | 39700 | 39700 | 39600 | 842 |
| 496 | 20231010 | 104600 | 3625202200 | 39700 | 39700 | 39700 | 39650 | 241 |
| 497 | 20231010 | 104500 | 3615635150 | 39700 | 39650 | 39700 | 39650 | 226 |
| 498 | 20231010 | 104400 | 3606664100 | 39700 | 39700 | 39700 | 39650 | 121 |
| 499 | 20231010 | 104300 | 3601861800 | 39700 | 39650 | 39700 | 39650 | 63 |
| 500 | 20231010 | 104200 | 3599361500 | 39700 | 39700 | 39700 | 39700 | 183 |
| 501 | 20231010 | 104100 | 3592096400 | 39650 | 39650 | 39650 | 39650 | 400 |
| 502 | 20231010 | 104000 | 3576236400 | 39650 | 39700 | 39700 | 39650 | 355 |
| 503 | 20231010 | 103900 | 3562160500 | 39700 | 39700 | 39700 | 39700 | 120 |
| 504 | 20231010 | 103800 | 3557396500 | 39700 | 39650 | 39750 | 39650 | 1406 |
| 505 | 20231010 | 103700 | 3501590850 | 39650 | 39600 | 39650 | 39600 | 713 |
| 506 | 20231010 | 103600 | 3473347650 | 39600 | 39550 | 39600 | 39550 | 1130 |
| 507 | 20231010 | 103500 | 3428647250 | 39550 | 39550 | 39550 | 39550 | 197 |
| 508 | 20231010 | 103400 | 3420855900 | 39550 | 39550 | 39550 | 39500 | 212 |
| 509 | 20231010 | 103300 | 3412471550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 510 | 20231010 | 103200 | 3412471550 | 39550 | 39500 | 39550 | 39500 | 681 |
| 511 | 20231010 | 103100 | 3385572000 | 39500 | 39550 | 39550 | 39500 | 161 |
| 512 | 20231010 | 103000 | 3379211750 | 39550 | 39600 | 39600 | 39500 | 899 |
| 513 | 20231010 | 102900 | 3343644850 | 39600 | 39500 | 39600 | 39500 | 1648 |
| 514 | 20231010 | 102800 | 3278489900 | 39500 | 39500 | 39500 | 39450 | 210 |
| 515 | 20231010 | 102700 | 3270195000 | 39500 | 39450 | 39500 | 39450 | 48 |
| 516 | 20231010 | 102600 | 3268300100 | 39500 | 39450 | 39500 | 39450 | 172 |
| 517 | 20231010 | 102500 | 3261513600 | 39500 | 39500 | 39500 | 39450 | 876 |
| 518 | 20231010 | 102400 | 3226918450 | 39500 | 39450 | 39500 | 39450 | 753 |
| 519 | 20231010 | 102300 | 3197196700 | 39450 | 39350 | 39450 | 39350 | 1434 |
| 520 | 20231010 | 102200 | 3140732500 | 39300 | 39350 | 39350 | 39300 | 62 |
| 521 | 20231010 | 102100 | 3138293050 | 39350 | 39300 | 39350 | 39300 | 804 |
| 522 | 20231010 | 102000 | 3106691950 | 39300 | 39250 | 39300 | 39200 | 1432 |
| 523 | 20231010 | 101900 | 3050490100 | 39200 | 39200 | 39200 | 39200 | 284 |
| 524 | 20231010 | 101800 | 3039357300 | 39200 | 39250 | 39250 | 39200 | 1018 |
| 525 | 20231010 | 101700 | 2999440450 | 39250 | 39200 | 39300 | 39200 | 1250 |
| 526 | 20231010 | 101600 | 2950415550 | 39200 | 39100 | 39200 | 39100 | 1213 |
| 527 | 20231010 | 101500 | 2902932200 | 39100 | 39100 | 39100 | 39100 | 157 |
| 528 | 20231010 | 101400 | 2896793500 | 39050 | 39050 | 39050 | 39050 | 377 |
| 529 | 20231010 | 101300 | 2882071650 | 39050 | 39050 | 39050 | 39050 | 614 |
| 530 | 20231010 | 101200 | 2858094950 | 39050 | 39050 | 39050 | 39000 | 87 |
| 531 | 20231010 | 101100 | 2854698250 | 39050 | 39050 | 39050 | 39050 | 253 |
| 532 | 20231010 | 101000 | 2844818600 | 39100 | 39200 | 39200 | 39050 | 1565 |
| 533 | 20231010 | 100900 | 2783542950 | 39250 | 39200 | 39250 | 39200 | 147 |
| 534 | 20231010 | 100800 | 2777779750 | 39250 | 39250 | 39250 | 39250 | 451 |
| 535 | 20231010 | 100700 | 2760078000 | 39300 | 39350 | 39350 | 39300 | 524 |
| 536 | 20231010 | 100600 | 2739478400 | 39350 | 39450 | 39450 | 39300 | 991 |
| 537 | 20231010 | 100500 | 2700455750 | 39400 | 39400 | 39400 | 39400 | 400 |
| 538 | 20231010 | 100400 | 2684695750 | 39400 | 39400 | 39400 | 39350 | 259 |
| 539 | 20231010 | 100300 | 2674491500 | 39350 | 39350 | 39400 | 39350 | 531 |
| 540 | 20231010 | 100200 | 2653579150 | 39350 | 39400 | 39400 | 39350 | 501 |
| 541 | 20231010 | 100100 | 2633862100 | 39400 | 39400 | 39400 | 39350 | 184 |
| 542 | 20231010 | 100000 | 2626612550 | 39400 | 39400 | 39400 | 39350 | 267 |
| 543 | 20231010 | 095900 | 2616097750 | 39400 | 39300 | 39400 | 39300 | 1867 |
| 544 | 20231010 | 095800 | 2542635150 | 39300 | 39400 | 39400 | 39300 | 969 |
| 545 | 20231010 | 095700 | 2504500350 | 39400 | 39400 | 39400 | 39350 | 90 |
| 546 | 20231010 | 095600 | 2500954400 | 39400 | 39400 | 39400 | 39400 | 261 |
| 547 | 20231010 | 095500 | 2490671000 | 39400 | 39450 | 39450 | 39400 | 404 |
| 548 | 20231010 | 095400 | 2474749300 | 39400 | 39350 | 39400 | 39300 | 1380 |
| 549 | 20231010 | 095300 | 2420435250 | 39300 | 39350 | 39350 | 39300 | 40 |
| 550 | 20231010 | 095200 | 2418862750 | 39300 | 39400 | 39400 | 39300 | 787 |
| 551 | 20231010 | 095100 | 2387908350 | 39400 | 39350 | 39400 | 39350 | 47 |
| 552 | 20231010 | 095000 | 2386057250 | 39350 | 39400 | 39400 | 39350 | 181 |
| 553 | 20231010 | 094900 | 2378926850 | 39400 | 39450 | 39450 | 39400 | 596 |
| 554 | 20231010 | 094800 | 2355425250 | 39450 | 39450 | 39500 | 39450 | 581 |
| 555 | 20231010 | 094700 | 2332503850 | 39450 | 39450 | 39500 | 39450 | 919 |
| 556 | 20231010 | 094600 | 2296248300 | 39400 | 39400 | 39400 | 39350 | 292 |
| 557 | 20231010 | 094500 | 2284745000 | 39400 | 39500 | 39500 | 39350 | 849 |
| 558 | 20231010 | 094400 | 2251268400 | 39500 | 39550 | 39600 | 39500 | 744 |
| 559 | 20231010 | 094300 | 2221842150 | 39550 | 39500 | 39550 | 39500 | 410 |
| 560 | 20231010 | 094200 | 2205627550 | 39550 | 39500 | 39550 | 39450 | 689 |
| 561 | 20231010 | 094100 | 2178405300 | 39500 | 39350 | 39500 | 39350 | 2769 |
| 562 | 20231010 | 094000 | 2069281100 | 39350 | 39400 | 39400 | 39350 | 417 |
| 563 | 20231010 | 093900 | 2052865200 | 39350 | 39300 | 39350 | 39300 | 1220 |
| 564 | 20231010 | 093800 | 2004893000 | 39300 | 39250 | 39300 | 39250 | 305 |
| 565 | 20231010 | 093700 | 1992918100 | 39250 | 39200 | 39250 | 39200 | 681 |
| 566 | 20231010 | 093600 | 1966202250 | 39200 | 39250 | 39250 | 39150 | 388 |
| 567 | 20231010 | 093500 | 1950991950 | 39250 | 39250 | 39250 | 39250 | 74 |
| 568 | 20231010 | 093400 | 1948087450 | 39250 | 39200 | 39250 | 39200 | 275 |
| 569 | 20231010 | 093300 | 1937306500 | 39200 | 39200 | 39250 | 39150 | 631 |
| 570 | 20231010 | 093200 | 1912571700 | 39250 | 39350 | 39350 | 39200 | 955 |
| 571 | 20231010 | 093100 | 1875020050 | 39350 | 39350 | 39350 | 39300 | 1592 |
| 572 | 20231010 | 093000 | 1812431150 | 39350 | 39250 | 39350 | 39250 | 597 |
| 573 | 20231010 | 092900 | 1788956100 | 39250 | 39250 | 39250 | 39250 | 123 |
| 574 | 20231010 | 092800 | 1784128350 | 39250 | 39150 | 39300 | 39100 | 1355 |
| 575 | 20231010 | 092700 | 1731030450 | 39150 | 39150 | 39150 | 39150 | 338 |
| 576 | 20231010 | 092600 | 1717797750 | 39150 | 39250 | 39250 | 39100 | 867 |
| 577 | 20231010 | 092500 | 1683826850 | 39250 | 39200 | 39250 | 39200 | 658 |
| 578 | 20231010 | 092400 | 1658021750 | 39250 | 39250 | 39250 | 39250 | 75 |
| 579 | 20231010 | 092300 | 1655078000 | 39250 | 39300 | 39300 | 39250 | 1390 |
| 580 | 20231010 | 092200 | 1600504500 | 39250 | 39250 | 39250 | 39250 | 302 |
| 581 | 20231010 | 092100 | 1588651000 | 39200 | 39200 | 39200 | 39200 | 210 |
| 582 | 20231010 | 092000 | 1580419000 | 39250 | 39300 | 39350 | 39200 | 1688 |
| 583 | 20231010 | 091900 | 1514133750 | 39350 | 39300 | 39350 | 39250 | 1164 |
| 584 | 20231010 | 091800 | 1468342050 | 39300 | 39150 | 39400 | 39150 | 2278 |
| 585 | 20231010 | 091700 | 1378867500 | 39150 | 39200 | 39250 | 39050 | 1806 |
| 586 | 20231010 | 091600 | 1308158700 | 39250 | 39150 | 39250 | 39150 | 1056 |
| 587 | 20231010 | 091500 | 1266774650 | 39150 | 39100 | 39150 | 39100 | 270 |
| 588 | 20231010 | 091400 | 1256205150 | 39100 | 39150 | 39150 | 39100 | 616 |
| 589 | 20231010 | 091300 | 1232107350 | 39150 | 39000 | 39150 | 38950 | 2188 |
| 590 | 20231010 | 091200 | 1146667700 | 39000 | 38950 | 39100 | 38950 | 953 |
| 591 | 20231010 | 091100 | 1109493950 | 38950 | 38950 | 39050 | 38950 | 952 |
| 592 | 20231010 | 091000 | 1072382950 | 38900 | 38900 | 38900 | 38850 | 439 |
| 593 | 20231010 | 090900 | 1055308800 | 38900 | 38950 | 39000 | 38850 | 1067 |
| 594 | 20231010 | 090800 | 1013791300 | 39000 | 38850 | 39000 | 38800 | 1894 |
| 595 | 20231010 | 090700 | 940147750 | 38800 | 38800 | 38850 | 38700 | 893 |
| 596 | 20231010 | 090600 | 905515550 | 38850 | 38750 | 38850 | 38700 | 778 |
| 597 | 20231010 | 090500 | 875360350 | 38700 | 38800 | 38800 | 38650 | 537 |
| 598 | 20231010 | 090400 | 854544350 | 38800 | 39000 | 39100 | 38650 | 2452 |
| 599 | 20231010 | 090300 | 759120300 | 39000 | 39150 | 39150 | 38850 | 4123 |
| 600 | 20231010 | 090200 | 598109850 | 39200 | 39400 | 39400 | 38650 | 4752 |
| 601 | 20231010 | 090100 | 411977300 | 39400 | 39600 | 39850 | 38600 | 5221 |
| 602 | 20231010 | 090000 | 205950750 | 39550 | 39050 | 39700 | 39050 | 5120 |