33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 4845 |
| 3 | 20231018 | 190600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20231018 | 190500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20231018 | 190400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20231018 | 190300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20231018 | 190200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20231018 | 190100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20231018 | 190000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20231018 | 185900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20231018 | 185800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20231018 | 185700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20231018 | 185600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20231018 | 185500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20231018 | 185400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20231018 | 185300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20231018 | 185200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20231018 | 185100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20231018 | 185000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20231018 | 184900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20231018 | 184800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20231018 | 184700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20231018 | 184600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20231018 | 184500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20231018 | 184400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20231018 | 184300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20231018 | 184200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20231018 | 184100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20231018 | 184000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20231018 | 183900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20231018 | 183800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20231018 | 183700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 4845 |
| 33 | 20231018 | 183600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20231018 | 183500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20231018 | 183400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20231018 | 183300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20231018 | 183200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20231018 | 183100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20231018 | 183000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20231018 | 182900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20231018 | 182800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20231018 | 182700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20231018 | 182600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20231018 | 182500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20231018 | 182400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20231018 | 182300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20231018 | 182200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20231018 | 182100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20231018 | 182000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20231018 | 181900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20231018 | 181800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20231018 | 181700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20231018 | 181600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20231018 | 181500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20231018 | 181400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20231018 | 181300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20231018 | 181200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20231018 | 181100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20231018 | 181000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20231018 | 180900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20231018 | 180800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20231018 | 180700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 4845 |
| 63 | 20231018 | 180600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20231018 | 180500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20231018 | 180400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20231018 | 180300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20231018 | 180200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20231018 | 180100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20231018 | 180000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20231018 | 175900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20231018 | 175800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20231018 | 175700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20231018 | 175600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20231018 | 175500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20231018 | 175400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20231018 | 175300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20231018 | 175200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20231018 | 175100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20231018 | 175000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20231018 | 174900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20231018 | 174800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20231018 | 174700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20231018 | 174600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20231018 | 174500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20231018 | 174400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20231018 | 174300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20231018 | 174200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20231018 | 174100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20231018 | 174000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20231018 | 173900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20231018 | 173800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20231018 | 173700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 4845 |
| 93 | 20231018 | 173600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20231018 | 173500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20231018 | 173400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20231018 | 173300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20231018 | 173200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20231018 | 173100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20231018 | 173000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20231018 | 172900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20231018 | 172800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20231018 | 172700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20231018 | 172600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20231018 | 172500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20231018 | 172400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20231018 | 172300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20231018 | 172200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20231018 | 172100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20231018 | 172000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20231018 | 171900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20231018 | 171800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20231018 | 171700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20231018 | 171600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20231018 | 171500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20231018 | 171400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20231018 | 171300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20231018 | 171200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20231018 | 171100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20231018 | 171000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20231018 | 170900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20231018 | 170800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20231018 | 170700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 4845 |
| 123 | 20231018 | 170600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20231018 | 170500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20231018 | 170400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20231018 | 170300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20231018 | 170200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20231018 | 170100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20231018 | 170000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20231018 | 165900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20231018 | 165800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20231018 | 165700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20231018 | 165600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20231018 | 165500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20231018 | 165400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20231018 | 165300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20231018 | 165200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20231018 | 165100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20231018 | 165000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20231018 | 164900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20231018 | 164800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20231018 | 164700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20231018 | 164600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20231018 | 164500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20231018 | 164400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20231018 | 164300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20231018 | 164200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20231018 | 164100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20231018 | 164000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20231018 | 163900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20231018 | 163800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20231018 | 163700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 4845 |
| 153 | 20231018 | 163600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20231018 | 163500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20231018 | 163400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20231018 | 163300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20231018 | 163200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20231018 | 163100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20231018 | 163000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20231018 | 162900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20231018 | 162800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20231018 | 162700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20231018 | 162600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20231018 | 162500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20231018 | 162400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20231018 | 162300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20231018 | 162200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20231018 | 162100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20231018 | 162000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20231018 | 161900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20231018 | 161800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20231018 | 161700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20231018 | 161600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20231018 | 161500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20231018 | 161400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20231018 | 161300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20231018 | 161200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20231018 | 161100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20231018 | 161000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20231018 | 160900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20231018 | 160800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20231018 | 160700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 4845 |
| 183 | 20231018 | 160600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20231018 | 160500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20231018 | 160400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20231018 | 160300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20231018 | 160200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20231018 | 160100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20231018 | 160000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20231018 | 155900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20231018 | 155800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20231018 | 155700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20231018 | 155600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20231018 | 155500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20231018 | 155400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20231018 | 155300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20231018 | 155200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20231018 | 155100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20231018 | 155000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20231018 | 154900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20231018 | 154800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20231018 | 154700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20231018 | 154600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20231018 | 154500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20231018 | 154400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20231018 | 154300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20231018 | 154200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20231018 | 154100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20231018 | 154000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20231018 | 153900 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20231018 | 153800 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20231018 | 153700 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 4845 |
| 213 | 20231018 | 153600 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20231018 | 153500 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20231018 | 153400 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20231018 | 153300 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20231018 | 153200 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20231018 | 153100 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 219 | 20231018 | 153000 | 12883089000 | 28450 | 28450 | 28450 | 28450 | 4845 |
| 220 | 20231018 | 152900 | 12745248750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 221 | 20231018 | 152800 | 12745248750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 222 | 20231018 | 152700 | 12745248750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 223 | 20231018 | 152600 | 12745248750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 224 | 20231018 | 152500 | 12745248750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 225 | 20231018 | 152400 | 12745248750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 226 | 20231018 | 152300 | 12745248750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 227 | 20231018 | 152200 | 12745248750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 228 | 20231018 | 152100 | 12745248750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 229 | 20231018 | 152000 | 12745248750 | 28500 | 28500 | 28500 | 28500 | 0 |
| 230 | 20231018 | 151900 | 12745248750 | 28500 | 28400 | 28500 | 28300 | 2369 |
| 231 | 20231018 | 151800 | 12677794450 | 28400 | 28400 | 28450 | 28350 | 1192 |
| 232 | 20231018 | 151700 | 12643913400 | 28450 | 28500 | 28500 | 28400 | 532 |
| 233 | 20231018 | 151600 | 12628780800 | 28500 | 28450 | 28500 | 28450 | 1118 |
| 234 | 20231018 | 151500 | 12596961150 | 28450 | 28400 | 28450 | 28350 | 860 |
| 235 | 20231018 | 151400 | 12572530450 | 28400 | 28400 | 28450 | 28350 | 405 |
| 236 | 20231018 | 151300 | 12561028000 | 28350 | 28400 | 28400 | 28350 | 337 |
| 237 | 20231018 | 151200 | 12551457300 | 28400 | 28400 | 28450 | 28350 | 255 |
| 238 | 20231018 | 151100 | 12544211300 | 28450 | 28400 | 28450 | 28350 | 429 |
| 239 | 20231018 | 151000 | 12532012400 | 28400 | 28400 | 28450 | 28400 | 544 |
| 240 | 20231018 | 150900 | 12516542900 | 28400 | 28350 | 28400 | 28350 | 357 |
| 241 | 20231018 | 150800 | 12506413000 | 28350 | 28300 | 28350 | 28250 | 466 |
| 242 | 20231018 | 150700 | 12493223950 | 28300 | 28400 | 28400 | 28300 | 255 |
| 243 | 20231018 | 150600 | 12485990100 | 28400 | 28350 | 28400 | 28150 | 440 |
| 244 | 20231018 | 150500 | 12473524050 | 28350 | 28400 | 28450 | 28350 | 259 |
| 245 | 20231018 | 150400 | 12466165350 | 28400 | 28350 | 28450 | 28350 | 927 |
| 246 | 20231018 | 150300 | 12439828700 | 28350 | 28350 | 28400 | 28300 | 281 |
| 247 | 20231018 | 150200 | 12431854700 | 28400 | 28350 | 28400 | 28300 | 429 |
| 248 | 20231018 | 150100 | 12419694850 | 28350 | 28300 | 28350 | 28250 | 521 |
| 249 | 20231018 | 150000 | 12404950550 | 28250 | 28050 | 28300 | 28050 | 1988 |
| 250 | 20231018 | 145900 | 12349068000 | 28150 | 28150 | 28150 | 28050 | 2520 |
| 251 | 20231018 | 145800 | 12278305950 | 28100 | 28300 | 28300 | 28100 | 2976 |
| 252 | 20231018 | 145700 | 12194539750 | 28200 | 28300 | 28400 | 28200 | 2502 |
| 253 | 20231018 | 145600 | 12123878700 | 28300 | 28550 | 28600 | 28200 | 3399 |
| 254 | 20231018 | 145500 | 12027605850 | 28550 | 28550 | 28600 | 28500 | 559 |
| 255 | 20231018 | 145400 | 12011653300 | 28550 | 28600 | 28600 | 28500 | 413 |
| 256 | 20231018 | 145300 | 11999853950 | 28550 | 28600 | 28600 | 28500 | 460 |
| 257 | 20231018 | 145200 | 11986715950 | 28550 | 28600 | 28600 | 28550 | 421 |
| 258 | 20231018 | 145100 | 11974689700 | 28550 | 28550 | 28600 | 28450 | 414 |
| 259 | 20231018 | 145000 | 11962868300 | 28550 | 28500 | 28600 | 28500 | 529 |
| 260 | 20231018 | 144900 | 11947772750 | 28500 | 28450 | 28550 | 28450 | 588 |
| 261 | 20231018 | 144800 | 11931018400 | 28500 | 28450 | 28500 | 28350 | 500 |
| 262 | 20231018 | 144700 | 11916800250 | 28400 | 28450 | 28550 | 28400 | 354 |
| 263 | 20231018 | 144600 | 11906717450 | 28450 | 28500 | 28550 | 28450 | 387 |
| 264 | 20231018 | 144500 | 11895691500 | 28500 | 28450 | 28550 | 28450 | 346 |
| 265 | 20231018 | 144400 | 11885829150 | 28450 | 28500 | 28600 | 28400 | 867 |
| 266 | 20231018 | 144300 | 11861146350 | 28500 | 28450 | 28500 | 28400 | 385 |
| 267 | 20231018 | 144200 | 11850189000 | 28450 | 28450 | 28500 | 28400 | 370 |
| 268 | 20231018 | 144100 | 11839659600 | 28500 | 28400 | 28500 | 28300 | 394 |
| 269 | 20231018 | 144000 | 11828468450 | 28400 | 28400 | 28500 | 28400 | 333 |
| 270 | 20231018 | 143900 | 11819000500 | 28400 | 28300 | 28500 | 28250 | 560 |
| 271 | 20231018 | 143800 | 11803130950 | 28250 | 28300 | 28300 | 28150 | 1483 |
| 272 | 20231018 | 143700 | 11761286150 | 28300 | 28300 | 28350 | 28250 | 1436 |
| 273 | 20231018 | 143600 | 11720676400 | 28300 | 28450 | 28600 | 28300 | 1840 |
| 274 | 20231018 | 143500 | 11668513000 | 28450 | 28600 | 28650 | 28450 | 1145 |
| 275 | 20231018 | 143400 | 11635858100 | 28600 | 28600 | 28600 | 28350 | 1857 |
| 276 | 20231018 | 143300 | 11583060200 | 28600 | 28650 | 28650 | 28550 | 535 |
| 277 | 20231018 | 143200 | 11567767500 | 28450 | 28550 | 28650 | 28450 | 3118 |
| 278 | 20231018 | 143100 | 11478775100 | 28650 | 28600 | 28650 | 28550 | 655 |
| 279 | 20231018 | 143000 | 11460041100 | 28650 | 28600 | 28650 | 28500 | 542 |
| 280 | 20231018 | 142900 | 11444546900 | 28600 | 28600 | 28600 | 28500 | 442 |
| 281 | 20231018 | 142800 | 11431916500 | 28500 | 28550 | 28600 | 28500 | 1492 |
| 282 | 20231018 | 142700 | 11389378500 | 28600 | 28500 | 28600 | 28500 | 979 |
| 283 | 20231018 | 142600 | 11361398650 | 28550 | 28550 | 28550 | 28500 | 519 |
| 284 | 20231018 | 142500 | 11346581450 | 28500 | 28550 | 28600 | 28500 | 576 |
| 285 | 20231018 | 142400 | 11330129900 | 28600 | 28600 | 28600 | 28500 | 1192 |
| 286 | 20231018 | 142300 | 11296116800 | 28600 | 28600 | 28600 | 28500 | 665 |
| 287 | 20231018 | 142200 | 11277127000 | 28600 | 28600 | 28600 | 28500 | 602 |
| 288 | 20231018 | 142100 | 11259919400 | 28600 | 28600 | 28600 | 28550 | 466 |
| 289 | 20231018 | 142000 | 11246600000 | 28500 | 28650 | 28650 | 28500 | 1131 |
| 290 | 20231018 | 141900 | 11214312750 | 28650 | 28650 | 28700 | 28600 | 1340 |
| 291 | 20231018 | 141800 | 11175968000 | 28650 | 28700 | 28700 | 28600 | 670 |
| 292 | 20231018 | 141700 | 11156774150 | 28700 | 28700 | 28700 | 28600 | 1351 |
| 293 | 20231018 | 141600 | 11118054950 | 28700 | 28650 | 28750 | 28650 | 650 |
| 294 | 20231018 | 141500 | 11099408700 | 28650 | 28750 | 28800 | 28650 | 1336 |
| 295 | 20231018 | 141400 | 11061032000 | 28700 | 28750 | 28800 | 28700 | 1241 |
| 296 | 20231018 | 141300 | 11025335850 | 28750 | 28750 | 28800 | 28700 | 1139 |
| 297 | 20231018 | 141200 | 10992591400 | 28750 | 28700 | 28750 | 28700 | 703 |
| 298 | 20231018 | 141100 | 10972390150 | 28750 | 28750 | 28750 | 28700 | 989 |
| 299 | 20231018 | 141000 | 10943972350 | 28700 | 28700 | 28700 | 28650 | 1014 |
| 300 | 20231018 | 140900 | 10914878800 | 28700 | 28700 | 28750 | 28650 | 1514 |
| 301 | 20231018 | 140800 | 10871420550 | 28700 | 28650 | 28700 | 28600 | 1227 |
| 302 | 20231018 | 140700 | 10836270800 | 28600 | 28600 | 28650 | 28550 | 816 |
| 303 | 20231018 | 140600 | 10812938000 | 28600 | 28650 | 28700 | 28550 | 1206 |
| 304 | 20231018 | 140500 | 10778451600 | 28650 | 28750 | 28800 | 28600 | 3717 |
| 305 | 20231018 | 140400 | 10671752600 | 28800 | 28750 | 28800 | 28750 | 1941 |
| 306 | 20231018 | 140300 | 10615888750 | 28800 | 28700 | 28800 | 28700 | 1579 |
| 307 | 20231018 | 140200 | 10570440250 | 28750 | 28750 | 28750 | 28700 | 2457 |
| 308 | 20231018 | 140100 | 10499809400 | 28750 | 28700 | 28750 | 28650 | 2719 |
| 309 | 20231018 | 140000 | 10421761900 | 28700 | 28700 | 28700 | 28650 | 3457 |
| 310 | 20231018 | 135900 | 10322568700 | 28700 | 28600 | 28700 | 28600 | 3147 |
| 311 | 20231018 | 135800 | 10232394400 | 28600 | 28550 | 28600 | 28500 | 2445 |
| 312 | 20231018 | 135700 | 10162576100 | 28550 | 28500 | 28550 | 28450 | 3202 |
| 313 | 20231018 | 135600 | 10071227800 | 28500 | 28300 | 28500 | 28300 | 5805 |
| 314 | 20231018 | 135500 | 9906174250 | 28350 | 28300 | 28350 | 28200 | 1553 |
| 315 | 20231018 | 135400 | 9862201350 | 28300 | 28250 | 28300 | 28150 | 514 |
| 316 | 20231018 | 135300 | 9847688400 | 28250 | 28250 | 28250 | 28150 | 510 |
| 317 | 20231018 | 135200 | 9833297100 | 28250 | 28150 | 28250 | 28150 | 267 |
| 318 | 20231018 | 135100 | 9825763200 | 28150 | 28200 | 28200 | 28150 | 417 |
| 319 | 20231018 | 135000 | 9814009150 | 28100 | 28200 | 28250 | 28100 | 683 |
| 320 | 20231018 | 134900 | 9794750150 | 28200 | 28150 | 28200 | 28150 | 583 |
| 321 | 20231018 | 134800 | 9778317600 | 28200 | 28100 | 28200 | 28100 | 609 |
| 322 | 20231018 | 134700 | 9761182250 | 28100 | 28050 | 28100 | 27950 | 390 |
| 323 | 20231018 | 134600 | 9750240450 | 28050 | 27900 | 28050 | 27850 | 1113 |
| 324 | 20231018 | 134500 | 9719219150 | 27900 | 27950 | 28000 | 27900 | 586 |
| 325 | 20231018 | 134400 | 9702825350 | 27950 | 28000 | 28000 | 27850 | 210 |
| 326 | 20231018 | 134300 | 9696961200 | 27900 | 27950 | 28000 | 27900 | 277 |
| 327 | 20231018 | 134200 | 9689223550 | 27950 | 27950 | 27950 | 27900 | 348 |
| 328 | 20231018 | 134100 | 9679503850 | 27950 | 27950 | 27950 | 27900 | 284 |
| 329 | 20231018 | 134000 | 9671572450 | 27950 | 27950 | 27950 | 27850 | 397 |
| 330 | 20231018 | 133900 | 9660501850 | 27950 | 27900 | 28000 | 27850 | 354 |
| 331 | 20231018 | 133800 | 9650619500 | 27900 | 27950 | 27950 | 27850 | 193 |
| 332 | 20231018 | 133700 | 9645236000 | 27950 | 27850 | 27950 | 27850 | 465 |
| 333 | 20231018 | 133600 | 9632269150 | 27850 | 27700 | 27950 | 27700 | 1382 |
| 334 | 20231018 | 133500 | 9593922750 | 27750 | 27900 | 27900 | 27750 | 3499 |
| 335 | 20231018 | 133400 | 9496696400 | 27900 | 27950 | 27950 | 27900 | 277 |
| 336 | 20231018 | 133300 | 9488961050 | 27950 | 27950 | 27950 | 27900 | 573 |
| 337 | 20231018 | 133200 | 9472971800 | 27950 | 27950 | 27950 | 27900 | 258 |
| 338 | 20231018 | 133100 | 9465771100 | 27900 | 27950 | 27950 | 27900 | 721 |
| 339 | 20231018 | 133000 | 9445635600 | 27950 | 28000 | 28000 | 27900 | 748 |
| 340 | 20231018 | 132900 | 9424761600 | 28000 | 28100 | 28100 | 27950 | 656 |
| 341 | 20231018 | 132800 | 9406399400 | 28100 | 28100 | 28150 | 28050 | 567 |
| 342 | 20231018 | 132700 | 9390481600 | 28100 | 28150 | 28150 | 28050 | 170 |
| 343 | 20231018 | 132600 | 9385707300 | 28150 | 28150 | 28150 | 28050 | 300 |
| 344 | 20231018 | 132500 | 9377275400 | 28050 | 28100 | 28150 | 28050 | 658 |
| 345 | 20231018 | 132400 | 9358803150 | 28150 | 28150 | 28150 | 28050 | 191 |
| 346 | 20231018 | 132300 | 9353435850 | 28150 | 28100 | 28150 | 28050 | 249 |
| 347 | 20231018 | 132200 | 9346443650 | 28100 | 28100 | 28150 | 28050 | 159 |
| 348 | 20231018 | 132100 | 9341980550 | 28150 | 28150 | 28150 | 28050 | 290 |
| 349 | 20231018 | 132000 | 9333837950 | 28150 | 28050 | 28200 | 28050 | 594 |
| 350 | 20231018 | 131900 | 9317145600 | 28150 | 28050 | 28150 | 28050 | 63 |
| 351 | 20231018 | 131800 | 9315375650 | 28050 | 28150 | 28150 | 28050 | 204 |
| 352 | 20231018 | 131700 | 9309644100 | 28050 | 28200 | 28200 | 28050 | 286 |
| 353 | 20231018 | 131600 | 9301595400 | 28200 | 28200 | 28200 | 28100 | 207 |
| 354 | 20231018 | 131500 | 9295774400 | 28200 | 28100 | 28200 | 28000 | 1130 |
| 355 | 20231018 | 131400 | 9264000800 | 28000 | 28200 | 28200 | 27900 | 8280 |
| 356 | 20231018 | 131300 | 9032122750 | 28200 | 28250 | 28300 | 28200 | 424 |
| 357 | 20231018 | 131200 | 9020148200 | 28300 | 28300 | 28300 | 28250 | 341 |
| 358 | 20231018 | 131100 | 9010503100 | 28300 | 28300 | 28300 | 28250 | 282 |
| 359 | 20231018 | 131000 | 9002526300 | 28300 | 28300 | 28300 | 28250 | 384 |
| 360 | 20231018 | 130900 | 8991667200 | 28300 | 28300 | 28300 | 28300 | 263 |
| 361 | 20231018 | 130800 | 8984224300 | 28300 | 28400 | 28400 | 28300 | 498 |
| 362 | 20231018 | 130700 | 8970123300 | 28300 | 28400 | 28400 | 28300 | 390 |
| 363 | 20231018 | 130600 | 8959070800 | 28400 | 28400 | 28400 | 28350 | 584 |
| 364 | 20231018 | 130500 | 8942499450 | 28400 | 28400 | 28400 | 28350 | 389 |
| 365 | 20231018 | 130400 | 8931461850 | 28400 | 28400 | 28400 | 28350 | 275 |
| 366 | 20231018 | 130300 | 8923652800 | 28400 | 28400 | 28400 | 28400 | 204 |
| 367 | 20231018 | 130200 | 8917859200 | 28400 | 28450 | 28500 | 28400 | 187 |
| 368 | 20231018 | 130100 | 8912541600 | 28500 | 28450 | 28500 | 28350 | 357 |
| 369 | 20231018 | 130000 | 8902383250 | 28500 | 28450 | 28500 | 28400 | 200 |
| 370 | 20231018 | 125900 | 8896687750 | 28400 | 28500 | 28500 | 28350 | 319 |
| 371 | 20231018 | 125800 | 8887618300 | 28500 | 28450 | 28500 | 28450 | 209 |
| 372 | 20231018 | 125700 | 8881665400 | 28450 | 28450 | 28450 | 28350 | 315 |
| 373 | 20231018 | 125600 | 8872713900 | 28500 | 28500 | 28500 | 28400 | 408 |
| 374 | 20231018 | 125500 | 8861093850 | 28500 | 28500 | 28500 | 28450 | 131 |
| 375 | 20231018 | 125400 | 8857360400 | 28550 | 28550 | 28550 | 28500 | 206 |
| 376 | 20231018 | 125300 | 8851482750 | 28550 | 28550 | 28550 | 28450 | 515 |
| 377 | 20231018 | 125200 | 8836794800 | 28550 | 28550 | 28550 | 28500 | 217 |
| 378 | 20231018 | 125100 | 8830603150 | 28550 | 28500 | 28550 | 28500 | 246 |
| 379 | 20231018 | 125000 | 8823584050 | 28550 | 28550 | 28550 | 28350 | 538 |
| 380 | 20231018 | 124900 | 8808265350 | 28550 | 28350 | 28550 | 28350 | 142 |
| 381 | 20231018 | 124800 | 8804224650 | 28550 | 28550 | 28550 | 28550 | 149 |
| 382 | 20231018 | 124700 | 8799970700 | 28550 | 28500 | 28550 | 28350 | 278 |
| 383 | 20231018 | 124600 | 8792042850 | 28350 | 28350 | 28550 | 28300 | 524 |
| 384 | 20231018 | 124500 | 8777181700 | 28550 | 28500 | 28550 | 28350 | 491 |
| 385 | 20231018 | 124400 | 8763181500 | 28450 | 28450 | 28500 | 28450 | 219 |
| 386 | 20231018 | 124300 | 8756943500 | 28450 | 28450 | 28500 | 28450 | 152 |
| 387 | 20231018 | 124200 | 8752617100 | 28500 | 28450 | 28500 | 28350 | 267 |
| 388 | 20231018 | 124100 | 8745018700 | 28450 | 28500 | 28500 | 28300 | 459 |
| 389 | 20231018 | 124000 | 8731961000 | 28500 | 28300 | 28500 | 28300 | 84 |
| 390 | 20231018 | 123900 | 8729571450 | 28250 | 28300 | 28500 | 28250 | 760 |
| 391 | 20231018 | 123800 | 8708028300 | 28300 | 28500 | 28500 | 28300 | 219 |
| 392 | 20231018 | 123700 | 8701800300 | 28500 | 28300 | 28500 | 28300 | 101 |
| 393 | 20231018 | 123600 | 8698927800 | 28300 | 28350 | 28500 | 28300 | 757 |
| 394 | 20231018 | 123500 | 8677445150 | 28450 | 28400 | 28500 | 28350 | 224 |
| 395 | 20231018 | 123400 | 8671082700 | 28400 | 28400 | 28500 | 28400 | 375 |
| 396 | 20231018 | 123300 | 8660413200 | 28550 | 28550 | 28550 | 28400 | 251 |
| 397 | 20231018 | 123200 | 8653261900 | 28550 | 28450 | 28550 | 28450 | 221 |
| 398 | 20231018 | 123100 | 8646954450 | 28450 | 28500 | 28550 | 28450 | 360 |
| 399 | 20231018 | 123000 | 8636693700 | 28550 | 28500 | 28550 | 28500 | 151 |
| 400 | 20231018 | 122900 | 8632386650 | 28500 | 28500 | 28550 | 28450 | 177 |
| 401 | 20231018 | 122800 | 8627336900 | 28500 | 28450 | 28500 | 28450 | 347 |
| 402 | 20231018 | 122700 | 8617450750 | 28500 | 28500 | 28550 | 28500 | 856 |
| 403 | 20231018 | 122600 | 8593051050 | 28500 | 28400 | 28500 | 28400 | 117 |
| 404 | 20231018 | 122500 | 8589720500 | 28500 | 28450 | 28500 | 28350 | 898 |
| 405 | 20231018 | 122400 | 8564166250 | 28450 | 28500 | 28550 | 28450 | 227 |
| 406 | 20231018 | 122300 | 8557695550 | 28500 | 28550 | 28550 | 28500 | 273 |
| 407 | 20231018 | 122200 | 8549905950 | 28550 | 28550 | 28550 | 28450 | 866 |
| 408 | 20231018 | 122100 | 8525220650 | 28550 | 28550 | 28550 | 28550 | 210 |
| 409 | 20231018 | 122000 | 8519225150 | 28600 | 28400 | 28600 | 28350 | 365 |
| 410 | 20231018 | 121900 | 8508833850 | 28400 | 28400 | 28400 | 28350 | 607 |
| 411 | 20231018 | 121800 | 8491600050 | 28600 | 28400 | 28600 | 28300 | 819 |
| 412 | 20231018 | 121700 | 8468272100 | 28400 | 28400 | 28400 | 28300 | 278 |
| 413 | 20231018 | 121600 | 8460383700 | 28350 | 28450 | 28450 | 28300 | 506 |
| 414 | 20231018 | 121500 | 8446027050 | 28450 | 28700 | 28750 | 28450 | 9629 |
| 415 | 20231018 | 121400 | 8169863700 | 28700 | 28700 | 28750 | 28700 | 426 |
| 416 | 20231018 | 121300 | 8157629500 | 28750 | 28750 | 28750 | 28700 | 273 |
| 417 | 20231018 | 121200 | 8149780850 | 28750 | 28700 | 28750 | 28700 | 459 |
| 418 | 20231018 | 121100 | 8136589750 | 28700 | 28700 | 28750 | 28700 | 820 |
| 419 | 20231018 | 121000 | 8113047000 | 28750 | 28750 | 28750 | 28700 | 855 |
| 420 | 20231018 | 120900 | 8088475900 | 28750 | 28700 | 28750 | 28650 | 4590 |
| 421 | 20231018 | 120800 | 7956550950 | 28700 | 28700 | 28700 | 28650 | 994 |
| 422 | 20231018 | 120700 | 7928025650 | 28700 | 28650 | 28750 | 28650 | 872 |
| 423 | 20231018 | 120600 | 7903006100 | 28750 | 28700 | 28750 | 28650 | 1836 |
| 424 | 20231018 | 120500 | 7850316400 | 28700 | 28650 | 28700 | 28600 | 3892 |
| 425 | 20231018 | 120400 | 7738698100 | 28650 | 28550 | 28650 | 28500 | 3627 |
| 426 | 20231018 | 120300 | 7634944050 | 28500 | 28550 | 28550 | 28500 | 224 |
| 427 | 20231018 | 120200 | 7628553400 | 28500 | 28500 | 28500 | 28450 | 1327 |
| 428 | 20231018 | 120100 | 7590738900 | 28500 | 28450 | 28500 | 28450 | 488 |
| 429 | 20231018 | 120000 | 7576834550 | 28450 | 28450 | 28500 | 28450 | 1527 |
| 430 | 20231018 | 115900 | 7533363650 | 28450 | 28450 | 28450 | 28450 | 886 |
| 431 | 20231018 | 115800 | 7508156950 | 28450 | 28400 | 28450 | 28350 | 606 |
| 432 | 20231018 | 115700 | 7490943600 | 28450 | 28400 | 28450 | 28400 | 157 |
| 433 | 20231018 | 115600 | 7486478650 | 28400 | 28400 | 28450 | 28350 | 1020 |
| 434 | 20231018 | 115500 | 7457506350 | 28400 | 28350 | 28400 | 28350 | 226 |
| 435 | 20231018 | 115400 | 7451089750 | 28350 | 28400 | 28400 | 28350 | 287 |
| 436 | 20231018 | 115300 | 7442949550 | 28300 | 28350 | 28400 | 28300 | 364 |
| 437 | 20231018 | 115200 | 7432622950 | 28350 | 28350 | 28350 | 28350 | 179 |
| 438 | 20231018 | 115100 | 7427548300 | 28350 | 28300 | 28350 | 28300 | 218 |
| 439 | 20231018 | 115000 | 7421371400 | 28350 | 28350 | 28350 | 28350 | 189 |
| 440 | 20231018 | 114900 | 7416013250 | 28350 | 28300 | 28350 | 28150 | 225 |
| 441 | 20231018 | 114800 | 7409645450 | 28300 | 28300 | 28300 | 28150 | 217 |
| 442 | 20231018 | 114700 | 7403514550 | 28300 | 28300 | 28300 | 28150 | 192 |
| 443 | 20231018 | 114600 | 7398081100 | 28300 | 28300 | 28300 | 28300 | 150 |
| 444 | 20231018 | 114500 | 7393836100 | 28150 | 28300 | 28300 | 28150 | 143 |
| 445 | 20231018 | 114400 | 7389799400 | 28350 | 28350 | 28350 | 28150 | 382 |
| 446 | 20231018 | 114300 | 7378993300 | 28350 | 28200 | 28350 | 28100 | 844 |
| 447 | 20231018 | 114200 | 7355206400 | 28350 | 28350 | 28350 | 28350 | 190 |
| 448 | 20231018 | 114100 | 7349819900 | 28350 | 28350 | 28350 | 28350 | 190 |
| 449 | 20231018 | 114000 | 7344433400 | 28350 | 28400 | 28400 | 28200 | 216 |
| 450 | 20231018 | 113900 | 7338316150 | 28400 | 28300 | 28400 | 28200 | 541 |
| 451 | 20231018 | 113800 | 7322989050 | 28350 | 28300 | 28350 | 28300 | 202 |
| 452 | 20231018 | 113700 | 7317268700 | 28200 | 28300 | 28350 | 28200 | 227 |
| 453 | 20231018 | 113600 | 7310847400 | 28350 | 28350 | 28350 | 28350 | 192 |
| 454 | 20231018 | 113500 | 7305404200 | 28300 | 28350 | 28350 | 28200 | 228 |
| 455 | 20231018 | 113400 | 7298951850 | 28200 | 28350 | 28400 | 28150 | 687 |
| 456 | 20231018 | 113300 | 7279552350 | 28300 | 28300 | 28350 | 28300 | 136 |
| 457 | 20231018 | 113200 | 7275699800 | 28300 | 28400 | 28400 | 28200 | 214 |
| 458 | 20231018 | 113100 | 7269637750 | 28400 | 28300 | 28400 | 28300 | 238 |
| 459 | 20231018 | 113000 | 7262881850 | 28300 | 28400 | 28400 | 28300 | 566 |
| 460 | 20231018 | 112900 | 7246810000 | 28350 | 28350 | 28400 | 28350 | 351 |
| 461 | 20231018 | 112800 | 7236850800 | 28350 | 28300 | 28400 | 28300 | 578 |
| 462 | 20231018 | 112700 | 7220455300 | 28350 | 28150 | 28350 | 28150 | 153 |
| 463 | 20231018 | 112600 | 7216131350 | 28350 | 28350 | 28350 | 28150 | 213 |
| 464 | 20231018 | 112500 | 7210103800 | 28350 | 28350 | 28350 | 28150 | 472 |
| 465 | 20231018 | 112400 | 7196762100 | 28150 | 28300 | 28350 | 28100 | 221 |
| 466 | 20231018 | 112300 | 7190521400 | 28400 | 28300 | 28400 | 28200 | 546 |
| 467 | 20231018 | 112200 | 7175021750 | 28350 | 28300 | 28350 | 28300 | 161 |
| 468 | 20231018 | 112100 | 7170461700 | 28250 | 28250 | 28300 | 28200 | 358 |
| 469 | 20231018 | 112000 | 7160337250 | 28300 | 28200 | 28300 | 28200 | 305 |
| 470 | 20231018 | 111900 | 7151711850 | 28200 | 28200 | 28250 | 28200 | 494 |
| 471 | 20231018 | 111800 | 7137773550 | 28200 | 28300 | 28300 | 28200 | 145 |
| 472 | 20231018 | 111700 | 7133680700 | 28300 | 28200 | 28300 | 28200 | 284 |
| 473 | 20231018 | 111600 | 7125653050 | 28200 | 28300 | 28300 | 28150 | 229 |
| 474 | 20231018 | 111500 | 7119187400 | 28150 | 28250 | 28300 | 28150 | 133 |
| 475 | 20231018 | 111400 | 7115430850 | 28300 | 28100 | 28300 | 28100 | 301 |
| 476 | 20231018 | 111300 | 7106927200 | 28100 | 28150 | 28150 | 28100 | 254 |
| 477 | 20231018 | 111200 | 7099782350 | 28200 | 28000 | 28250 | 28000 | 206 |
| 478 | 20231018 | 111100 | 7093969500 | 28050 | 28100 | 28100 | 28050 | 270 |
| 479 | 20231018 | 111000 | 7086393450 | 28100 | 28150 | 28150 | 28100 | 249 |
| 480 | 20231018 | 110900 | 7079390600 | 28150 | 28200 | 28300 | 28150 | 281 |
| 481 | 20231018 | 110800 | 7071472300 | 28150 | 28200 | 28200 | 28150 | 330 |
| 482 | 20231018 | 110700 | 7062169700 | 28200 | 28200 | 28200 | 28200 | 358 |
| 483 | 20231018 | 110600 | 7052074100 | 28200 | 28150 | 28200 | 28150 | 131 |
| 484 | 20231018 | 110500 | 7048383250 | 28000 | 28000 | 28200 | 28000 | 297 |
| 485 | 20231018 | 110400 | 7040044600 | 27950 | 28100 | 28100 | 27950 | 687 |
| 486 | 20231018 | 110300 | 7020740050 | 28100 | 27950 | 28100 | 27900 | 320 |
| 487 | 20231018 | 110200 | 7011781900 | 27950 | 27900 | 27950 | 27900 | 540 |
| 488 | 20231018 | 110100 | 6996693900 | 28100 | 27950 | 28100 | 27950 | 127 |
| 489 | 20231018 | 110000 | 6993127600 | 27950 | 28100 | 28100 | 27950 | 88 |
| 490 | 20231018 | 105900 | 6990665650 | 28100 | 28100 | 28100 | 28100 | 2 |
| 491 | 20231018 | 105800 | 6990609450 | 28100 | 28050 | 28100 | 27950 | 219 |
| 492 | 20231018 | 105700 | 6984472150 | 28000 | 28050 | 28050 | 28000 | 4 |
| 493 | 20231018 | 105600 | 6984360000 | 28050 | 28000 | 28100 | 27950 | 125 |
| 494 | 20231018 | 105500 | 6980858300 | 28100 | 27950 | 28200 | 27750 | 6201 |
| 495 | 20231018 | 105400 | 6808310850 | 28000 | 28050 | 28200 | 27950 | 1402 |
| 496 | 20231018 | 105300 | 6769063800 | 28050 | 28200 | 28200 | 28050 | 574 |
| 497 | 20231018 | 105200 | 6752908800 | 28200 | 28150 | 28200 | 28150 | 173 |
| 498 | 20231018 | 105100 | 6748038750 | 28150 | 28100 | 28150 | 28100 | 228 |
| 499 | 20231018 | 105000 | 6741630800 | 28100 | 28100 | 28100 | 28050 | 397 |
| 500 | 20231018 | 104900 | 6730486650 | 28100 | 28100 | 28100 | 28100 | 63 |
| 501 | 20231018 | 104800 | 6728716350 | 28050 | 28100 | 28100 | 28050 | 58 |
| 502 | 20231018 | 104700 | 6727086650 | 28050 | 28000 | 28050 | 27950 | 428 |
| 503 | 20231018 | 104600 | 6715092300 | 28000 | 28050 | 28050 | 28000 | 164 |
| 504 | 20231018 | 104500 | 6710494600 | 28050 | 27950 | 28050 | 27950 | 71 |
| 505 | 20231018 | 104400 | 6708509000 | 27950 | 28000 | 28050 | 27950 | 385 |
| 506 | 20231018 | 104300 | 6697726500 | 27950 | 27950 | 28050 | 27950 | 740 |
| 507 | 20231018 | 104200 | 6677043350 | 27950 | 28150 | 28200 | 27950 | 2290 |
| 508 | 20231018 | 104100 | 6612829100 | 28050 | 28200 | 28200 | 28050 | 1635 |
| 509 | 20231018 | 104000 | 6566840550 | 28350 | 28350 | 28350 | 28200 | 263 |
| 510 | 20231018 | 103900 | 6559422800 | 28400 | 28400 | 28400 | 28200 | 1701 |
| 511 | 20231018 | 103800 | 6511300000 | 28400 | 28450 | 28450 | 28400 | 361 |
| 512 | 20231018 | 103700 | 6501039400 | 28450 | 28350 | 28450 | 28350 | 1353 |
| 513 | 20231018 | 103600 | 6462611100 | 28350 | 28350 | 28400 | 28350 | 235 |
| 514 | 20231018 | 103500 | 6455942450 | 28300 | 28400 | 28400 | 28300 | 961 |
| 515 | 20231018 | 103400 | 6428674450 | 28400 | 28400 | 28400 | 28350 | 328 |
| 516 | 20231018 | 103300 | 6419373500 | 28400 | 28350 | 28400 | 28350 | 1028 |
| 517 | 20231018 | 103200 | 6390191700 | 28350 | 28350 | 28350 | 28350 | 94 |
| 518 | 20231018 | 103100 | 6387526800 | 28350 | 28300 | 28400 | 28300 | 436 |
| 519 | 20231018 | 103000 | 6375168300 | 28400 | 28300 | 28400 | 28300 | 281 |
| 520 | 20231018 | 102900 | 6367191100 | 28300 | 28300 | 28400 | 28300 | 462 |
| 521 | 20231018 | 102800 | 6354107350 | 28300 | 28300 | 28300 | 28200 | 227 |
| 522 | 20231018 | 102700 | 6347694650 | 28300 | 28300 | 28300 | 28200 | 796 |
| 523 | 20231018 | 102600 | 6325179550 | 28300 | 28300 | 28300 | 28100 | 371 |
| 524 | 20231018 | 102500 | 6314730100 | 28300 | 28250 | 28300 | 28150 | 139 |
| 525 | 20231018 | 102400 | 6310800050 | 28300 | 28200 | 28300 | 28150 | 156 |
| 526 | 20231018 | 102300 | 6306391450 | 28300 | 28150 | 28300 | 28100 | 517 |
| 527 | 20231018 | 102200 | 6291814250 | 28250 | 28250 | 28300 | 28250 | 351 |
| 528 | 20231018 | 102100 | 6281897900 | 28300 | 28250 | 28300 | 28100 | 136 |
| 529 | 20231018 | 102000 | 6278063950 | 28250 | 28350 | 28350 | 28250 | 921 |
| 530 | 20231018 | 101900 | 6251983100 | 28350 | 28250 | 28350 | 28250 | 96 |
| 531 | 20231018 | 101800 | 6249266950 | 28300 | 28300 | 28300 | 28300 | 185 |
| 532 | 20231018 | 101700 | 6244031450 | 28050 | 28350 | 28350 | 28050 | 3568 |
| 533 | 20231018 | 101600 | 6143506350 | 28350 | 28300 | 28350 | 28100 | 1299 |
| 534 | 20231018 | 101500 | 6106942250 | 28200 | 28400 | 28400 | 28150 | 1368 |
| 535 | 20231018 | 101400 | 6068257550 | 28400 | 28400 | 28450 | 28350 | 485 |
| 536 | 20231018 | 101300 | 6054479550 | 28400 | 28400 | 28500 | 28400 | 799 |
| 537 | 20231018 | 101200 | 6031775000 | 28500 | 28400 | 28500 | 28300 | 3325 |
| 538 | 20231018 | 101100 | 5937223550 | 28400 | 28200 | 28400 | 28200 | 2361 |
| 539 | 20231018 | 101000 | 5870383650 | 28200 | 28150 | 28200 | 28150 | 1276 |
| 540 | 20231018 | 100900 | 5834416000 | 28150 | 28100 | 28150 | 28100 | 585 |
| 541 | 20231018 | 100800 | 5817960800 | 28100 | 28100 | 28100 | 27900 | 493 |
| 542 | 20231018 | 100700 | 5804131200 | 28100 | 27800 | 28100 | 27800 | 2432 |
| 543 | 20231018 | 100600 | 5736121100 | 27800 | 28150 | 28150 | 27700 | 6986 |
| 544 | 20231018 | 100500 | 5541392250 | 28150 | 28300 | 28300 | 28100 | 2266 |
| 545 | 20231018 | 100400 | 5477587500 | 28200 | 28300 | 28350 | 28200 | 452 |
| 546 | 20231018 | 100300 | 5464779550 | 28350 | 28400 | 28400 | 28250 | 234 |
| 547 | 20231018 | 100200 | 5458149000 | 28400 | 28300 | 28400 | 28200 | 885 |
| 548 | 20231018 | 100100 | 5433078200 | 28200 | 28100 | 28300 | 27950 | 2748 |
| 549 | 20231018 | 100000 | 5355921250 | 28100 | 28350 | 28350 | 28050 | 4119 |
| 550 | 20231018 | 095900 | 5239959650 | 28200 | 28450 | 28450 | 28200 | 3239 |
| 551 | 20231018 | 095800 | 5148385400 | 28400 | 28650 | 28650 | 28400 | 2632 |
| 552 | 20231018 | 095700 | 5073217950 | 28650 | 28550 | 28650 | 28500 | 2688 |
| 553 | 20231018 | 095600 | 4996350150 | 28550 | 28750 | 28800 | 28500 | 2563 |
| 554 | 20231018 | 095500 | 4922935800 | 28800 | 28800 | 28800 | 28650 | 1895 |
| 555 | 20231018 | 095400 | 4868474800 | 28800 | 28800 | 28850 | 28600 | 3570 |
| 556 | 20231018 | 095300 | 4765839600 | 28800 | 28650 | 28800 | 28550 | 3862 |
| 557 | 20231018 | 095200 | 4654997100 | 28600 | 28600 | 28650 | 28500 | 2239 |
| 558 | 20231018 | 095100 | 4591009150 | 28600 | 28600 | 28650 | 28500 | 3383 |
| 559 | 20231018 | 095000 | 4494313400 | 28600 | 28550 | 28750 | 28400 | 8578 |
| 560 | 20231018 | 094900 | 4248700550 | 28500 | 28500 | 28500 | 28350 | 2359 |
| 561 | 20231018 | 094800 | 4181594750 | 28500 | 28400 | 28550 | 28350 | 7104 |
| 562 | 20231018 | 094700 | 3979357950 | 28400 | 28300 | 28400 | 28300 | 2491 |
| 563 | 20231018 | 094600 | 3908724950 | 28300 | 28150 | 28350 | 28100 | 2190 |
| 564 | 20231018 | 094500 | 3846881200 | 28150 | 28150 | 28200 | 28100 | 2831 |
| 565 | 20231018 | 094400 | 3767265150 | 28100 | 28050 | 28100 | 28000 | 3338 |
| 566 | 20231018 | 094300 | 3673576150 | 28050 | 27900 | 28050 | 27900 | 2399 |
| 567 | 20231018 | 094200 | 3606488850 | 27900 | 27900 | 27900 | 27900 | 96 |
| 568 | 20231018 | 094100 | 3603810450 | 27900 | 27950 | 27950 | 27700 | 3678 |
| 569 | 20231018 | 094000 | 3501734850 | 27900 | 27950 | 27950 | 27900 | 235 |
| 570 | 20231018 | 093900 | 3495167650 | 27950 | 27950 | 27950 | 27900 | 816 |
| 571 | 20231018 | 093800 | 3472368350 | 27900 | 27950 | 27950 | 27750 | 741 |
| 572 | 20231018 | 093700 | 3451744250 | 27900 | 28000 | 28000 | 27800 | 2575 |
| 573 | 20231018 | 093600 | 3379931100 | 28000 | 28000 | 28050 | 28000 | 1063 |
| 574 | 20231018 | 093500 | 3350160100 | 27950 | 28050 | 28050 | 27950 | 612 |
| 575 | 20231018 | 093400 | 3333021900 | 28000 | 27950 | 28100 | 27900 | 5935 |
| 576 | 20231018 | 093300 | 3166893850 | 27900 | 28000 | 28000 | 27900 | 2652 |
| 577 | 20231018 | 093200 | 3092778800 | 27950 | 27700 | 27950 | 27500 | 3318 |
| 578 | 20231018 | 093100 | 3000511250 | 27700 | 27700 | 27700 | 27550 | 297 |
| 579 | 20231018 | 093000 | 2992287700 | 27700 | 27600 | 27700 | 27500 | 572 |
| 580 | 20231018 | 092900 | 2976492800 | 27600 | 27750 | 27750 | 27500 | 2217 |
| 581 | 20231018 | 092800 | 2915309800 | 27750 | 27850 | 27850 | 27650 | 1430 |
| 582 | 20231018 | 092700 | 2875665650 | 27850 | 27700 | 27850 | 27700 | 663 |
| 583 | 20231018 | 092600 | 2857263350 | 27650 | 27700 | 27700 | 27600 | 761 |
| 584 | 20231018 | 092500 | 2836220150 | 27700 | 27750 | 27750 | 27650 | 992 |
| 585 | 20231018 | 092400 | 2808716450 | 27750 | 27700 | 27750 | 27700 | 467 |
| 586 | 20231018 | 092300 | 2795771300 | 27700 | 27650 | 27700 | 27450 | 1585 |
| 587 | 20231018 | 092200 | 2751936750 | 27450 | 27600 | 27650 | 27450 | 1672 |
| 588 | 20231018 | 092100 | 2705935300 | 27600 | 27700 | 27700 | 27500 | 548 |
| 589 | 20231018 | 092000 | 2690806650 | 27700 | 27550 | 27700 | 27500 | 1513 |
| 590 | 20231018 | 091900 | 2649037150 | 27550 | 27400 | 27550 | 27350 | 3934 |
| 591 | 20231018 | 091800 | 2541086250 | 27400 | 27350 | 27450 | 27300 | 1044 |
| 592 | 20231018 | 091700 | 2512524500 | 27300 | 27400 | 27400 | 27300 | 1157 |
| 593 | 20231018 | 091600 | 2480883650 | 27450 | 27350 | 27500 | 27300 | 455 |
| 594 | 20231018 | 091500 | 2468417400 | 27300 | 27350 | 27500 | 27300 | 926 |
| 595 | 20231018 | 091400 | 2443085500 | 27300 | 27350 | 27400 | 27250 | 2358 |
| 596 | 20231018 | 091300 | 2378649900 | 27350 | 27600 | 27750 | 27300 | 2522 |
| 597 | 20231018 | 091200 | 2309459850 | 27700 | 27950 | 27950 | 27600 | 4334 |
| 598 | 20231018 | 091100 | 2189195400 | 27950 | 27850 | 27950 | 27800 | 1194 |
| 599 | 20231018 | 091000 | 2155915000 | 27900 | 27800 | 27950 | 27800 | 4003 |
| 600 | 20231018 | 090900 | 2044219950 | 27850 | 27750 | 27850 | 27550 | 4709 |
| 601 | 20231018 | 090800 | 1913265300 | 27750 | 27650 | 27850 | 27500 | 5662 |
| 602 | 20231018 | 090700 | 1756602550 | 27650 | 27300 | 27700 | 27200 | 9247 |
| 603 | 20231018 | 090600 | 1501949050 | 27200 | 27350 | 27450 | 27150 | 5814 |
| 604 | 20231018 | 090500 | 1343367700 | 27250 | 27100 | 27400 | 27050 | 3094 |
| 605 | 20231018 | 090400 | 1258959450 | 27100 | 26900 | 27200 | 26850 | 3051 |
| 606 | 20231018 | 090300 | 1176547950 | 26900 | 26950 | 27100 | 26850 | 4041 |
| 607 | 20231018 | 090200 | 1067652750 | 26900 | 27250 | 27250 | 26850 | 12876 |
| 608 | 20231018 | 090100 | 720633750 | 27250 | 27400 | 27450 | 27100 | 8447 |
| 609 | 20231018 | 090000 | 490364850 | 27350 | 27550 | 27550 | 27300 | 17842 |