33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 4101 |
| 3 | 20231012 | 190600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20231012 | 190500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20231012 | 190400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20231012 | 190300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20231012 | 190200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20231012 | 190100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20231012 | 190000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20231012 | 185900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20231012 | 185800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20231012 | 185700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20231012 | 185600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20231012 | 185500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20231012 | 185400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20231012 | 185300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20231012 | 185200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20231012 | 185100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20231012 | 185000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20231012 | 184900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20231012 | 184800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20231012 | 184700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20231012 | 184600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20231012 | 184500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20231012 | 184400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20231012 | 184300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20231012 | 184200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20231012 | 184100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20231012 | 184000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20231012 | 183900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20231012 | 183800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20231012 | 183700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 4101 |
| 33 | 20231012 | 183600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20231012 | 183500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20231012 | 183400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20231012 | 183300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20231012 | 183200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20231012 | 183100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20231012 | 183000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20231012 | 182900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20231012 | 182800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20231012 | 182700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20231012 | 182600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20231012 | 182500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20231012 | 182400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20231012 | 182300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20231012 | 182200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20231012 | 182100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20231012 | 182000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20231012 | 181900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20231012 | 181800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20231012 | 181700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20231012 | 181600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20231012 | 181500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20231012 | 181400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20231012 | 181300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20231012 | 181200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20231012 | 181100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20231012 | 181000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20231012 | 180900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20231012 | 180800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20231012 | 180700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 4101 |
| 63 | 20231012 | 180600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20231012 | 180500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20231012 | 180400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20231012 | 180300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20231012 | 180200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20231012 | 180100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20231012 | 180000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20231012 | 175900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20231012 | 175800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20231012 | 175700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20231012 | 175600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20231012 | 175500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20231012 | 175400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20231012 | 175300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20231012 | 175200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20231012 | 175100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20231012 | 175000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20231012 | 174900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20231012 | 174800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20231012 | 174700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20231012 | 174600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20231012 | 174500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20231012 | 174400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20231012 | 174300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20231012 | 174200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20231012 | 174100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20231012 | 174000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20231012 | 173900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20231012 | 173800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20231012 | 173700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 4101 |
| 93 | 20231012 | 173600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20231012 | 173500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20231012 | 173400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20231012 | 173300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20231012 | 173200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20231012 | 173100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20231012 | 173000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20231012 | 172900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20231012 | 172800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20231012 | 172700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20231012 | 172600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20231012 | 172500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20231012 | 172400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20231012 | 172300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20231012 | 172200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20231012 | 172100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20231012 | 172000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20231012 | 171900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20231012 | 171800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20231012 | 171700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20231012 | 171600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20231012 | 171500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20231012 | 171400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20231012 | 171300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20231012 | 171200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20231012 | 171100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20231012 | 171000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20231012 | 170900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20231012 | 170800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20231012 | 170700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 4101 |
| 123 | 20231012 | 170600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20231012 | 170500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20231012 | 170400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20231012 | 170300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20231012 | 170200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20231012 | 170100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20231012 | 170000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20231012 | 165900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20231012 | 165800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20231012 | 165700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20231012 | 165600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20231012 | 165500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20231012 | 165400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20231012 | 165300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20231012 | 165200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20231012 | 165100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20231012 | 165000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20231012 | 164900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20231012 | 164800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20231012 | 164700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20231012 | 164600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20231012 | 164500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20231012 | 164400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20231012 | 164300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20231012 | 164200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20231012 | 164100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20231012 | 164000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20231012 | 163900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20231012 | 163800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20231012 | 163700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 4101 |
| 153 | 20231012 | 163600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20231012 | 163500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20231012 | 163400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20231012 | 163300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20231012 | 163200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20231012 | 163100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20231012 | 163000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20231012 | 162900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20231012 | 162800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20231012 | 162700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20231012 | 162600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20231012 | 162500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20231012 | 162400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20231012 | 162300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20231012 | 162200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20231012 | 162100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20231012 | 162000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20231012 | 161900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20231012 | 161800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20231012 | 161700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20231012 | 161600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20231012 | 161500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20231012 | 161400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20231012 | 161300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20231012 | 161200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20231012 | 161100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20231012 | 161000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20231012 | 160900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20231012 | 160800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20231012 | 160700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 4101 |
| 183 | 20231012 | 160600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20231012 | 160500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20231012 | 160400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20231012 | 160300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20231012 | 160200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20231012 | 160100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20231012 | 160000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20231012 | 155900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20231012 | 155800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20231012 | 155700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20231012 | 155600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20231012 | 155500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20231012 | 155400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20231012 | 155300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20231012 | 155200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20231012 | 155100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20231012 | 155000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20231012 | 154900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20231012 | 154800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20231012 | 154700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20231012 | 154600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20231012 | 154500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20231012 | 154400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20231012 | 154300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20231012 | 154200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20231012 | 154100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20231012 | 154000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20231012 | 153900 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20231012 | 153800 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20231012 | 153700 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 4101 |
| 213 | 20231012 | 153600 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20231012 | 153500 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20231012 | 153400 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20231012 | 153300 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20231012 | 153200 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20231012 | 153100 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20231012 | 153000 | 10847429450 | 24900 | 24900 | 24900 | 24900 | 4101 |
| 220 | 20231012 | 152900 | 10745314550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20231012 | 152800 | 10745314550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20231012 | 152700 | 10745314550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20231012 | 152600 | 10745314550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20231012 | 152500 | 10745314550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20231012 | 152400 | 10745314550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20231012 | 152300 | 10745314550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20231012 | 152200 | 10745314550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20231012 | 152100 | 10745314550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20231012 | 152000 | 10745314550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20231012 | 151900 | 10745314550 | 24900 | 24900 | 24900 | 24850 | 801 |
| 231 | 20231012 | 151800 | 10725381900 | 24950 | 24950 | 24950 | 24900 | 1341 |
| 232 | 20231012 | 151700 | 10691976700 | 24950 | 24950 | 24950 | 24900 | 377 |
| 233 | 20231012 | 151600 | 10682576750 | 24950 | 25000 | 25050 | 24900 | 2982 |
| 234 | 20231012 | 151500 | 10608143000 | 24950 | 25050 | 25050 | 24950 | 950 |
| 235 | 20231012 | 151400 | 10584420250 | 25000 | 25000 | 25050 | 24950 | 2608 |
| 236 | 20231012 | 151300 | 10519267800 | 25000 | 25000 | 25050 | 25000 | 721 |
| 237 | 20231012 | 151200 | 10501217200 | 25050 | 25050 | 25100 | 25000 | 2444 |
| 238 | 20231012 | 151100 | 10440059200 | 25000 | 24950 | 25100 | 24950 | 5135 |
| 239 | 20231012 | 151000 | 10311587950 | 25000 | 24950 | 25000 | 24900 | 6153 |
| 240 | 20231012 | 150900 | 10157820900 | 24950 | 24800 | 24950 | 24800 | 8757 |
| 241 | 20231012 | 150800 | 9939844350 | 24800 | 24700 | 24850 | 24700 | 2859 |
| 242 | 20231012 | 150700 | 9868944550 | 24700 | 24650 | 24800 | 24650 | 3089 |
| 243 | 20231012 | 150600 | 9792548800 | 24650 | 24650 | 24700 | 24600 | 1666 |
| 244 | 20231012 | 150500 | 9751430800 | 24650 | 24650 | 24700 | 24600 | 1363 |
| 245 | 20231012 | 150400 | 9717783350 | 24600 | 24600 | 24700 | 24550 | 911 |
| 246 | 20231012 | 150300 | 9695328500 | 24600 | 24650 | 24700 | 24550 | 752 |
| 247 | 20231012 | 150200 | 9676803050 | 24700 | 24650 | 24700 | 24550 | 1084 |
| 248 | 20231012 | 150100 | 9650120450 | 24700 | 24650 | 24700 | 24600 | 316 |
| 249 | 20231012 | 150000 | 9642332300 | 24650 | 24650 | 24750 | 24650 | 443 |
| 250 | 20231012 | 145900 | 9631391900 | 24700 | 24700 | 24750 | 24650 | 402 |
| 251 | 20231012 | 145800 | 9621452600 | 24700 | 24600 | 24750 | 24600 | 378 |
| 252 | 20231012 | 145700 | 9612120800 | 24600 | 24700 | 24750 | 24600 | 900 |
| 253 | 20231012 | 145600 | 9589918250 | 24700 | 24700 | 24700 | 24650 | 487 |
| 254 | 20231012 | 145500 | 9577889500 | 24700 | 24700 | 24700 | 24650 | 483 |
| 255 | 20231012 | 145400 | 9565964050 | 24650 | 24650 | 24700 | 24650 | 480 |
| 256 | 20231012 | 145300 | 9554112550 | 24650 | 24650 | 24700 | 24600 | 187 |
| 257 | 20231012 | 145200 | 9549500450 | 24650 | 24650 | 24700 | 24650 | 500 |
| 258 | 20231012 | 145100 | 9537163950 | 24700 | 24700 | 24700 | 24650 | 788 |
| 259 | 20231012 | 145000 | 9517706750 | 24700 | 24650 | 24700 | 24650 | 287 |
| 260 | 20231012 | 144900 | 9510629700 | 24650 | 24600 | 24650 | 24500 | 395 |
| 261 | 20231012 | 144800 | 9500934450 | 24550 | 24650 | 24700 | 24550 | 773 |
| 262 | 20231012 | 144700 | 9481870900 | 24650 | 24650 | 24650 | 24650 | 378 |
| 263 | 20231012 | 144600 | 9472553200 | 24650 | 24650 | 24650 | 24650 | 325 |
| 264 | 20231012 | 144500 | 9464541950 | 24700 | 24650 | 24700 | 24600 | 563 |
| 265 | 20231012 | 144400 | 9450670900 | 24650 | 24650 | 24650 | 24650 | 501 |
| 266 | 20231012 | 144300 | 9438321250 | 24650 | 24700 | 24700 | 24600 | 591 |
| 267 | 20231012 | 144200 | 9423761500 | 24600 | 24700 | 24700 | 24550 | 518 |
| 268 | 20231012 | 144100 | 9411001600 | 24600 | 24650 | 24700 | 24600 | 344 |
| 269 | 20231012 | 144000 | 9402522300 | 24650 | 24600 | 24650 | 24600 | 208 |
| 270 | 20231012 | 143900 | 9397402050 | 24650 | 24650 | 24700 | 24500 | 1246 |
| 271 | 20231012 | 143800 | 9366741400 | 24700 | 24550 | 24700 | 24550 | 360 |
| 272 | 20231012 | 143700 | 9357876150 | 24550 | 24650 | 24650 | 24550 | 657 |
| 273 | 20231012 | 143600 | 9341696150 | 24650 | 24650 | 24650 | 24600 | 564 |
| 274 | 20231012 | 143500 | 9327800400 | 24600 | 24600 | 24600 | 24600 | 213 |
| 275 | 20231012 | 143400 | 9322560600 | 24600 | 24600 | 24600 | 24550 | 277 |
| 276 | 20231012 | 143300 | 9315746450 | 24550 | 24600 | 24600 | 24550 | 671 |
| 277 | 20231012 | 143200 | 9299248950 | 24600 | 24600 | 24600 | 24600 | 104 |
| 278 | 20231012 | 143100 | 9296690550 | 24600 | 24550 | 24600 | 24550 | 319 |
| 279 | 20231012 | 143000 | 9288856850 | 24450 | 24500 | 24550 | 24450 | 512 |
| 280 | 20231012 | 142900 | 9276316750 | 24500 | 24550 | 24600 | 24500 | 395 |
| 281 | 20231012 | 142800 | 9266617750 | 24550 | 24650 | 24650 | 24550 | 314 |
| 282 | 20231012 | 142700 | 9258890500 | 24550 | 24650 | 24650 | 24550 | 514 |
| 283 | 20231012 | 142600 | 9246228200 | 24650 | 24650 | 24650 | 24600 | 332 |
| 284 | 20231012 | 142500 | 9238045650 | 24650 | 24600 | 24650 | 24600 | 229 |
| 285 | 20231012 | 142400 | 9232412200 | 24550 | 24600 | 24600 | 24550 | 693 |
| 286 | 20231012 | 142300 | 9215372250 | 24550 | 24600 | 24600 | 24550 | 409 |
| 287 | 20231012 | 142200 | 9205311450 | 24600 | 24650 | 24650 | 24600 | 509 |
| 288 | 20231012 | 142100 | 9192775350 | 24650 | 24600 | 24650 | 24550 | 437 |
| 289 | 20231012 | 142000 | 9182027350 | 24600 | 24600 | 24650 | 24600 | 165 |
| 290 | 20231012 | 141900 | 9177967500 | 24600 | 24600 | 24600 | 24550 | 307 |
| 291 | 20231012 | 141800 | 9170415350 | 24550 | 24600 | 24600 | 24500 | 340 |
| 292 | 20231012 | 141700 | 9162059250 | 24600 | 24550 | 24600 | 24550 | 339 |
| 293 | 20231012 | 141600 | 9153720850 | 24600 | 24600 | 24650 | 24600 | 899 |
| 294 | 20231012 | 141500 | 9131578800 | 24600 | 24600 | 24600 | 24550 | 798 |
| 295 | 20231012 | 141400 | 9111953200 | 24600 | 24550 | 24600 | 24550 | 268 |
| 296 | 20231012 | 141300 | 9105373250 | 24600 | 24550 | 24600 | 24500 | 264 |
| 297 | 20231012 | 141200 | 9098883550 | 24550 | 24500 | 24550 | 24450 | 375 |
| 298 | 20231012 | 141100 | 9089693300 | 24500 | 24450 | 24500 | 24450 | 314 |
| 299 | 20231012 | 141000 | 9082002200 | 24450 | 24400 | 24500 | 24400 | 288 |
| 300 | 20231012 | 140900 | 9074968900 | 24500 | 24600 | 24600 | 24400 | 784 |
| 301 | 20231012 | 140800 | 9055744450 | 24600 | 24500 | 24600 | 24500 | 417 |
| 302 | 20231012 | 140700 | 9045501950 | 24550 | 24500 | 24550 | 24500 | 155 |
| 303 | 20231012 | 140600 | 9041699400 | 24550 | 24450 | 24550 | 24450 | 427 |
| 304 | 20231012 | 140500 | 9031238700 | 24400 | 24500 | 24500 | 24400 | 472 |
| 305 | 20231012 | 140400 | 9019683950 | 24500 | 24500 | 24550 | 24500 | 348 |
| 306 | 20231012 | 140300 | 9011155400 | 24400 | 24450 | 24450 | 24350 | 176 |
| 307 | 20231012 | 140200 | 9006855550 | 24450 | 24450 | 24450 | 24400 | 445 |
| 308 | 20231012 | 140100 | 8995978700 | 24400 | 24350 | 24450 | 24300 | 795 |
| 309 | 20231012 | 140000 | 8976641150 | 24350 | 24350 | 24450 | 24300 | 1995 |
| 310 | 20231012 | 135900 | 8928049250 | 24350 | 24400 | 24450 | 24350 | 1792 |
| 311 | 20231012 | 135800 | 8884338800 | 24350 | 24550 | 24550 | 24350 | 1951 |
| 312 | 20231012 | 135700 | 8836601050 | 24550 | 24700 | 24750 | 24550 | 2088 |
| 313 | 20231012 | 135600 | 8785170550 | 24700 | 24800 | 24800 | 24700 | 1174 |
| 314 | 20231012 | 135500 | 8756115600 | 24800 | 24750 | 24800 | 24700 | 536 |
| 315 | 20231012 | 135400 | 8742846300 | 24700 | 24800 | 24850 | 24700 | 3496 |
| 316 | 20231012 | 135300 | 8656105300 | 24800 | 24800 | 24800 | 24800 | 409 |
| 317 | 20231012 | 135200 | 8645962100 | 24750 | 24800 | 24800 | 24700 | 67 |
| 318 | 20231012 | 135100 | 8644304100 | 24750 | 24750 | 24750 | 24650 | 395 |
| 319 | 20231012 | 135000 | 8634535400 | 24750 | 24750 | 24750 | 24700 | 457 |
| 320 | 20231012 | 134900 | 8623226400 | 24750 | 24700 | 24750 | 24650 | 319 |
| 321 | 20231012 | 134800 | 8615353300 | 24700 | 24700 | 24750 | 24700 | 579 |
| 322 | 20231012 | 134700 | 8601032050 | 24750 | 24750 | 24750 | 24650 | 2284 |
| 323 | 20231012 | 134600 | 8544710850 | 24750 | 24650 | 24750 | 24650 | 472 |
| 324 | 20231012 | 134500 | 8533043250 | 24600 | 24650 | 24650 | 24550 | 126 |
| 325 | 20231012 | 134400 | 8529940350 | 24650 | 24600 | 24650 | 24600 | 405 |
| 326 | 20231012 | 134300 | 8519965250 | 24600 | 24600 | 24600 | 24550 | 314 |
| 327 | 20231012 | 134200 | 8512242150 | 24600 | 24650 | 24650 | 24550 | 4030 |
| 328 | 20231012 | 134100 | 8413085000 | 24650 | 24700 | 24750 | 24650 | 547 |
| 329 | 20231012 | 134000 | 8399559750 | 24650 | 24600 | 24700 | 24600 | 260 |
| 330 | 20231012 | 133900 | 8393138500 | 24700 | 24650 | 24700 | 24600 | 2434 |
| 331 | 20231012 | 133800 | 8333249600 | 24600 | 24700 | 24700 | 24600 | 1184 |
| 332 | 20231012 | 133700 | 8304063850 | 24750 | 24700 | 24750 | 24700 | 782 |
| 333 | 20231012 | 133600 | 8284736200 | 24700 | 24750 | 24800 | 24700 | 880 |
| 334 | 20231012 | 133500 | 8262947450 | 24750 | 24700 | 24800 | 24700 | 614 |
| 335 | 20231012 | 133400 | 8247749900 | 24700 | 24700 | 24700 | 24700 | 365 |
| 336 | 20231012 | 133300 | 8238734400 | 24700 | 24850 | 24850 | 24500 | 6166 |
| 337 | 20231012 | 133200 | 8086003700 | 24850 | 24650 | 24850 | 24650 | 6282 |
| 338 | 20231012 | 133100 | 7930455050 | 24700 | 24650 | 24700 | 24650 | 491 |
| 339 | 20231012 | 133000 | 7918335850 | 24650 | 24650 | 24650 | 24600 | 1119 |
| 340 | 20231012 | 132900 | 7890752900 | 24650 | 24600 | 24650 | 24600 | 361 |
| 341 | 20231012 | 132800 | 7881862800 | 24500 | 24600 | 24650 | 24500 | 542 |
| 342 | 20231012 | 132700 | 7868512150 | 24600 | 24650 | 24650 | 24600 | 433 |
| 343 | 20231012 | 132600 | 7857841550 | 24600 | 24650 | 24650 | 24600 | 517 |
| 344 | 20231012 | 132500 | 7845099500 | 24600 | 24600 | 24650 | 24600 | 62 |
| 345 | 20231012 | 132400 | 7843572300 | 24500 | 24650 | 24650 | 24500 | 213 |
| 346 | 20231012 | 132300 | 7838343550 | 24650 | 24600 | 24650 | 24600 | 942 |
| 347 | 20231012 | 132200 | 7815148550 | 24600 | 24550 | 24600 | 24550 | 292 |
| 348 | 20231012 | 132100 | 7807965550 | 24600 | 24600 | 24600 | 24550 | 376 |
| 349 | 20231012 | 132000 | 7798718400 | 24600 | 24550 | 24600 | 24550 | 1197 |
| 350 | 20231012 | 131900 | 7769277800 | 24600 | 24500 | 24600 | 24500 | 1119 |
| 351 | 20231012 | 131800 | 7741804750 | 24450 | 24500 | 24500 | 24400 | 791 |
| 352 | 20231012 | 131700 | 7722461450 | 24500 | 24450 | 24500 | 24450 | 398 |
| 353 | 20231012 | 131600 | 7712711700 | 24450 | 24450 | 24500 | 24450 | 460 |
| 354 | 20231012 | 131500 | 7701461200 | 24500 | 24550 | 24550 | 24500 | 1015 |
| 355 | 20231012 | 131400 | 7676577100 | 24550 | 24550 | 24550 | 24500 | 478 |
| 356 | 20231012 | 131300 | 7664857950 | 24550 | 24550 | 24550 | 24500 | 295 |
| 357 | 20231012 | 131200 | 7657617850 | 24500 | 24550 | 24600 | 24500 | 371 |
| 358 | 20231012 | 131100 | 7648507550 | 24550 | 24600 | 24650 | 24550 | 950 |
| 359 | 20231012 | 131000 | 7625175300 | 24650 | 24550 | 24650 | 24550 | 359 |
| 360 | 20231012 | 130900 | 7616344000 | 24550 | 24600 | 24650 | 24550 | 519 |
| 361 | 20231012 | 130800 | 7603580150 | 24600 | 24600 | 24600 | 24600 | 426 |
| 362 | 20231012 | 130700 | 7593100550 | 24550 | 24600 | 24600 | 24550 | 462 |
| 363 | 20231012 | 130600 | 7581735600 | 24550 | 24550 | 24600 | 24550 | 315 |
| 364 | 20231012 | 130500 | 7573999100 | 24550 | 24550 | 24550 | 24500 | 400 |
| 365 | 20231012 | 130400 | 7564179250 | 24550 | 24600 | 24600 | 24450 | 202 |
| 366 | 20231012 | 130300 | 7559218500 | 24450 | 24550 | 24600 | 24450 | 794 |
| 367 | 20231012 | 130200 | 7539720600 | 24550 | 24550 | 24550 | 24500 | 267 |
| 368 | 20231012 | 130100 | 7533165800 | 24550 | 24550 | 24550 | 24500 | 466 |
| 369 | 20231012 | 130000 | 7521728000 | 24500 | 24550 | 24600 | 24500 | 436 |
| 370 | 20231012 | 125900 | 7511022600 | 24550 | 24550 | 24550 | 24500 | 611 |
| 371 | 20231012 | 125800 | 7496037550 | 24550 | 24600 | 24600 | 24500 | 432 |
| 372 | 20231012 | 125700 | 7485424000 | 24600 | 24600 | 24600 | 24550 | 886 |
| 373 | 20231012 | 125600 | 7463634450 | 24600 | 24600 | 24600 | 24550 | 424 |
| 374 | 20231012 | 125500 | 7453207600 | 24600 | 24550 | 24600 | 24550 | 352 |
| 375 | 20231012 | 125400 | 7444548900 | 24600 | 24550 | 24600 | 24550 | 744 |
| 376 | 20231012 | 125300 | 7426250200 | 24600 | 24550 | 24600 | 24500 | 1109 |
| 377 | 20231012 | 125200 | 7399013450 | 24550 | 24500 | 24550 | 24500 | 467 |
| 378 | 20231012 | 125100 | 7387548750 | 24500 | 24550 | 24550 | 24450 | 362 |
| 379 | 20231012 | 125000 | 7378679100 | 24550 | 24550 | 24600 | 24550 | 453 |
| 380 | 20231012 | 124900 | 7367557700 | 24600 | 24550 | 24600 | 24550 | 418 |
| 381 | 20231012 | 124800 | 7357289550 | 24550 | 24500 | 24550 | 24500 | 1066 |
| 382 | 20231012 | 124700 | 7331124350 | 24550 | 24550 | 24550 | 24550 | 367 |
| 383 | 20231012 | 124600 | 7322114500 | 24550 | 24450 | 24550 | 24450 | 581 |
| 384 | 20231012 | 124500 | 7307868250 | 24450 | 24450 | 24500 | 24400 | 684 |
| 385 | 20231012 | 124400 | 7291126800 | 24450 | 24400 | 24500 | 24400 | 1152 |
| 386 | 20231012 | 124300 | 7262919300 | 24400 | 24500 | 24500 | 24400 | 640 |
| 387 | 20231012 | 124200 | 7247264950 | 24450 | 24500 | 24500 | 24450 | 381 |
| 388 | 20231012 | 124100 | 7237947700 | 24500 | 24400 | 24500 | 24400 | 276 |
| 389 | 20231012 | 124000 | 7231196800 | 24400 | 24350 | 24450 | 24350 | 290 |
| 390 | 20231012 | 123900 | 7224114000 | 24350 | 24450 | 24450 | 24350 | 447 |
| 391 | 20231012 | 123800 | 7213198900 | 24450 | 24450 | 24450 | 24450 | 264 |
| 392 | 20231012 | 123700 | 7206744100 | 24450 | 24400 | 24450 | 24400 | 542 |
| 393 | 20231012 | 123600 | 7193498300 | 24400 | 24450 | 24450 | 24400 | 332 |
| 394 | 20231012 | 123500 | 7185383550 | 24450 | 24450 | 24450 | 24400 | 1164 |
| 395 | 20231012 | 123400 | 7156924800 | 24450 | 24450 | 24450 | 24450 | 463 |
| 396 | 20231012 | 123300 | 7145604450 | 24350 | 24400 | 24450 | 24350 | 673 |
| 397 | 20231012 | 123200 | 7129183500 | 24400 | 24400 | 24450 | 24400 | 318 |
| 398 | 20231012 | 123100 | 7121418600 | 24400 | 24250 | 24400 | 24250 | 229 |
| 399 | 20231012 | 123000 | 7115843200 | 24200 | 24500 | 24500 | 24200 | 569 |
| 400 | 20231012 | 122900 | 7101988000 | 24500 | 24500 | 24500 | 24450 | 484 |
| 401 | 20231012 | 122800 | 7090136250 | 24500 | 24500 | 24500 | 24500 | 1005 |
| 402 | 20231012 | 122700 | 7065513750 | 24500 | 24450 | 24500 | 24450 | 570 |
| 403 | 20231012 | 122600 | 7051552050 | 24450 | 24450 | 24450 | 24400 | 1201 |
| 404 | 20231012 | 122500 | 7022190550 | 24450 | 24400 | 24450 | 24400 | 240 |
| 405 | 20231012 | 122400 | 7016328700 | 24450 | 24400 | 24450 | 24350 | 509 |
| 406 | 20231012 | 122300 | 7003908100 | 24400 | 24450 | 24450 | 24300 | 140 |
| 407 | 20231012 | 122200 | 7000495700 | 24400 | 24450 | 24450 | 24400 | 667 |
| 408 | 20231012 | 122100 | 6984207350 | 24450 | 24450 | 24450 | 24350 | 478 |
| 409 | 20231012 | 122000 | 6972543300 | 24450 | 24400 | 24450 | 24400 | 253 |
| 410 | 20231012 | 121900 | 6966368350 | 24400 | 24450 | 24450 | 24400 | 468 |
| 411 | 20231012 | 121800 | 6954932350 | 24400 | 24350 | 24450 | 24350 | 2314 |
| 412 | 20231012 | 121700 | 6898472950 | 24350 | 24350 | 24400 | 24350 | 1161 |
| 413 | 20231012 | 121600 | 6870150150 | 24400 | 24350 | 24400 | 24350 | 376 |
| 414 | 20231012 | 121500 | 6860992700 | 24300 | 24350 | 24350 | 24300 | 300 |
| 415 | 20231012 | 121400 | 6853690500 | 24300 | 24350 | 24350 | 24300 | 68 |
| 416 | 20231012 | 121300 | 6852036650 | 24350 | 24300 | 24350 | 24250 | 495 |
| 417 | 20231012 | 121200 | 6839991900 | 24300 | 24350 | 24350 | 24250 | 1368 |
| 418 | 20231012 | 121100 | 6806705900 | 24350 | 24350 | 24400 | 24350 | 149 |
| 419 | 20231012 | 121000 | 6803074750 | 24350 | 24350 | 24350 | 24350 | 542 |
| 420 | 20231012 | 120900 | 6789877050 | 24350 | 24400 | 24400 | 24300 | 415 |
| 421 | 20231012 | 120800 | 6779757250 | 24400 | 24350 | 24400 | 24300 | 1134 |
| 422 | 20231012 | 120700 | 6752125150 | 24350 | 24250 | 24350 | 24250 | 245 |
| 423 | 20231012 | 120600 | 6746164000 | 24250 | 24350 | 24350 | 24250 | 502 |
| 424 | 20231012 | 120500 | 6733951750 | 24350 | 24300 | 24350 | 24300 | 171 |
| 425 | 20231012 | 120400 | 6729791250 | 24300 | 24350 | 24350 | 24300 | 408 |
| 426 | 20231012 | 120300 | 6719857550 | 24300 | 24350 | 24350 | 24300 | 392 |
| 427 | 20231012 | 120200 | 6710316850 | 24350 | 24350 | 24350 | 24350 | 139 |
| 428 | 20231012 | 120100 | 6706932200 | 24350 | 24350 | 24350 | 24300 | 384 |
| 429 | 20231012 | 120000 | 6697582300 | 24300 | 24350 | 24350 | 24250 | 194 |
| 430 | 20231012 | 115900 | 6692869200 | 24350 | 24250 | 24350 | 24250 | 1241 |
| 431 | 20231012 | 115800 | 6662686700 | 24250 | 24250 | 24300 | 24250 | 542 |
| 432 | 20231012 | 115700 | 6649520400 | 24250 | 24300 | 24300 | 24250 | 172 |
| 433 | 20231012 | 115600 | 6645345500 | 24300 | 24250 | 24300 | 24250 | 402 |
| 434 | 20231012 | 115500 | 6635583350 | 24250 | 24300 | 24300 | 24250 | 747 |
| 435 | 20231012 | 115400 | 6617454750 | 24300 | 24300 | 24350 | 24250 | 605 |
| 436 | 20231012 | 115300 | 6602759300 | 24300 | 24300 | 24300 | 24300 | 389 |
| 437 | 20231012 | 115200 | 6593306600 | 24350 | 24300 | 24350 | 24300 | 111 |
| 438 | 20231012 | 115100 | 6590607900 | 24300 | 24250 | 24350 | 24250 | 704 |
| 439 | 20231012 | 115000 | 6573506200 | 24300 | 24300 | 24350 | 24300 | 1118 |
| 440 | 20231012 | 114900 | 6546296500 | 24300 | 24350 | 24400 | 24300 | 288 |
| 441 | 20231012 | 114800 | 6539286500 | 24350 | 24400 | 24400 | 24300 | 528 |
| 442 | 20231012 | 114700 | 6526421950 | 24400 | 24350 | 24400 | 24350 | 412 |
| 443 | 20231012 | 114600 | 6516375750 | 24400 | 24350 | 24400 | 24300 | 395 |
| 444 | 20231012 | 114500 | 6506748250 | 24300 | 24350 | 24400 | 24250 | 572 |
| 445 | 20231012 | 114400 | 6492816500 | 24400 | 24350 | 24400 | 24350 | 1752 |
| 446 | 20231012 | 114300 | 6450071200 | 24350 | 24400 | 24400 | 24350 | 369 |
| 447 | 20231012 | 114200 | 6441072250 | 24400 | 24350 | 24400 | 24300 | 308 |
| 448 | 20231012 | 114100 | 6433572750 | 24350 | 24300 | 24400 | 24300 | 926 |
| 449 | 20231012 | 114000 | 6411037350 | 24300 | 24250 | 24300 | 24250 | 455 |
| 450 | 20231012 | 113900 | 6399999950 | 24300 | 24250 | 24300 | 24250 | 411 |
| 451 | 20231012 | 113800 | 6390023750 | 24250 | 24250 | 24350 | 24250 | 528 |
| 452 | 20231012 | 113700 | 6377208900 | 24300 | 24300 | 24300 | 24300 | 122 |
| 453 | 20231012 | 113600 | 6374244300 | 24250 | 24350 | 24350 | 24250 | 1356 |
| 454 | 20231012 | 113500 | 6341268700 | 24300 | 24300 | 24350 | 24300 | 71 |
| 455 | 20231012 | 113400 | 6339541650 | 24350 | 24300 | 24350 | 24300 | 334 |
| 456 | 20231012 | 113300 | 6331413400 | 24300 | 24300 | 24350 | 24250 | 353 |
| 457 | 20231012 | 113200 | 6322821550 | 24300 | 24250 | 24350 | 24200 | 874 |
| 458 | 20231012 | 113100 | 6301586050 | 24250 | 24200 | 24250 | 24200 | 370 |
| 459 | 20231012 | 113000 | 6292614050 | 24200 | 24250 | 24250 | 24200 | 489 |
| 460 | 20231012 | 112900 | 6280758650 | 24250 | 24250 | 24250 | 24250 | 390 |
| 461 | 20231012 | 112800 | 6271301150 | 24250 | 24300 | 24300 | 24200 | 213 |
| 462 | 20231012 | 112700 | 6266137050 | 24300 | 24200 | 24300 | 24150 | 335 |
| 463 | 20231012 | 112600 | 6258013950 | 24200 | 24250 | 24250 | 24200 | 493 |
| 464 | 20231012 | 112500 | 6246064950 | 24250 | 24300 | 24300 | 24250 | 358 |
| 465 | 20231012 | 112400 | 6237366400 | 24200 | 24300 | 24300 | 24200 | 450 |
| 466 | 20231012 | 112300 | 6226436650 | 24350 | 24200 | 24350 | 24100 | 957 |
| 467 | 20231012 | 112200 | 6203189600 | 24200 | 24250 | 24250 | 24200 | 390 |
| 468 | 20231012 | 112100 | 6193744000 | 24250 | 24200 | 24300 | 24100 | 481 |
| 469 | 20231012 | 112000 | 6182094350 | 24200 | 24200 | 24200 | 24200 | 314 |
| 470 | 20231012 | 111900 | 6174495550 | 24300 | 24250 | 24350 | 24100 | 1944 |
| 471 | 20231012 | 111800 | 6127343150 | 24250 | 24200 | 24300 | 24200 | 333 |
| 472 | 20231012 | 111700 | 6119253250 | 24300 | 24300 | 24300 | 24100 | 1327 |
| 473 | 20231012 | 111600 | 6087117400 | 24300 | 24250 | 24300 | 24250 | 404 |
| 474 | 20231012 | 111500 | 6077316800 | 24300 | 24250 | 24300 | 24200 | 476 |
| 475 | 20231012 | 111400 | 6065774450 | 24250 | 24200 | 24300 | 24200 | 1098 |
| 476 | 20231012 | 111300 | 6039163600 | 24200 | 24150 | 24200 | 24150 | 339 |
| 477 | 20231012 | 111200 | 6030960200 | 24150 | 24100 | 24200 | 24100 | 436 |
| 478 | 20231012 | 111100 | 6020429900 | 24150 | 24150 | 24150 | 24100 | 358 |
| 479 | 20231012 | 111000 | 6011784550 | 24150 | 24150 | 24200 | 24150 | 624 |
| 480 | 20231012 | 110900 | 5996700650 | 24150 | 24150 | 24200 | 24150 | 250 |
| 481 | 20231012 | 110800 | 5990655500 | 24150 | 24150 | 24200 | 24150 | 298 |
| 482 | 20231012 | 110700 | 5983458650 | 24200 | 24150 | 24200 | 24150 | 376 |
| 483 | 20231012 | 110600 | 5974361100 | 24100 | 24100 | 24150 | 24100 | 616 |
| 484 | 20231012 | 110500 | 5959497250 | 24100 | 24000 | 24100 | 24000 | 2248 |
| 485 | 20231012 | 110400 | 5905447800 | 24050 | 24100 | 24100 | 24050 | 969 |
| 486 | 20231012 | 110300 | 5882134700 | 24100 | 24150 | 24150 | 24050 | 693 |
| 487 | 20231012 | 110200 | 5865431800 | 24150 | 24050 | 24150 | 24050 | 424 |
| 488 | 20231012 | 110100 | 5855225800 | 24050 | 24100 | 24100 | 24000 | 1311 |
| 489 | 20231012 | 110000 | 5823693850 | 24100 | 24050 | 24100 | 24050 | 464 |
| 490 | 20231012 | 105900 | 5812513200 | 24100 | 24100 | 24150 | 24050 | 507 |
| 491 | 20231012 | 105800 | 5800301650 | 24100 | 24100 | 24150 | 24100 | 921 |
| 492 | 20231012 | 105700 | 5778089450 | 24100 | 24150 | 24150 | 24050 | 701 |
| 493 | 20231012 | 105600 | 5761193750 | 24150 | 24100 | 24150 | 24050 | 1365 |
| 494 | 20231012 | 105500 | 5728266050 | 24100 | 24150 | 24150 | 24100 | 2098 |
| 495 | 20231012 | 105400 | 5677680050 | 24150 | 24350 | 24350 | 24150 | 3868 |
| 496 | 20231012 | 105300 | 5583923850 | 24350 | 24400 | 24450 | 24350 | 469 |
| 497 | 20231012 | 105200 | 5572489400 | 24400 | 24400 | 24450 | 24350 | 1780 |
| 498 | 20231012 | 105100 | 5529067500 | 24300 | 24350 | 24500 | 24250 | 3601 |
| 499 | 20231012 | 105000 | 5441001350 | 24300 | 24350 | 24400 | 24300 | 384 |
| 500 | 20231012 | 104900 | 5431661350 | 24350 | 24300 | 24400 | 24250 | 722 |
| 501 | 20231012 | 104800 | 5414118350 | 24300 | 24400 | 24400 | 24300 | 637 |
| 502 | 20231012 | 104700 | 5398596500 | 24300 | 24300 | 24450 | 24300 | 1007 |
| 503 | 20231012 | 104600 | 5374080050 | 24300 | 24350 | 24350 | 24250 | 938 |
| 504 | 20231012 | 104500 | 5351274350 | 24350 | 24400 | 24450 | 24350 | 3529 |
| 505 | 20231012 | 104400 | 5265118500 | 24450 | 24450 | 24450 | 24400 | 585 |
| 506 | 20231012 | 104300 | 5250817200 | 24450 | 24350 | 24450 | 24350 | 311 |
| 507 | 20231012 | 104200 | 5243227200 | 24350 | 24450 | 24450 | 24350 | 424 |
| 508 | 20231012 | 104100 | 5232869900 | 24400 | 24350 | 24400 | 24350 | 586 |
| 509 | 20231012 | 104000 | 5218588050 | 24350 | 24350 | 24350 | 24350 | 315 |
| 510 | 20231012 | 103900 | 5210917800 | 24350 | 24450 | 24450 | 24300 | 401 |
| 511 | 20231012 | 103800 | 5201136350 | 24450 | 24350 | 24450 | 24350 | 2280 |
| 512 | 20231012 | 103700 | 5145501400 | 24350 | 24350 | 24350 | 24300 | 313 |
| 513 | 20231012 | 103600 | 5137880850 | 24350 | 24400 | 24400 | 24250 | 529 |
| 514 | 20231012 | 103500 | 5124999800 | 24350 | 24350 | 24350 | 24250 | 1605 |
| 515 | 20231012 | 103400 | 5085937150 | 24350 | 24250 | 24350 | 24250 | 286 |
| 516 | 20231012 | 103300 | 5078984550 | 24300 | 24350 | 24400 | 24200 | 1744 |
| 517 | 20231012 | 103200 | 5036622050 | 24400 | 24450 | 24450 | 24400 | 1477 |
| 518 | 20231012 | 103100 | 5000579850 | 24450 | 24450 | 24500 | 24400 | 900 |
| 519 | 20231012 | 103000 | 4978568550 | 24450 | 24450 | 24500 | 24400 | 1605 |
| 520 | 20231012 | 102900 | 4939329400 | 24450 | 24400 | 24450 | 24350 | 4290 |
| 521 | 20231012 | 102800 | 4834606750 | 24350 | 24350 | 24400 | 24300 | 592 |
| 522 | 20231012 | 102700 | 4820179650 | 24350 | 24300 | 24350 | 24300 | 1563 |
| 523 | 20231012 | 102600 | 4782142200 | 24350 | 24300 | 24350 | 24300 | 2184 |
| 524 | 20231012 | 102500 | 4729063450 | 24300 | 24300 | 24300 | 24250 | 415 |
| 525 | 20231012 | 102400 | 4718979200 | 24300 | 24250 | 24300 | 24250 | 471 |
| 526 | 20231012 | 102300 | 4707543650 | 24250 | 24250 | 24300 | 24200 | 1678 |
| 527 | 20231012 | 102200 | 4666819000 | 24250 | 24200 | 24250 | 24150 | 413 |
| 528 | 20231012 | 102100 | 4656819350 | 24200 | 24250 | 24300 | 24200 | 419 |
| 529 | 20231012 | 102000 | 4646650800 | 24250 | 24150 | 24300 | 24100 | 1929 |
| 530 | 20231012 | 101900 | 4599932300 | 24200 | 24200 | 24250 | 24150 | 494 |
| 531 | 20231012 | 101800 | 4587967100 | 24200 | 24300 | 24300 | 24200 | 999 |
| 532 | 20231012 | 101700 | 4563753950 | 24250 | 24250 | 24300 | 24200 | 1201 |
| 533 | 20231012 | 101600 | 4534621350 | 24250 | 24200 | 24250 | 24150 | 1113 |
| 534 | 20231012 | 101500 | 4507647600 | 24250 | 24300 | 24300 | 24200 | 790 |
| 535 | 20231012 | 101400 | 4488482100 | 24300 | 24200 | 24300 | 24200 | 736 |
| 536 | 20231012 | 101300 | 4470629100 | 24200 | 24200 | 24200 | 24100 | 656 |
| 537 | 20231012 | 101200 | 4454774300 | 24150 | 24250 | 24300 | 24150 | 1152 |
| 538 | 20231012 | 101100 | 4426864400 | 24200 | 24200 | 24200 | 24200 | 1780 |
| 539 | 20231012 | 101000 | 4383788400 | 24200 | 24300 | 24300 | 24200 | 721 |
| 540 | 20231012 | 100900 | 4366320300 | 24250 | 24250 | 24300 | 24250 | 490 |
| 541 | 20231012 | 100800 | 4354414800 | 24250 | 24200 | 24300 | 24200 | 623 |
| 542 | 20231012 | 100700 | 4339293550 | 24250 | 24200 | 24250 | 24200 | 2179 |
| 543 | 20231012 | 100600 | 4286476300 | 24200 | 24150 | 24200 | 24100 | 428 |
| 544 | 20231012 | 100500 | 4276139700 | 24150 | 24150 | 24150 | 24100 | 532 |
| 545 | 20231012 | 100400 | 4263292900 | 24150 | 24200 | 24200 | 24150 | 572 |
| 546 | 20231012 | 100300 | 4249477800 | 24200 | 24250 | 24250 | 24100 | 1036 |
| 547 | 20231012 | 100200 | 4224417900 | 24250 | 24200 | 24250 | 24100 | 563 |
| 548 | 20231012 | 100100 | 4210800350 | 24250 | 24200 | 24250 | 24200 | 997 |
| 549 | 20231012 | 100000 | 4186655650 | 24200 | 24200 | 24200 | 24050 | 460 |
| 550 | 20231012 | 095900 | 4175553650 | 24150 | 24200 | 24250 | 24150 | 1575 |
| 551 | 20231012 | 095800 | 4137460100 | 24200 | 24250 | 24250 | 24150 | 1133 |
| 552 | 20231012 | 095700 | 4110020950 | 24250 | 24200 | 24250 | 24200 | 934 |
| 553 | 20231012 | 095600 | 4087388450 | 24200 | 24100 | 24250 | 24100 | 1951 |
| 554 | 20231012 | 095500 | 4040289300 | 24100 | 24100 | 24100 | 24050 | 820 |
| 555 | 20231012 | 095400 | 4020528300 | 24050 | 24050 | 24100 | 24000 | 1726 |
| 556 | 20231012 | 095300 | 3979016900 | 24050 | 24100 | 24150 | 24000 | 2865 |
| 557 | 20231012 | 095200 | 3910099550 | 24250 | 24250 | 24300 | 24100 | 1593 |
| 558 | 20231012 | 095100 | 3871576050 | 24250 | 24300 | 24350 | 24250 | 2124 |
| 559 | 20231012 | 095000 | 3819990950 | 24300 | 24250 | 24300 | 24200 | 2135 |
| 560 | 20231012 | 094900 | 3768187600 | 24250 | 24200 | 24350 | 24150 | 6057 |
| 561 | 20231012 | 094800 | 3621215900 | 24200 | 24200 | 24250 | 24150 | 1709 |
| 562 | 20231012 | 094700 | 3579852800 | 24200 | 24100 | 24250 | 24100 | 4533 |
| 563 | 20231012 | 094600 | 3470232300 | 24100 | 24150 | 24150 | 24100 | 1549 |
| 564 | 20231012 | 094500 | 3432866000 | 24150 | 24200 | 24200 | 24100 | 865 |
| 565 | 20231012 | 094400 | 3411966900 | 24200 | 24250 | 24250 | 24150 | 847 |
| 566 | 20231012 | 094300 | 3391452750 | 24250 | 24200 | 24250 | 24200 | 987 |
| 567 | 20231012 | 094200 | 3367536850 | 24250 | 24250 | 24250 | 24150 | 717 |
| 568 | 20231012 | 094100 | 3350159650 | 24250 | 24100 | 24250 | 24050 | 2381 |
| 569 | 20231012 | 094000 | 3292672150 | 24100 | 24150 | 24150 | 24050 | 985 |
| 570 | 20231012 | 093900 | 3268939850 | 24150 | 24100 | 24150 | 24000 | 1426 |
| 571 | 20231012 | 093800 | 3234593350 | 24100 | 24050 | 24100 | 24000 | 998 |
| 572 | 20231012 | 093700 | 3210578700 | 24050 | 24100 | 24150 | 24000 | 1824 |
| 573 | 20231012 | 093600 | 3166693850 | 24100 | 24150 | 24200 | 24050 | 768 |
| 574 | 20231012 | 093500 | 3148149150 | 24250 | 24150 | 24250 | 24100 | 2021 |
| 575 | 20231012 | 093400 | 3099289800 | 24150 | 24250 | 24250 | 24150 | 1935 |
| 576 | 20231012 | 093300 | 3052460650 | 24250 | 24200 | 24300 | 24200 | 2743 |
| 577 | 20231012 | 093200 | 2985919350 | 24200 | 24300 | 24300 | 24200 | 1785 |
| 578 | 20231012 | 093100 | 2942645200 | 24300 | 24200 | 24300 | 24100 | 3124 |
| 579 | 20231012 | 093000 | 2866993250 | 24200 | 24250 | 24350 | 24200 | 10054 |
| 580 | 20231012 | 092900 | 2623002400 | 24250 | 24150 | 24250 | 24100 | 8603 |
| 581 | 20231012 | 092800 | 2414987500 | 24150 | 24050 | 24150 | 24050 | 4963 |
| 582 | 20231012 | 092700 | 2295301250 | 24050 | 24000 | 24100 | 23850 | 7195 |
| 583 | 20231012 | 092600 | 2122662050 | 24000 | 24000 | 24000 | 23950 | 7456 |
| 584 | 20231012 | 092500 | 1943762700 | 23950 | 23900 | 24000 | 23850 | 10256 |
| 585 | 20231012 | 092400 | 1698336900 | 23850 | 23850 | 23900 | 23750 | 2094 |
| 586 | 20231012 | 092300 | 1648374050 | 23850 | 23800 | 23900 | 23800 | 2665 |
| 587 | 20231012 | 092200 | 1584858400 | 23800 | 23700 | 23800 | 23650 | 3143 |
| 588 | 20231012 | 092100 | 1510217000 | 23700 | 23650 | 23750 | 23650 | 1556 |
| 589 | 20231012 | 092000 | 1473337550 | 23650 | 23800 | 23800 | 23600 | 2969 |
| 590 | 20231012 | 091900 | 1402979400 | 23750 | 23800 | 23850 | 23750 | 5765 |
| 591 | 20231012 | 091800 | 1265618750 | 23800 | 23600 | 23850 | 23500 | 9724 |
| 592 | 20231012 | 091700 | 1034931050 | 23650 | 23500 | 23700 | 23500 | 6433 |
| 593 | 20231012 | 091600 | 883066350 | 23450 | 23600 | 23600 | 23400 | 1703 |
| 594 | 20231012 | 091500 | 843026350 | 23600 | 23300 | 23700 | 23250 | 11840 |
| 595 | 20231012 | 091400 | 564544850 | 23250 | 23400 | 23400 | 23200 | 4599 |
| 596 | 20231012 | 091300 | 457361550 | 23400 | 23200 | 23450 | 23200 | 2798 |
| 597 | 20231012 | 091200 | 392066950 | 23150 | 23100 | 23200 | 23100 | 1878 |
| 598 | 20231012 | 091100 | 348621750 | 23100 | 23050 | 23150 | 23050 | 1457 |
| 599 | 20231012 | 091000 | 314971850 | 23050 | 23100 | 23150 | 23050 | 914 |
| 600 | 20231012 | 090900 | 293863800 | 23050 | 23100 | 23100 | 23050 | 1506 |
| 601 | 20231012 | 090800 | 259078650 | 23050 | 23100 | 23100 | 23050 | 27 |
| 602 | 20231012 | 090700 | 258455000 | 23050 | 22800 | 23050 | 22800 | 1489 |
| 603 | 20231012 | 090600 | 224329500 | 22850 | 22900 | 22950 | 22850 | 1057 |
| 604 | 20231012 | 090500 | 200174450 | 22900 | 22950 | 23050 | 22900 | 1334 |
| 605 | 20231012 | 090400 | 169589100 | 23000 | 22950 | 23000 | 22950 | 1033 |
| 606 | 20231012 | 090300 | 145838050 | 23000 | 22900 | 23000 | 22900 | 483 |
| 607 | 20231012 | 090200 | 134761150 | 23000 | 22900 | 23050 | 22900 | 2068 |
| 608 | 20231012 | 090100 | 87256100 | 22850 | 22800 | 22900 | 22800 | 863 |
| 609 | 20231012 | 090000 | 67523450 | 22800 | 22850 | 22850 | 22700 | 2957 |