32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 16938 |
| 3 | 20231016 | 185900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20231016 | 185800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20231016 | 185700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20231016 | 185600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20231016 | 185500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20231016 | 185400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20231016 | 185300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20231016 | 185200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20231016 | 185100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20231016 | 185000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20231016 | 184900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20231016 | 184800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20231016 | 184700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20231016 | 184600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20231016 | 184500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20231016 | 184400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20231016 | 184300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20231016 | 184200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20231016 | 184100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20231016 | 184000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20231016 | 183900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20231016 | 183800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20231016 | 183700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20231016 | 183600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20231016 | 183500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20231016 | 183400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20231016 | 183300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20231016 | 183200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20231016 | 183100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20231016 | 183000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 16938 |
| 33 | 20231016 | 182900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20231016 | 182800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20231016 | 182700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20231016 | 182600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20231016 | 182500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20231016 | 182400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20231016 | 182300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20231016 | 182200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20231016 | 182100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20231016 | 182000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20231016 | 181900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20231016 | 181800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20231016 | 181700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20231016 | 181600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20231016 | 181500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20231016 | 181400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20231016 | 181300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20231016 | 181200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20231016 | 181100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20231016 | 181000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20231016 | 180900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20231016 | 180800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20231016 | 180700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20231016 | 180600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20231016 | 180500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20231016 | 180400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20231016 | 180300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20231016 | 180200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20231016 | 180100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20231016 | 180000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 16938 |
| 63 | 20231016 | 175900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20231016 | 175800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20231016 | 175700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20231016 | 175600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20231016 | 175500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20231016 | 175400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20231016 | 175300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20231016 | 175200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20231016 | 175100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20231016 | 175000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20231016 | 174900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20231016 | 174800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20231016 | 174700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20231016 | 174600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20231016 | 174500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20231016 | 174400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20231016 | 174300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20231016 | 174200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20231016 | 174100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20231016 | 174000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20231016 | 173900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20231016 | 173800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20231016 | 173700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20231016 | 173600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20231016 | 173500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20231016 | 173400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20231016 | 173300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20231016 | 173200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20231016 | 173100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20231016 | 173000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 16938 |
| 93 | 20231016 | 172900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20231016 | 172800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20231016 | 172700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20231016 | 172600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20231016 | 172500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20231016 | 172400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20231016 | 172300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20231016 | 172200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20231016 | 172100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20231016 | 172000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20231016 | 171900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20231016 | 171800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20231016 | 171700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20231016 | 171600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20231016 | 171500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20231016 | 171400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20231016 | 171300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20231016 | 171200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20231016 | 171100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20231016 | 171000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20231016 | 170900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20231016 | 170800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20231016 | 170700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20231016 | 170600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20231016 | 170500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20231016 | 170400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20231016 | 170300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20231016 | 170200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20231016 | 170100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20231016 | 170000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 16938 |
| 123 | 20231016 | 165900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20231016 | 165800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20231016 | 165700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20231016 | 165600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20231016 | 165500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20231016 | 165400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20231016 | 165300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20231016 | 165200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20231016 | 165100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20231016 | 165000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20231016 | 164900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20231016 | 164800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20231016 | 164700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20231016 | 164600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20231016 | 164500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20231016 | 164400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20231016 | 164300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20231016 | 164200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20231016 | 164100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20231016 | 164000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20231016 | 163900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20231016 | 163800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20231016 | 163700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20231016 | 163600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20231016 | 163500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20231016 | 163400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20231016 | 163300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20231016 | 163200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20231016 | 163100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20231016 | 163000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 16938 |
| 153 | 20231016 | 162900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20231016 | 162800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20231016 | 162700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20231016 | 162600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20231016 | 162500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20231016 | 162400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20231016 | 162300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20231016 | 162200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20231016 | 162100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20231016 | 162000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20231016 | 161900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20231016 | 161800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20231016 | 161700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20231016 | 161600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20231016 | 161500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20231016 | 161400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20231016 | 161300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20231016 | 161200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20231016 | 161100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20231016 | 161000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20231016 | 160900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20231016 | 160800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20231016 | 160700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20231016 | 160600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20231016 | 160500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20231016 | 160400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20231016 | 160300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20231016 | 160200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20231016 | 160100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20231016 | 160000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 16938 |
| 183 | 20231016 | 155900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20231016 | 155800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20231016 | 155700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20231016 | 155600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20231016 | 155500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20231016 | 155400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20231016 | 155300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20231016 | 155200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20231016 | 155100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20231016 | 155000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20231016 | 154900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20231016 | 154800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20231016 | 154700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20231016 | 154600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20231016 | 154500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20231016 | 154400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20231016 | 154300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 200 | 20231016 | 154200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 201 | 20231016 | 154100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 202 | 20231016 | 154000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 203 | 20231016 | 153900 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 204 | 20231016 | 153800 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 205 | 20231016 | 153700 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 206 | 20231016 | 153600 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 207 | 20231016 | 153500 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 208 | 20231016 | 153400 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 209 | 20231016 | 153300 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 210 | 20231016 | 153200 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 211 | 20231016 | 153100 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 212 | 20231016 | 153000 | 10473011300 | 41150 | 41150 | 41150 | 41150 | 33876 |
| 213 | 20231016 | 152900 | 9776012600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 214 | 20231016 | 152800 | 9776012600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 215 | 20231016 | 152700 | 9776012600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20231016 | 152600 | 9776012600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20231016 | 152500 | 9776012600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20231016 | 152400 | 9776012600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20231016 | 152300 | 9776012600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20231016 | 152200 | 9776012600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20231016 | 152100 | 9776012600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20231016 | 152000 | 9776012600 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20231016 | 151900 | 9776012600 | 41150 | 41150 | 41200 | 41100 | 955 |
| 224 | 20231016 | 151800 | 9736703050 | 41150 | 41100 | 41150 | 41100 | 367 |
| 225 | 20231016 | 151700 | 9721605100 | 41100 | 41150 | 41150 | 41050 | 1010 |
| 226 | 20231016 | 151600 | 9680080750 | 41150 | 41050 | 41150 | 41050 | 533 |
| 227 | 20231016 | 151500 | 9658189700 | 41050 | 41100 | 41100 | 41000 | 971 |
| 228 | 20231016 | 151400 | 9618344950 | 41100 | 41050 | 41100 | 41000 | 599 |
| 229 | 20231016 | 151300 | 9593752100 | 41000 | 41000 | 41000 | 40950 | 1409 |
| 230 | 20231016 | 151200 | 9535984400 | 41000 | 41050 | 41050 | 41000 | 1062 |
| 231 | 20231016 | 151100 | 9492428900 | 41050 | 41000 | 41100 | 41000 | 1057 |
| 232 | 20231016 | 151000 | 9449061750 | 41000 | 41000 | 41000 | 40900 | 1765 |
| 233 | 20231016 | 150900 | 9376771600 | 41000 | 40950 | 41000 | 40950 | 722 |
| 234 | 20231016 | 150800 | 9347172600 | 40950 | 40900 | 40950 | 40900 | 566 |
| 235 | 20231016 | 150700 | 9323996700 | 40900 | 40900 | 40900 | 40900 | 879 |
| 236 | 20231016 | 150600 | 9288045600 | 40900 | 40850 | 40900 | 40850 | 1047 |
| 237 | 20231016 | 150500 | 9245275600 | 40800 | 40800 | 40850 | 40800 | 36 |
| 238 | 20231016 | 150400 | 9243806750 | 40800 | 40800 | 40800 | 40800 | 286 |
| 239 | 20231016 | 150300 | 9232137950 | 40850 | 40800 | 40850 | 40800 | 431 |
| 240 | 20231016 | 150200 | 9214551550 | 40800 | 40850 | 40850 | 40750 | 1787 |
| 241 | 20231016 | 150100 | 9141692600 | 40850 | 40850 | 40850 | 40850 | 163 |
| 242 | 20231016 | 150000 | 9135034050 | 40850 | 40800 | 40850 | 40800 | 1586 |
| 243 | 20231016 | 145900 | 9070310100 | 40800 | 40700 | 40800 | 40700 | 1020 |
| 244 | 20231016 | 145800 | 9028786450 | 40650 | 40700 | 40750 | 40650 | 495 |
| 245 | 20231016 | 145700 | 9008638800 | 40750 | 40750 | 40750 | 40750 | 30 |
| 246 | 20231016 | 145600 | 9007416300 | 40750 | 40700 | 40750 | 40700 | 181 |
| 247 | 20231016 | 145500 | 9000048750 | 40750 | 40700 | 40750 | 40700 | 2092 |
| 248 | 20231016 | 145400 | 8914896200 | 40700 | 40600 | 40700 | 40600 | 717 |
| 249 | 20231016 | 145300 | 8885776550 | 40550 | 40500 | 40600 | 40500 | 1256 |
| 250 | 20231016 | 145200 | 8834898250 | 40500 | 40500 | 40500 | 40450 | 198 |
| 251 | 20231016 | 145100 | 8826882000 | 40600 | 40500 | 40600 | 40500 | 6169 |
| 252 | 20231016 | 145000 | 8576998100 | 40450 | 40450 | 40500 | 40450 | 383 |
| 253 | 20231016 | 144900 | 8561503300 | 40450 | 40500 | 40500 | 40450 | 925 |
| 254 | 20231016 | 144800 | 8524083950 | 40450 | 40500 | 40500 | 40450 | 66 |
| 255 | 20231016 | 144700 | 8521413200 | 40500 | 40500 | 40500 | 40500 | 724 |
| 256 | 20231016 | 144600 | 8492091200 | 40500 | 40500 | 40550 | 40500 | 90 |
| 257 | 20231016 | 144500 | 8488445400 | 40550 | 40550 | 40550 | 40500 | 707 |
| 258 | 20231016 | 144400 | 8459802500 | 40550 | 40550 | 40600 | 40550 | 255 |
| 259 | 20231016 | 144300 | 8449459250 | 40550 | 40550 | 40600 | 40550 | 42 |
| 260 | 20231016 | 144200 | 8447755050 | 40550 | 40550 | 40600 | 40550 | 1246 |
| 261 | 20231016 | 144100 | 8397229650 | 40600 | 40600 | 40600 | 40550 | 1126 |
| 262 | 20231016 | 144000 | 8351515050 | 40650 | 40700 | 40700 | 40650 | 1997 |
| 263 | 20231016 | 143900 | 8270327850 | 40700 | 40700 | 40700 | 40700 | 66 |
| 264 | 20231016 | 143800 | 8267641650 | 40700 | 40650 | 40700 | 40650 | 129 |
| 265 | 20231016 | 143700 | 8262393250 | 40650 | 40700 | 40700 | 40650 | 177 |
| 266 | 20231016 | 143600 | 8255191800 | 40700 | 40650 | 40700 | 40650 | 152 |
| 267 | 20231016 | 143500 | 8249007250 | 40700 | 40700 | 40700 | 40650 | 130 |
| 268 | 20231016 | 143400 | 8243717800 | 40700 | 40700 | 40700 | 40650 | 139 |
| 269 | 20231016 | 143300 | 8238062700 | 40700 | 40700 | 40700 | 40650 | 154 |
| 270 | 20231016 | 143200 | 8231796700 | 40650 | 40700 | 40700 | 40650 | 276 |
| 271 | 20231016 | 143100 | 8220575450 | 40700 | 40650 | 40700 | 40650 | 354 |
| 272 | 20231016 | 143000 | 8206171100 | 40700 | 40700 | 40700 | 40650 | 85 |
| 273 | 20231016 | 142900 | 8202714100 | 40700 | 40700 | 40700 | 40650 | 60 |
| 274 | 20231016 | 142800 | 8200273750 | 40700 | 40700 | 40700 | 40650 | 92 |
| 275 | 20231016 | 142700 | 8196531650 | 40650 | 40650 | 40700 | 40650 | 109 |
| 276 | 20231016 | 142600 | 8192099850 | 40650 | 40650 | 40700 | 40650 | 199 |
| 277 | 20231016 | 142500 | 8184009000 | 40700 | 40700 | 40700 | 40650 | 2002 |
| 278 | 20231016 | 142400 | 8102550650 | 40700 | 40700 | 40750 | 40700 | 107 |
| 279 | 20231016 | 142300 | 8098192250 | 40750 | 40700 | 40750 | 40700 | 44 |
| 280 | 20231016 | 142200 | 8096399300 | 40750 | 40750 | 40750 | 40700 | 104 |
| 281 | 20231016 | 142100 | 8092164100 | 40750 | 40750 | 40750 | 40700 | 170 |
| 282 | 20231016 | 142000 | 8085237100 | 40750 | 40750 | 40750 | 40750 | 20 |
| 283 | 20231016 | 141900 | 8084422100 | 40750 | 40750 | 40800 | 40750 | 155 |
| 284 | 20231016 | 141800 | 8078105800 | 40750 | 40800 | 40800 | 40750 | 45 |
| 285 | 20231016 | 141700 | 8076271300 | 40800 | 40750 | 40800 | 40750 | 515 |
| 286 | 20231016 | 141600 | 8055280250 | 40800 | 40750 | 40800 | 40750 | 23 |
| 287 | 20231016 | 141500 | 8054342100 | 40800 | 40800 | 40800 | 40750 | 514 |
| 288 | 20231016 | 141400 | 8033396050 | 40800 | 40800 | 40800 | 40800 | 47 |
| 289 | 20231016 | 141300 | 8031478450 | 40800 | 40800 | 40800 | 40800 | 46 |
| 290 | 20231016 | 141200 | 8029601650 | 40800 | 40750 | 40800 | 40750 | 940 |
| 291 | 20231016 | 141100 | 7991293550 | 40750 | 40700 | 40750 | 40700 | 153 |
| 292 | 20231016 | 141000 | 7985066150 | 40700 | 40700 | 40750 | 40700 | 834 |
| 293 | 20231016 | 140900 | 7951121500 | 40750 | 40750 | 40750 | 40750 | 20 |
| 294 | 20231016 | 140800 | 7950306500 | 40750 | 40750 | 40750 | 40750 | 68 |
| 295 | 20231016 | 140700 | 7947535500 | 40750 | 40750 | 40750 | 40750 | 74 |
| 296 | 20231016 | 140600 | 7944520000 | 40750 | 40800 | 40800 | 40700 | 1604 |
| 297 | 20231016 | 140500 | 7879134450 | 40850 | 40850 | 40850 | 40800 | 40 |
| 298 | 20231016 | 140400 | 7877501450 | 40800 | 40850 | 40850 | 40800 | 27 |
| 299 | 20231016 | 140300 | 7876399050 | 40850 | 40800 | 40850 | 40800 | 321 |
| 300 | 20231016 | 140200 | 7863298700 | 40850 | 40800 | 40850 | 40800 | 2069 |
| 301 | 20231016 | 140100 | 7778874750 | 40800 | 40750 | 40800 | 40750 | 140 |
| 302 | 20231016 | 140000 | 7773167850 | 40800 | 40800 | 40800 | 40800 | 20 |
| 303 | 20231016 | 135900 | 7772351850 | 40800 | 40850 | 40850 | 40750 | 177 |
| 304 | 20231016 | 135800 | 7765130500 | 40850 | 40950 | 40950 | 40800 | 1094 |
| 305 | 20231016 | 135700 | 7720446300 | 40950 | 40900 | 40950 | 40850 | 908 |
| 306 | 20231016 | 135600 | 7683301000 | 40900 | 40800 | 40900 | 40800 | 1230 |
| 307 | 20231016 | 135500 | 7633108650 | 40800 | 40800 | 40850 | 40750 | 770 |
| 308 | 20231016 | 135400 | 7601696550 | 40800 | 40800 | 40800 | 40800 | 284 |
| 309 | 20231016 | 135300 | 7590109350 | 40800 | 40750 | 40800 | 40750 | 521 |
| 310 | 20231016 | 135200 | 7568871750 | 40750 | 40750 | 40750 | 40700 | 154 |
| 311 | 20231016 | 135100 | 7562596300 | 40750 | 40700 | 40750 | 40700 | 813 |
| 312 | 20231016 | 135000 | 7529481750 | 40700 | 40650 | 40700 | 40650 | 210 |
| 313 | 20231016 | 134900 | 7520934850 | 40700 | 40550 | 40700 | 40550 | 1431 |
| 314 | 20231016 | 134800 | 7462825450 | 40600 | 40600 | 40600 | 40550 | 136 |
| 315 | 20231016 | 134700 | 7457308850 | 40600 | 40550 | 40600 | 40550 | 49 |
| 316 | 20231016 | 134600 | 7455319500 | 40600 | 40550 | 40600 | 40550 | 920 |
| 317 | 20231016 | 134500 | 7418004300 | 40550 | 40550 | 40600 | 40550 | 169 |
| 318 | 20231016 | 134400 | 7411143500 | 40600 | 40600 | 40600 | 40600 | 226 |
| 319 | 20231016 | 134300 | 7401967900 | 40600 | 40600 | 40600 | 40600 | 76 |
| 320 | 20231016 | 134200 | 7398882300 | 40600 | 40650 | 40650 | 40550 | 2227 |
| 321 | 20231016 | 134100 | 7308502400 | 40650 | 40600 | 40650 | 40550 | 480 |
| 322 | 20231016 | 134000 | 7289010300 | 40600 | 40550 | 40600 | 40500 | 598 |
| 323 | 20231016 | 133900 | 7264753050 | 40550 | 40550 | 40550 | 40550 | 307 |
| 324 | 20231016 | 133800 | 7252304200 | 40550 | 40500 | 40550 | 40500 | 75 |
| 325 | 20231016 | 133700 | 7249263750 | 40500 | 40550 | 40550 | 40500 | 492 |
| 326 | 20231016 | 133600 | 7229313400 | 40600 | 40650 | 40650 | 40550 | 688 |
| 327 | 20231016 | 133500 | 7201372000 | 40650 | 40650 | 40650 | 40650 | 396 |
| 328 | 20231016 | 133400 | 7185274600 | 40650 | 40550 | 40650 | 40550 | 433 |
| 329 | 20231016 | 133300 | 7167689500 | 40650 | 40500 | 40650 | 40500 | 392 |
| 330 | 20231016 | 133200 | 7151790200 | 40550 | 40550 | 40600 | 40500 | 980 |
| 331 | 20231016 | 133100 | 7112045100 | 40550 | 40400 | 40550 | 40400 | 3917 |
| 332 | 20231016 | 133000 | 6953637650 | 40400 | 40400 | 40400 | 40350 | 198 |
| 333 | 20231016 | 132900 | 6945640200 | 40400 | 40400 | 40400 | 40350 | 75 |
| 334 | 20231016 | 132800 | 6942613100 | 40350 | 40400 | 40400 | 40350 | 115 |
| 335 | 20231016 | 132700 | 6937968700 | 40350 | 40350 | 40400 | 40350 | 183 |
| 336 | 20231016 | 132600 | 6930582600 | 40350 | 40400 | 40400 | 40350 | 356 |
| 337 | 20231016 | 132500 | 6916205200 | 40400 | 40350 | 40400 | 40350 | 69 |
| 338 | 20231016 | 132400 | 6913417650 | 40350 | 40350 | 40350 | 40350 | 54 |
| 339 | 20231016 | 132300 | 6911238750 | 40350 | 40350 | 40400 | 40350 | 147 |
| 340 | 20231016 | 132200 | 6905307250 | 40400 | 40400 | 40400 | 40350 | 1718 |
| 341 | 20231016 | 132100 | 6835977450 | 40350 | 40400 | 40400 | 40350 | 106 |
| 342 | 20231016 | 132000 | 6831695550 | 40400 | 40350 | 40400 | 40350 | 614 |
| 343 | 20231016 | 131900 | 6806893700 | 40350 | 40350 | 40400 | 40350 | 101 |
| 344 | 20231016 | 131800 | 6802816700 | 40350 | 40400 | 40400 | 40350 | 65 |
| 345 | 20231016 | 131700 | 6800191600 | 40400 | 40400 | 40400 | 40350 | 208 |
| 346 | 20231016 | 131600 | 6791792350 | 40350 | 40350 | 40400 | 40350 | 78 |
| 347 | 20231016 | 131500 | 6788643300 | 40400 | 40400 | 40400 | 40400 | 58 |
| 348 | 20231016 | 131400 | 6786300100 | 40350 | 40350 | 40400 | 40350 | 319 |
| 349 | 20231016 | 131300 | 6773428400 | 40350 | 40350 | 40400 | 40350 | 47 |
| 350 | 20231016 | 131200 | 6771531000 | 40400 | 40400 | 40400 | 40350 | 97 |
| 351 | 20231016 | 131100 | 6767612350 | 40350 | 40450 | 40450 | 40350 | 388 |
| 352 | 20231016 | 131000 | 6751934450 | 40450 | 40450 | 40450 | 40450 | 3 |
| 353 | 20231016 | 130900 | 6751813100 | 40450 | 40400 | 40450 | 40400 | 301 |
| 354 | 20231016 | 130800 | 6739648950 | 40400 | 40500 | 40500 | 40400 | 1272 |
| 355 | 20231016 | 130700 | 6688230750 | 40500 | 40500 | 40500 | 40450 | 147 |
| 356 | 20231016 | 130600 | 6682277300 | 40500 | 40500 | 40500 | 40500 | 144 |
| 357 | 20231016 | 130500 | 6676445300 | 40500 | 40400 | 40500 | 40400 | 967 |
| 358 | 20231016 | 130400 | 6637330700 | 40450 | 40450 | 40450 | 40400 | 179 |
| 359 | 20231016 | 130300 | 6630091150 | 40450 | 40450 | 40450 | 40450 | 68 |
| 360 | 20231016 | 130200 | 6627340550 | 40450 | 40400 | 40450 | 40350 | 1014 |
| 361 | 20231016 | 130100 | 6586372300 | 40400 | 40350 | 40400 | 40350 | 2 |
| 362 | 20231016 | 130000 | 6586291550 | 40400 | 40400 | 40400 | 40350 | 3 |
| 363 | 20231016 | 125900 | 6586170400 | 40400 | 40350 | 40400 | 40350 | 97 |
| 364 | 20231016 | 125800 | 6582253600 | 40300 | 40350 | 40400 | 40300 | 521 |
| 365 | 20231016 | 125700 | 6561234350 | 40350 | 40350 | 40350 | 40350 | 6 |
| 366 | 20231016 | 125600 | 6560992250 | 40350 | 40350 | 40350 | 40300 | 217 |
| 367 | 20231016 | 125500 | 6552236700 | 40350 | 40300 | 40350 | 40300 | 112 |
| 368 | 20231016 | 125400 | 6547723000 | 40300 | 40350 | 40350 | 40300 | 290 |
| 369 | 20231016 | 125300 | 6536029150 | 40350 | 40350 | 40350 | 40300 | 567 |
| 370 | 20231016 | 125200 | 6513178600 | 40350 | 40350 | 40350 | 40350 | 4 |
| 371 | 20231016 | 125100 | 6513017200 | 40350 | 40350 | 40350 | 40300 | 666 |
| 372 | 20231016 | 125000 | 6486144900 | 40400 | 40450 | 40450 | 40350 | 979 |
| 373 | 20231016 | 124900 | 6446586500 | 40450 | 40350 | 40450 | 40350 | 932 |
| 374 | 20231016 | 124800 | 6408951750 | 40350 | 40350 | 40350 | 40300 | 113 |
| 375 | 20231016 | 124700 | 6404392650 | 40350 | 40350 | 40350 | 40300 | 124 |
| 376 | 20231016 | 124600 | 6399394250 | 40350 | 40300 | 40350 | 40300 | 1074 |
| 377 | 20231016 | 124500 | 6356108950 | 40250 | 40300 | 40300 | 40250 | 53 |
| 378 | 20231016 | 124400 | 6353973450 | 40250 | 40300 | 40300 | 40250 | 95 |
| 379 | 20231016 | 124300 | 6350146350 | 40300 | 40300 | 40300 | 40250 | 113 |
| 380 | 20231016 | 124200 | 6345592800 | 40300 | 40250 | 40300 | 40250 | 33 |
| 381 | 20231016 | 124100 | 6344262950 | 40300 | 40300 | 40300 | 40250 | 197 |
| 382 | 20231016 | 124000 | 6336327800 | 40250 | 40150 | 40250 | 40150 | 1075 |
| 383 | 20231016 | 123900 | 6293113150 | 40150 | 40150 | 40200 | 40150 | 353 |
| 384 | 20231016 | 123800 | 6278939000 | 40200 | 40150 | 40200 | 40150 | 155 |
| 385 | 20231016 | 123700 | 6272711100 | 40150 | 40200 | 40200 | 40150 | 29 |
| 386 | 20231016 | 123600 | 6271546700 | 40200 | 40150 | 40200 | 40150 | 31 |
| 387 | 20231016 | 123500 | 6270300900 | 40150 | 40200 | 40200 | 40150 | 67 |
| 388 | 20231016 | 123400 | 6267608500 | 40150 | 40250 | 40250 | 40150 | 772 |
| 389 | 20231016 | 123300 | 6236548800 | 40250 | 40350 | 40350 | 40250 | 355 |
| 390 | 20231016 | 123200 | 6222242750 | 40350 | 40350 | 40350 | 40350 | 32 |
| 391 | 20231016 | 123100 | 6220951550 | 40300 | 40300 | 40350 | 40300 | 919 |
| 392 | 20231016 | 123000 | 6183915650 | 40300 | 40250 | 40300 | 40250 | 1169 |
| 393 | 20231016 | 122900 | 6136826100 | 40250 | 40150 | 40250 | 40150 | 11 |
| 394 | 20231016 | 122800 | 6136384250 | 40200 | 40100 | 40200 | 40050 | 1414 |
| 395 | 20231016 | 122700 | 6079634250 | 40100 | 40050 | 40100 | 40050 | 89 |
| 396 | 20231016 | 122600 | 6076065750 | 40050 | 40100 | 40100 | 40050 | 120 |
| 397 | 20231016 | 122500 | 6071258500 | 40050 | 40050 | 40100 | 40050 | 61 |
| 398 | 20231016 | 122400 | 6068812800 | 40100 | 40050 | 40100 | 40050 | 53 |
| 399 | 20231016 | 122300 | 6066688400 | 40050 | 40050 | 40050 | 40050 | 7 |
| 400 | 20231016 | 122200 | 6066408050 | 40050 | 40050 | 40100 | 40050 | 306 |
| 401 | 20231016 | 122100 | 6054148750 | 40050 | 40100 | 40100 | 40050 | 21 |
| 402 | 20231016 | 122000 | 6053307050 | 40100 | 40100 | 40100 | 40100 | 57 |
| 403 | 20231016 | 121900 | 6051021350 | 40050 | 40100 | 40100 | 40050 | 352 |
| 404 | 20231016 | 121800 | 6036906500 | 40150 | 40100 | 40150 | 40100 | 29 |
| 405 | 20231016 | 121700 | 6035742550 | 40150 | 40100 | 40150 | 40100 | 129 |
| 406 | 20231016 | 121600 | 6030566850 | 40150 | 40150 | 40150 | 40100 | 107 |
| 407 | 20231016 | 121500 | 6026275500 | 40150 | 40200 | 40200 | 40150 | 274 |
| 408 | 20231016 | 121400 | 6015267850 | 40200 | 40150 | 40250 | 40150 | 435 |
| 409 | 20231016 | 121300 | 5997799300 | 40150 | 40100 | 40150 | 40050 | 272 |
| 410 | 20231016 | 121200 | 5986891900 | 40050 | 40100 | 40100 | 40050 | 564 |
| 411 | 20231016 | 121100 | 5964299450 | 40100 | 40100 | 40150 | 40050 | 565 |
| 412 | 20231016 | 121000 | 5941654550 | 40150 | 40100 | 40150 | 40100 | 36 |
| 413 | 20231016 | 120900 | 5940210850 | 40100 | 40050 | 40150 | 40050 | 739 |
| 414 | 20231016 | 120800 | 5910575550 | 40100 | 40100 | 40150 | 40100 | 125 |
| 415 | 20231016 | 120700 | 5905563000 | 40100 | 40200 | 40200 | 40100 | 1230 |
| 416 | 20231016 | 120600 | 5856206700 | 40150 | 40200 | 40200 | 40150 | 7 |
| 417 | 20231016 | 120500 | 5855925600 | 40150 | 40200 | 40200 | 40150 | 914 |
| 418 | 20231016 | 120400 | 5819183150 | 40250 | 40200 | 40250 | 40200 | 221 |
| 419 | 20231016 | 120300 | 5810295800 | 40250 | 40200 | 40250 | 40150 | 257 |
| 420 | 20231016 | 120200 | 5799963900 | 40200 | 40250 | 40250 | 40150 | 804 |
| 421 | 20231016 | 120100 | 5767639450 | 40250 | 40250 | 40300 | 40250 | 608 |
| 422 | 20231016 | 120000 | 5743166100 | 40200 | 40200 | 40200 | 40200 | 9 |
| 423 | 20231016 | 115900 | 5742804300 | 40250 | 40150 | 40250 | 40150 | 1759 |
| 424 | 20231016 | 115800 | 5672166200 | 40150 | 40100 | 40150 | 40100 | 8 |
| 425 | 20231016 | 115700 | 5671845350 | 40150 | 40150 | 40150 | 40100 | 12 |
| 426 | 20231016 | 115600 | 5671364050 | 40100 | 40100 | 40150 | 40100 | 129 |
| 427 | 20231016 | 115500 | 5666188200 | 40150 | 40150 | 40150 | 40100 | 104 |
| 428 | 20231016 | 115400 | 5662014950 | 40150 | 40200 | 40250 | 40150 | 698 |
| 429 | 20231016 | 115300 | 5633965750 | 40250 | 40250 | 40250 | 40250 | 41 |
| 430 | 20231016 | 115200 | 5632315500 | 40200 | 40200 | 40200 | 40200 | 8 |
| 431 | 20231016 | 115100 | 5631993900 | 40200 | 40200 | 40250 | 40200 | 439 |
| 432 | 20231016 | 115000 | 5614343550 | 40250 | 40250 | 40250 | 40250 | 1184 |
| 433 | 20231016 | 114900 | 5566687550 | 40250 | 40300 | 40300 | 40250 | 11 |
| 434 | 20231016 | 114800 | 5566244650 | 40300 | 40250 | 40300 | 40250 | 119 |
| 435 | 20231016 | 114700 | 5561451900 | 40250 | 40250 | 40250 | 40250 | 106 |
| 436 | 20231016 | 114600 | 5557185400 | 40300 | 40350 | 40350 | 40300 | 480 |
| 437 | 20231016 | 114500 | 5537837200 | 40300 | 40400 | 40400 | 40300 | 303 |
| 438 | 20231016 | 114400 | 5525614550 | 40400 | 40400 | 40450 | 40400 | 347 |
| 439 | 20231016 | 114300 | 5511594300 | 40400 | 40450 | 40450 | 40400 | 293 |
| 440 | 20231016 | 114200 | 5499742850 | 40500 | 40500 | 40500 | 40450 | 856 |
| 441 | 20231016 | 114100 | 5465105900 | 40500 | 40500 | 40550 | 40500 | 583 |
| 442 | 20231016 | 114000 | 5441492800 | 40500 | 40500 | 40500 | 40500 | 104 |
| 443 | 20231016 | 113900 | 5437280800 | 40500 | 40500 | 40500 | 40500 | 105 |
| 444 | 20231016 | 113800 | 5433028300 | 40500 | 40550 | 40550 | 40500 | 142 |
| 445 | 20231016 | 113700 | 5427272850 | 40500 | 40500 | 40550 | 40500 | 310 |
| 446 | 20231016 | 113600 | 5414715650 | 40550 | 40450 | 40600 | 40450 | 2751 |
| 447 | 20231016 | 113500 | 5303365550 | 40450 | 40450 | 40450 | 40400 | 189 |
| 448 | 20231016 | 113400 | 5295723000 | 40450 | 40400 | 40450 | 40400 | 43 |
| 449 | 20231016 | 113300 | 5293984050 | 40450 | 40450 | 40450 | 40450 | 44 |
| 450 | 20231016 | 113200 | 5292204250 | 40400 | 40450 | 40450 | 40400 | 199 |
| 451 | 20231016 | 113100 | 5284158100 | 40450 | 40450 | 40450 | 40400 | 109 |
| 452 | 20231016 | 113000 | 5279752450 | 40450 | 40450 | 40450 | 40450 | 93 |
| 453 | 20231016 | 112900 | 5275990600 | 40450 | 40450 | 40450 | 40400 | 298 |
| 454 | 20231016 | 112800 | 5263946500 | 40450 | 40350 | 40450 | 40300 | 708 |
| 455 | 20231016 | 112700 | 5235375350 | 40350 | 40350 | 40350 | 40350 | 165 |
| 456 | 20231016 | 112600 | 5228717600 | 40350 | 40350 | 40350 | 40350 | 135 |
| 457 | 20231016 | 112500 | 5223270350 | 40350 | 40350 | 40350 | 40300 | 659 |
| 458 | 20231016 | 112400 | 5196679750 | 40350 | 40350 | 40350 | 40350 | 37 |
| 459 | 20231016 | 112300 | 5195186800 | 40350 | 40350 | 40350 | 40350 | 7 |
| 460 | 20231016 | 112200 | 5194904350 | 40350 | 40350 | 40350 | 40350 | 202 |
| 461 | 20231016 | 112100 | 5186753650 | 40350 | 40350 | 40350 | 40350 | 3 |
| 462 | 20231016 | 112000 | 5186632600 | 40350 | 40350 | 40350 | 40300 | 290 |
| 463 | 20231016 | 111900 | 5174932600 | 40350 | 40300 | 40350 | 40300 | 355 |
| 464 | 20231016 | 111800 | 5160622700 | 40300 | 40350 | 40350 | 40300 | 589 |
| 465 | 20231016 | 111700 | 5136885950 | 40350 | 40300 | 40350 | 40300 | 81 |
| 466 | 20231016 | 111600 | 5133619200 | 40300 | 40350 | 40350 | 40300 | 1018 |
| 467 | 20231016 | 111500 | 5092593450 | 40350 | 40350 | 40350 | 40350 | 268 |
| 468 | 20231016 | 111400 | 5081779650 | 40350 | 40300 | 40350 | 40300 | 390 |
| 469 | 20231016 | 111300 | 5066048150 | 40300 | 40300 | 40350 | 40300 | 222 |
| 470 | 20231016 | 111200 | 5057101500 | 40300 | 40350 | 40350 | 40300 | 581 |
| 471 | 20231016 | 111100 | 5033673250 | 40350 | 40300 | 40350 | 40300 | 232 |
| 472 | 20231016 | 111000 | 5024321700 | 40300 | 40300 | 40350 | 40300 | 551 |
| 473 | 20231016 | 110900 | 5002114650 | 40300 | 40300 | 40350 | 40300 | 93 |
| 474 | 20231016 | 110800 | 4998362450 | 40300 | 40350 | 40350 | 40300 | 1908 |
| 475 | 20231016 | 110700 | 4921378450 | 40400 | 40450 | 40450 | 40400 | 178 |
| 476 | 20231016 | 110600 | 4914184950 | 40400 | 40350 | 40500 | 40350 | 1036 |
| 477 | 20231016 | 110500 | 4872370150 | 40350 | 40350 | 40400 | 40300 | 216 |
| 478 | 20231016 | 110400 | 4863656850 | 40350 | 40400 | 40450 | 40350 | 958 |
| 479 | 20231016 | 110300 | 4824978850 | 40400 | 40550 | 40550 | 40400 | 2128 |
| 480 | 20231016 | 110200 | 4738803950 | 40550 | 40650 | 40650 | 40550 | 323 |
| 481 | 20231016 | 110100 | 4725690450 | 40650 | 40650 | 40650 | 40650 | 1 |
| 482 | 20231016 | 110000 | 4725649800 | 40650 | 40600 | 40650 | 40600 | 385 |
| 483 | 20231016 | 105900 | 4710017400 | 40600 | 40600 | 40600 | 40600 | 380 |
| 484 | 20231016 | 105800 | 4694589400 | 40600 | 40600 | 40600 | 40550 | 83 |
| 485 | 20231016 | 105700 | 4691220700 | 40550 | 40550 | 40550 | 40500 | 942 |
| 486 | 20231016 | 105600 | 4653029400 | 40600 | 40550 | 40600 | 40550 | 46 |
| 487 | 20231016 | 105500 | 4651162200 | 40600 | 40700 | 40700 | 40550 | 2629 |
| 488 | 20231016 | 105400 | 4544294600 | 40750 | 40700 | 40750 | 40700 | 237 |
| 489 | 20231016 | 105300 | 4534648650 | 40650 | 40650 | 40700 | 40650 | 333 |
| 490 | 20231016 | 105200 | 4521107300 | 40650 | 40700 | 40700 | 40650 | 607 |
| 491 | 20231016 | 105100 | 4496427150 | 40700 | 40700 | 40750 | 40700 | 407 |
| 492 | 20231016 | 105000 | 4479862200 | 40700 | 40650 | 40700 | 40650 | 114 |
| 493 | 20231016 | 104900 | 4475228050 | 40650 | 40700 | 40700 | 40650 | 156 |
| 494 | 20231016 | 104800 | 4468879050 | 40700 | 40650 | 40700 | 40650 | 511 |
| 495 | 20231016 | 104700 | 4448096050 | 40650 | 40650 | 40650 | 40550 | 664 |
| 496 | 20231016 | 104600 | 4421136900 | 40700 | 40600 | 40750 | 40600 | 1176 |
| 497 | 20231016 | 104500 | 4373322350 | 40600 | 40500 | 40600 | 40500 | 782 |
| 498 | 20231016 | 104400 | 4341612000 | 40550 | 40500 | 40550 | 40500 | 369 |
| 499 | 20231016 | 104300 | 4326649950 | 40550 | 40500 | 40550 | 40400 | 1104 |
| 500 | 20231016 | 104200 | 4281973450 | 40500 | 40500 | 40550 | 40400 | 692 |
| 501 | 20231016 | 104100 | 4253965350 | 40500 | 40750 | 40750 | 40500 | 1246 |
| 502 | 20231016 | 104000 | 4203291200 | 40750 | 40350 | 40750 | 40350 | 2940 |
| 503 | 20231016 | 103900 | 4083810750 | 40500 | 41300 | 41300 | 40400 | 4888 |
| 504 | 20231016 | 103800 | 3884706150 | 41550 | 41550 | 41550 | 41550 | 0 |
| 505 | 20231016 | 103700 | 3884706150 | 41550 | 40350 | 41550 | 40350 | 1766 |
| 506 | 20231016 | 103600 | 3812387450 | 40350 | 40300 | 40350 | 40300 | 375 |
| 507 | 20231016 | 103500 | 3797257950 | 40300 | 40450 | 41050 | 40300 | 4648 |
| 508 | 20231016 | 103400 | 3608994000 | 40450 | 40400 | 40450 | 40400 | 23 |
| 509 | 20231016 | 103300 | 3608064750 | 40400 | 40400 | 40400 | 40350 | 1585 |
| 510 | 20231016 | 103200 | 3544064050 | 40400 | 40400 | 40400 | 40350 | 965 |
| 511 | 20231016 | 103100 | 3505085700 | 40400 | 40400 | 40400 | 40400 | 223 |
| 512 | 20231016 | 103000 | 3496076500 | 40450 | 40450 | 40450 | 40400 | 115 |
| 513 | 20231016 | 102900 | 3491424800 | 40450 | 40400 | 40450 | 40400 | 556 |
| 514 | 20231016 | 102800 | 3468956650 | 40400 | 40350 | 40400 | 40350 | 55 |
| 515 | 20231016 | 102700 | 3466737050 | 40300 | 40350 | 40400 | 40300 | 783 |
| 516 | 20231016 | 102600 | 3435138600 | 40300 | 40250 | 40300 | 40250 | 1081 |
| 517 | 20231016 | 102500 | 3391609700 | 40200 | 40250 | 40250 | 40200 | 77 |
| 518 | 20231016 | 102400 | 3388512350 | 40250 | 40250 | 40250 | 40250 | 80 |
| 519 | 20231016 | 102300 | 3385292350 | 40250 | 40350 | 40350 | 40250 | 903 |
| 520 | 20231016 | 102200 | 3348925650 | 40300 | 40300 | 40350 | 40250 | 473 |
| 521 | 20231016 | 102100 | 3329863750 | 40250 | 40250 | 40300 | 40200 | 500 |
| 522 | 20231016 | 102000 | 3309735800 | 40200 | 40200 | 40200 | 40200 | 103 |
| 523 | 20231016 | 101900 | 3305595200 | 40250 | 40250 | 40250 | 40200 | 87 |
| 524 | 20231016 | 101800 | 3302095200 | 40200 | 40200 | 40250 | 40200 | 46 |
| 525 | 20231016 | 101700 | 3300244000 | 40250 | 40350 | 40350 | 40250 | 795 |
| 526 | 20231016 | 101600 | 3268214850 | 40400 | 40350 | 40400 | 40350 | 1633 |
| 527 | 20231016 | 101500 | 3202320650 | 40350 | 40250 | 40350 | 40250 | 729 |
| 528 | 20231016 | 101400 | 3172964100 | 40300 | 40300 | 40300 | 40250 | 530 |
| 529 | 20231016 | 101300 | 3151628100 | 40300 | 40300 | 40300 | 40300 | 47 |
| 530 | 20231016 | 101200 | 3149734000 | 40300 | 40250 | 40300 | 40250 | 441 |
| 531 | 20231016 | 101100 | 3131983300 | 40250 | 40250 | 40250 | 40200 | 216 |
| 532 | 20231016 | 101000 | 3123289500 | 40200 | 40150 | 40250 | 40150 | 833 |
| 533 | 20231016 | 100900 | 3089804800 | 40150 | 40200 | 40200 | 40150 | 258 |
| 534 | 20231016 | 100800 | 3079439150 | 40200 | 40200 | 40200 | 40200 | 297 |
| 535 | 20231016 | 100700 | 3067499750 | 40200 | 40200 | 40200 | 40200 | 236 |
| 536 | 20231016 | 100600 | 3058012550 | 40250 | 40300 | 40300 | 40250 | 1127 |
| 537 | 20231016 | 100500 | 3012635450 | 40300 | 40300 | 40300 | 40300 | 3 |
| 538 | 20231016 | 100400 | 3012514550 | 40300 | 40250 | 40350 | 40250 | 2271 |
| 539 | 20231016 | 100300 | 2921022500 | 40250 | 40200 | 40250 | 40150 | 897 |
| 540 | 20231016 | 100200 | 2884971900 | 40200 | 40150 | 40200 | 40150 | 83 |
| 541 | 20231016 | 100100 | 2881635700 | 40200 | 40150 | 40200 | 40150 | 577 |
| 542 | 20231016 | 100000 | 2858458850 | 40200 | 40200 | 40250 | 40200 | 608 |
| 543 | 20231016 | 095900 | 2834016650 | 40150 | 40050 | 40200 | 40050 | 1769 |
| 544 | 20231016 | 095800 | 2763037450 | 40000 | 40050 | 40050 | 40000 | 126 |
| 545 | 20231016 | 095700 | 2757991200 | 40050 | 40050 | 40050 | 40000 | 74 |
| 546 | 20231016 | 095600 | 2755028050 | 40050 | 40050 | 40050 | 40000 | 54 |
| 547 | 20231016 | 095500 | 2752866350 | 40050 | 40000 | 40050 | 40000 | 212 |
| 548 | 20231016 | 095400 | 2744375850 | 40050 | 40050 | 40050 | 40050 | 478 |
| 549 | 20231016 | 095300 | 2725231950 | 40100 | 40150 | 40150 | 40100 | 318 |
| 550 | 20231016 | 095200 | 2712480100 | 40050 | 39900 | 40100 | 39900 | 4634 |
| 551 | 20231016 | 095100 | 2527205600 | 39850 | 39900 | 39900 | 39850 | 305 |
| 552 | 20231016 | 095000 | 2515036400 | 39950 | 39900 | 39950 | 39900 | 462 |
| 553 | 20231016 | 094900 | 2496599550 | 39900 | 39800 | 39900 | 39800 | 1493 |
| 554 | 20231016 | 094800 | 2437137900 | 39800 | 39850 | 39850 | 39800 | 80 |
| 555 | 20231016 | 094700 | 2433951950 | 39850 | 39850 | 39850 | 39850 | 14 |
| 556 | 20231016 | 094600 | 2433394050 | 39850 | 39850 | 39850 | 39850 | 1831 |
| 557 | 20231016 | 094500 | 2360428700 | 39900 | 39850 | 39900 | 39850 | 69 |
| 558 | 20231016 | 094400 | 2357676100 | 39850 | 39900 | 39900 | 39850 | 834 |
| 559 | 20231016 | 094300 | 2324399550 | 39900 | 39850 | 39900 | 39850 | 436 |
| 560 | 20231016 | 094200 | 2307003200 | 39850 | 39850 | 39900 | 39800 | 627 |
| 561 | 20231016 | 094100 | 2282017350 | 39850 | 39900 | 39900 | 39850 | 568 |
| 562 | 20231016 | 094000 | 2259371750 | 39900 | 39900 | 39900 | 39900 | 628 |
| 563 | 20231016 | 093900 | 2234314550 | 39900 | 39950 | 39950 | 39900 | 596 |
| 564 | 20231016 | 093800 | 2210505250 | 40000 | 40000 | 40000 | 40000 | 657 |
| 565 | 20231016 | 093700 | 2184225250 | 40050 | 40050 | 40050 | 40050 | 5 |
| 566 | 20231016 | 093600 | 2184025000 | 40050 | 40050 | 40050 | 40000 | 1279 |
| 567 | 20231016 | 093500 | 2132856950 | 40050 | 40100 | 40100 | 40050 | 2178 |
| 568 | 20231016 | 093400 | 2045545900 | 40050 | 40050 | 40100 | 40000 | 178 |
| 569 | 20231016 | 093300 | 2038417450 | 40050 | 40100 | 40100 | 40000 | 1664 |
| 570 | 20231016 | 093200 | 1971773900 | 40100 | 40050 | 40100 | 40050 | 1554 |
| 571 | 20231016 | 093100 | 1909496100 | 40050 | 40100 | 40100 | 40000 | 193 |
| 572 | 20231016 | 093000 | 1901772200 | 40050 | 40000 | 40100 | 40000 | 1576 |
| 573 | 20231016 | 092900 | 1838667000 | 40000 | 39900 | 40000 | 39900 | 2457 |
| 574 | 20231016 | 092800 | 1740569150 | 39850 | 39800 | 39900 | 39750 | 1312 |
| 575 | 20231016 | 092700 | 1688326800 | 39800 | 39750 | 39800 | 39750 | 327 |
| 576 | 20231016 | 092600 | 1675327300 | 39800 | 39800 | 39800 | 39800 | 107 |
| 577 | 20231016 | 092500 | 1671068700 | 39750 | 39850 | 39850 | 39750 | 378 |
| 578 | 20231016 | 092400 | 1656024650 | 39850 | 39850 | 39850 | 39850 | 62 |
| 579 | 20231016 | 092300 | 1653553950 | 39850 | 39900 | 39900 | 39850 | 371 |
| 580 | 20231016 | 092200 | 1638766600 | 39900 | 39700 | 39900 | 39650 | 1225 |
| 581 | 20231016 | 092100 | 1589966750 | 39700 | 39700 | 39700 | 39700 | 217 |
| 582 | 20231016 | 092000 | 1581351850 | 39700 | 39700 | 39750 | 39650 | 1528 |
| 583 | 20231016 | 091900 | 1520686950 | 39700 | 39650 | 39700 | 39600 | 109 |
| 584 | 20231016 | 091800 | 1516363850 | 39650 | 39750 | 39750 | 39650 | 1467 |
| 585 | 20231016 | 091700 | 1458117750 | 39750 | 39750 | 39750 | 39750 | 351 |
| 586 | 20231016 | 091600 | 1444165500 | 39750 | 39750 | 39750 | 39750 | 705 |
| 587 | 20231016 | 091500 | 1416141750 | 39750 | 39800 | 39800 | 39700 | 1120 |
| 588 | 20231016 | 091400 | 1371618800 | 39800 | 39800 | 39800 | 39750 | 293 |
| 589 | 20231016 | 091300 | 1359957650 | 39800 | 39800 | 39800 | 39800 | 450 |
| 590 | 20231016 | 091200 | 1342047650 | 39800 | 39800 | 39800 | 39750 | 282 |
| 591 | 20231016 | 091100 | 1330829050 | 39800 | 39800 | 39800 | 39750 | 2388 |
| 592 | 20231016 | 091000 | 1235786850 | 39750 | 39750 | 39800 | 39750 | 1276 |
| 593 | 20231016 | 090900 | 1185033800 | 39750 | 39800 | 39800 | 39700 | 3202 |
| 594 | 20231016 | 090800 | 1057619200 | 39800 | 39850 | 39850 | 39750 | 2510 |
| 595 | 20231016 | 090700 | 957736700 | 39850 | 39900 | 39900 | 39850 | 466 |
| 596 | 20231016 | 090600 | 939158350 | 39900 | 39950 | 39950 | 39900 | 529 |
| 597 | 20231016 | 090500 | 918049050 | 39950 | 39950 | 39950 | 39900 | 1861 |
| 598 | 20231016 | 090400 | 843703850 | 39900 | 39700 | 39950 | 39700 | 4057 |
| 599 | 20231016 | 090300 | 682204050 | 39700 | 39450 | 39700 | 39450 | 4325 |
| 600 | 20231016 | 090200 | 511243700 | 39350 | 39650 | 39700 | 39350 | 6527 |
| 601 | 20231016 | 090100 | 253324050 | 39600 | 39500 | 39900 | 39500 | 4175 |
| 602 | 20231016 | 090000 | 87553750 | 39500 | 39850 | 39850 | 39450 | 2208 |