33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 191500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 4481 |
| 3 | 20231011 | 191400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20231011 | 191300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20231011 | 191200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20231011 | 191100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20231011 | 191000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20231011 | 190900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20231011 | 190800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20231011 | 190700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20231011 | 190600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20231011 | 190500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20231011 | 190400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20231011 | 190300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20231011 | 190200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20231011 | 190100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20231011 | 190000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20231011 | 185900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20231011 | 185800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20231011 | 185700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20231011 | 185600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20231011 | 185500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20231011 | 185400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20231011 | 185300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20231011 | 185200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20231011 | 185100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20231011 | 185000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20231011 | 184900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20231011 | 184800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20231011 | 184700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20231011 | 184600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20231011 | 184500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 4481 |
| 33 | 20231011 | 184400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20231011 | 184300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20231011 | 184200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20231011 | 184100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20231011 | 184000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20231011 | 183900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20231011 | 183800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20231011 | 183700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20231011 | 183600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20231011 | 183500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20231011 | 183400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20231011 | 183300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20231011 | 183200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20231011 | 183100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20231011 | 183000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20231011 | 182900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20231011 | 182800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20231011 | 182700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20231011 | 182600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20231011 | 182500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20231011 | 182400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20231011 | 182300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20231011 | 182200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20231011 | 182100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20231011 | 182000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20231011 | 181900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20231011 | 181800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20231011 | 181700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20231011 | 181600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20231011 | 181500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 4481 |
| 63 | 20231011 | 181400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20231011 | 181300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20231011 | 181200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20231011 | 181100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20231011 | 181000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20231011 | 180900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20231011 | 180800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20231011 | 180700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20231011 | 180600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20231011 | 180500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20231011 | 180400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20231011 | 180300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20231011 | 180200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20231011 | 180100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20231011 | 180000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20231011 | 175900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20231011 | 175800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20231011 | 175700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20231011 | 175600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20231011 | 175500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20231011 | 175400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20231011 | 175300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20231011 | 175200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20231011 | 175100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20231011 | 175000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20231011 | 174900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20231011 | 174800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20231011 | 174700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20231011 | 174600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20231011 | 174500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 4481 |
| 93 | 20231011 | 174400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20231011 | 174300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20231011 | 174200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20231011 | 174100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20231011 | 174000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20231011 | 173900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20231011 | 173800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20231011 | 173700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20231011 | 173600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20231011 | 173500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20231011 | 173400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20231011 | 173300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20231011 | 173200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20231011 | 173100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20231011 | 173000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20231011 | 172900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20231011 | 172800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20231011 | 172700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20231011 | 172600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20231011 | 172500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20231011 | 172400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20231011 | 172300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20231011 | 172200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20231011 | 172100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20231011 | 172000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20231011 | 171900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20231011 | 171800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20231011 | 171700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20231011 | 171600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20231011 | 171500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 4481 |
| 123 | 20231011 | 171400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20231011 | 171300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20231011 | 171200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20231011 | 171100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20231011 | 171000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20231011 | 170900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20231011 | 170800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20231011 | 170700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20231011 | 170600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20231011 | 170500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20231011 | 170400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20231011 | 170300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20231011 | 170200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20231011 | 170100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20231011 | 170000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20231011 | 165900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20231011 | 165800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20231011 | 165700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20231011 | 165600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20231011 | 165500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20231011 | 165400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20231011 | 165300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20231011 | 165200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20231011 | 165100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20231011 | 165000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20231011 | 164900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20231011 | 164800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20231011 | 164700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20231011 | 164600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20231011 | 164500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 4481 |
| 153 | 20231011 | 164400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20231011 | 164300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20231011 | 164200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20231011 | 164100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20231011 | 164000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20231011 | 163900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20231011 | 163800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20231011 | 163700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20231011 | 163600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20231011 | 163500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20231011 | 163400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20231011 | 163300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20231011 | 163200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20231011 | 163100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20231011 | 163000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20231011 | 162900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20231011 | 162800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20231011 | 162700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20231011 | 162600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20231011 | 162500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20231011 | 162400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20231011 | 162300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20231011 | 162200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20231011 | 162100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20231011 | 162000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20231011 | 161900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20231011 | 161800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20231011 | 161700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20231011 | 161600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20231011 | 161500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 4481 |
| 183 | 20231011 | 161400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20231011 | 161300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20231011 | 161200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20231011 | 161100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20231011 | 161000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20231011 | 160900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20231011 | 160800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20231011 | 160700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20231011 | 160600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20231011 | 160500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20231011 | 160400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20231011 | 160300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20231011 | 160200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20231011 | 160100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20231011 | 160000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20231011 | 155900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20231011 | 155800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20231011 | 155700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20231011 | 155600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20231011 | 155500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20231011 | 155400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20231011 | 155300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20231011 | 155200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20231011 | 155100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20231011 | 155000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20231011 | 154900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20231011 | 154800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20231011 | 154700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20231011 | 154600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20231011 | 154500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 4481 |
| 213 | 20231011 | 154400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20231011 | 154300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20231011 | 154200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20231011 | 154100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20231011 | 154000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20231011 | 153900 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20231011 | 153800 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20231011 | 153700 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20231011 | 153600 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20231011 | 153500 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20231011 | 153400 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20231011 | 153300 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20231011 | 153200 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20231011 | 153100 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20231011 | 153000 | 7348747550 | 29450 | 29450 | 29450 | 29450 | 4481 |
| 228 | 20231011 | 152900 | 7216782100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 229 | 20231011 | 152800 | 7216782100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 230 | 20231011 | 152700 | 7216782100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20231011 | 152600 | 7216782100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 232 | 20231011 | 152500 | 7216782100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 233 | 20231011 | 152400 | 7216782100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 234 | 20231011 | 152300 | 7216782100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20231011 | 152200 | 7216782100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 236 | 20231011 | 152100 | 7216782100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 237 | 20231011 | 152000 | 7216782100 | 29450 | 29450 | 29450 | 29450 | 0 |
| 238 | 20231011 | 151900 | 7216782100 | 29450 | 29450 | 29450 | 29400 | 370 |
| 239 | 20231011 | 151800 | 7205889750 | 29400 | 29450 | 29450 | 29400 | 319 |
| 240 | 20231011 | 151700 | 7196495350 | 29450 | 29450 | 29450 | 29400 | 845 |
| 241 | 20231011 | 151600 | 7171628700 | 29450 | 29600 | 29600 | 29450 | 4487 |
| 242 | 20231011 | 151500 | 7039201250 | 29600 | 29600 | 29600 | 29550 | 600 |
| 243 | 20231011 | 151400 | 7021460600 | 29600 | 29600 | 29600 | 29550 | 378 |
| 244 | 20231011 | 151300 | 7010275650 | 29600 | 29600 | 29600 | 29550 | 442 |
| 245 | 20231011 | 151200 | 6997201500 | 29550 | 29600 | 29600 | 29550 | 404 |
| 246 | 20231011 | 151100 | 6985253150 | 29600 | 29600 | 29600 | 29500 | 1914 |
| 247 | 20231011 | 151000 | 6928693600 | 29600 | 29600 | 29600 | 29550 | 262 |
| 248 | 20231011 | 150900 | 6920938700 | 29600 | 29550 | 29600 | 29550 | 321 |
| 249 | 20231011 | 150800 | 6911440700 | 29550 | 29600 | 29650 | 29550 | 1979 |
| 250 | 20231011 | 150700 | 6852858250 | 29600 | 29600 | 29650 | 29550 | 1983 |
| 251 | 20231011 | 150600 | 6794153350 | 29600 | 29550 | 29600 | 29550 | 1777 |
| 252 | 20231011 | 150500 | 6741555400 | 29600 | 29550 | 29600 | 29550 | 709 |
| 253 | 20231011 | 150400 | 6720577650 | 29600 | 29550 | 29600 | 29550 | 567 |
| 254 | 20231011 | 150300 | 6703812850 | 29550 | 29550 | 29600 | 29550 | 362 |
| 255 | 20231011 | 150200 | 6693108750 | 29600 | 29550 | 29600 | 29550 | 174 |
| 256 | 20231011 | 150100 | 6687965300 | 29600 | 29550 | 29600 | 29550 | 241 |
| 257 | 20231011 | 150000 | 6680836850 | 29600 | 29550 | 29600 | 29550 | 524 |
| 258 | 20231011 | 145900 | 6665327950 | 29600 | 29550 | 29600 | 29550 | 139 |
| 259 | 20231011 | 145800 | 6661216100 | 29550 | 29550 | 29600 | 29550 | 146 |
| 260 | 20231011 | 145700 | 6656898400 | 29600 | 29550 | 29600 | 29550 | 31 |
| 261 | 20231011 | 145600 | 6655981150 | 29550 | 29600 | 29600 | 29550 | 475 |
| 262 | 20231011 | 145500 | 6641921750 | 29600 | 29600 | 29600 | 29550 | 307 |
| 263 | 20231011 | 145400 | 6632834900 | 29550 | 29550 | 29550 | 29550 | 114 |
| 264 | 20231011 | 145300 | 6629466200 | 29550 | 29550 | 29550 | 29550 | 82 |
| 265 | 20231011 | 145200 | 6627043100 | 29550 | 29550 | 29550 | 29550 | 45 |
| 266 | 20231011 | 145100 | 6625713350 | 29550 | 29550 | 29600 | 29550 | 14 |
| 267 | 20231011 | 145000 | 6625299550 | 29550 | 29600 | 29650 | 29550 | 3216 |
| 268 | 20231011 | 144900 | 6530001250 | 29550 | 29550 | 29600 | 29550 | 82 |
| 269 | 20231011 | 144800 | 6527574450 | 29550 | 29550 | 29550 | 29550 | 15 |
| 270 | 20231011 | 144700 | 6527131200 | 29600 | 29550 | 29600 | 29550 | 475 |
| 271 | 20231011 | 144600 | 6513076500 | 29550 | 29550 | 29600 | 29550 | 85 |
| 272 | 20231011 | 144500 | 6510561100 | 29550 | 29550 | 29600 | 29550 | 1172 |
| 273 | 20231011 | 144400 | 6475907200 | 29550 | 29600 | 29600 | 29550 | 115 |
| 274 | 20231011 | 144300 | 6472503750 | 29550 | 29550 | 29600 | 29550 | 616 |
| 275 | 20231011 | 144200 | 6454290750 | 29550 | 29550 | 29550 | 29550 | 12 |
| 276 | 20231011 | 144100 | 6453936150 | 29550 | 29550 | 29600 | 29550 | 183 |
| 277 | 20231011 | 144000 | 6448520250 | 29600 | 29550 | 29600 | 29550 | 284 |
| 278 | 20231011 | 143900 | 6440116650 | 29550 | 29550 | 29600 | 29550 | 79 |
| 279 | 20231011 | 143800 | 6437778800 | 29550 | 29600 | 29600 | 29550 | 122 |
| 280 | 20231011 | 143700 | 6434168800 | 29600 | 29550 | 29600 | 29550 | 141 |
| 281 | 20231011 | 143600 | 6429995750 | 29550 | 29550 | 29600 | 29550 | 17 |
| 282 | 20231011 | 143500 | 6429493150 | 29550 | 29550 | 29600 | 29550 | 176 |
| 283 | 20231011 | 143400 | 6424286450 | 29550 | 29450 | 29550 | 29450 | 593 |
| 284 | 20231011 | 143300 | 6406784900 | 29450 | 29500 | 29500 | 29450 | 323 |
| 285 | 20231011 | 143200 | 6397256700 | 29500 | 29550 | 29550 | 29500 | 830 |
| 286 | 20231011 | 143100 | 6372768250 | 29500 | 29500 | 29550 | 29500 | 12 |
| 287 | 20231011 | 143000 | 6372414200 | 29500 | 29500 | 29550 | 29500 | 190 |
| 288 | 20231011 | 142900 | 6366805750 | 29500 | 29550 | 29550 | 29500 | 604 |
| 289 | 20231011 | 142800 | 6348976350 | 29550 | 29500 | 29650 | 29500 | 3579 |
| 290 | 20231011 | 142700 | 6242901400 | 29500 | 29450 | 29550 | 29450 | 1147 |
| 291 | 20231011 | 142600 | 6209088950 | 29400 | 29400 | 29400 | 29400 | 60 |
| 292 | 20231011 | 142500 | 6207324950 | 29400 | 29400 | 29450 | 29400 | 91 |
| 293 | 20231011 | 142400 | 6204649200 | 29450 | 29400 | 29450 | 29400 | 102 |
| 294 | 20231011 | 142300 | 6201645650 | 29400 | 29400 | 29400 | 29400 | 14 |
| 295 | 20231011 | 142200 | 6201234050 | 29400 | 29350 | 29400 | 29350 | 510 |
| 296 | 20231011 | 142100 | 6186240300 | 29400 | 29350 | 29400 | 29350 | 100 |
| 297 | 20231011 | 142000 | 6183301600 | 29350 | 29300 | 29350 | 29300 | 156 |
| 298 | 20231011 | 141900 | 6178723350 | 29300 | 29350 | 29350 | 29300 | 31 |
| 299 | 20231011 | 141800 | 6177813950 | 29400 | 29300 | 29400 | 29300 | 620 |
| 300 | 20231011 | 141700 | 6159611650 | 29300 | 29300 | 29400 | 29300 | 1565 |
| 301 | 20231011 | 141600 | 6113724600 | 29350 | 29350 | 29350 | 29300 | 287 |
| 302 | 20231011 | 141500 | 6105305850 | 29350 | 29350 | 29400 | 29350 | 348 |
| 303 | 20231011 | 141400 | 6095091800 | 29400 | 29400 | 29450 | 29400 | 619 |
| 304 | 20231011 | 141300 | 6076892200 | 29400 | 29400 | 29400 | 29400 | 88 |
| 305 | 20231011 | 141200 | 6074305000 | 29450 | 29400 | 29450 | 29400 | 150 |
| 306 | 20231011 | 141100 | 6069891600 | 29400 | 29350 | 29450 | 29350 | 145 |
| 307 | 20231011 | 141000 | 6065627850 | 29400 | 29350 | 29400 | 29350 | 446 |
| 308 | 20231011 | 140900 | 6052525500 | 29350 | 29350 | 29400 | 29300 | 2225 |
| 309 | 20231011 | 140800 | 5987218450 | 29300 | 29300 | 29350 | 29300 | 204 |
| 310 | 20231011 | 140700 | 5981236750 | 29300 | 29350 | 29350 | 29300 | 72 |
| 311 | 20231011 | 140600 | 5979123600 | 29350 | 29350 | 29400 | 29350 | 535 |
| 312 | 20231011 | 140500 | 5963417950 | 29350 | 29400 | 29400 | 29350 | 142 |
| 313 | 20231011 | 140400 | 5959249450 | 29400 | 29400 | 29400 | 29400 | 791 |
| 314 | 20231011 | 140300 | 5935994050 | 29400 | 29400 | 29400 | 29400 | 179 |
| 315 | 20231011 | 140200 | 5930731450 | 29400 | 29400 | 29400 | 29400 | 102 |
| 316 | 20231011 | 140100 | 5927732650 | 29450 | 29400 | 29450 | 29400 | 77 |
| 317 | 20231011 | 140000 | 5925465450 | 29400 | 29450 | 29450 | 29400 | 69 |
| 318 | 20231011 | 135900 | 5923436600 | 29450 | 29450 | 29450 | 29400 | 205 |
| 319 | 20231011 | 135800 | 5917402050 | 29450 | 29400 | 29450 | 29400 | 209 |
| 320 | 20231011 | 135700 | 5911251450 | 29400 | 29450 | 29450 | 29400 | 52 |
| 321 | 20231011 | 135600 | 5909720100 | 29400 | 29450 | 29450 | 29400 | 7 |
| 322 | 20231011 | 135500 | 5909514050 | 29450 | 29400 | 29450 | 29400 | 360 |
| 323 | 20231011 | 135400 | 5898926500 | 29400 | 29400 | 29450 | 29400 | 46 |
| 324 | 20231011 | 135300 | 5897573850 | 29400 | 29400 | 29400 | 29400 | 146 |
| 325 | 20231011 | 135200 | 5893281450 | 29400 | 29450 | 29450 | 29400 | 64 |
| 326 | 20231011 | 135100 | 5891399350 | 29450 | 29450 | 29450 | 29400 | 249 |
| 327 | 20231011 | 135000 | 5884074550 | 29400 | 29450 | 29450 | 29400 | 75 |
| 328 | 20231011 | 134900 | 5881868200 | 29400 | 29450 | 29450 | 29400 | 32 |
| 329 | 20231011 | 134800 | 5880927100 | 29400 | 29400 | 29450 | 29400 | 176 |
| 330 | 20231011 | 134700 | 5875749300 | 29450 | 29450 | 29450 | 29450 | 55 |
| 331 | 20231011 | 134600 | 5874129550 | 29400 | 29450 | 29450 | 29400 | 423 |
| 332 | 20231011 | 134500 | 5861690000 | 29450 | 29450 | 29500 | 29450 | 202 |
| 333 | 20231011 | 134400 | 5855740800 | 29450 | 29450 | 29450 | 29450 | 224 |
| 334 | 20231011 | 134300 | 5849144000 | 29450 | 29500 | 29500 | 29450 | 77 |
| 335 | 20231011 | 134200 | 5846872700 | 29450 | 29500 | 29500 | 29450 | 1153 |
| 336 | 20231011 | 134100 | 5812911650 | 29500 | 29550 | 29550 | 29450 | 1111 |
| 337 | 20231011 | 134000 | 5780136900 | 29550 | 29500 | 29550 | 29500 | 83 |
| 338 | 20231011 | 133900 | 5777684750 | 29500 | 29500 | 29500 | 29500 | 102 |
| 339 | 20231011 | 133800 | 5774675750 | 29500 | 29550 | 29550 | 29500 | 209 |
| 340 | 20231011 | 133700 | 5768510000 | 29500 | 29550 | 29550 | 29500 | 71 |
| 341 | 20231011 | 133600 | 5766412100 | 29500 | 29500 | 29550 | 29500 | 358 |
| 342 | 20231011 | 133500 | 5755850800 | 29550 | 29550 | 29550 | 29550 | 240 |
| 343 | 20231011 | 133400 | 5748758800 | 29550 | 29550 | 29550 | 29550 | 73 |
| 344 | 20231011 | 133300 | 5746601650 | 29500 | 29500 | 29500 | 29500 | 5 |
| 345 | 20231011 | 133200 | 5746454150 | 29550 | 29450 | 29550 | 29450 | 3318 |
| 346 | 20231011 | 133100 | 5648713650 | 29450 | 29400 | 29450 | 29400 | 219 |
| 347 | 20231011 | 133000 | 5642266600 | 29450 | 29450 | 29450 | 29450 | 995 |
| 348 | 20231011 | 132900 | 5612963850 | 29400 | 29400 | 29400 | 29400 | 131 |
| 349 | 20231011 | 132800 | 5609112450 | 29400 | 29400 | 29400 | 29400 | 750 |
| 350 | 20231011 | 132700 | 5587062450 | 29400 | 29450 | 29450 | 29400 | 10 |
| 351 | 20231011 | 132600 | 5586768200 | 29450 | 29400 | 29450 | 29400 | 163 |
| 352 | 20231011 | 132500 | 5581972000 | 29450 | 29400 | 29450 | 29400 | 65 |
| 353 | 20231011 | 132400 | 5580060250 | 29400 | 29400 | 29400 | 29400 | 312 |
| 354 | 20231011 | 132300 | 5570887450 | 29400 | 29500 | 29500 | 29400 | 3815 |
| 355 | 20231011 | 132200 | 5458555700 | 29450 | 29500 | 29500 | 29450 | 291 |
| 356 | 20231011 | 132100 | 5449973650 | 29500 | 29500 | 29500 | 29500 | 25 |
| 357 | 20231011 | 132000 | 5449236150 | 29500 | 29500 | 29500 | 29500 | 78 |
| 358 | 20231011 | 131900 | 5446935150 | 29450 | 29450 | 29450 | 29450 | 153 |
| 359 | 20231011 | 131800 | 5442429300 | 29450 | 29450 | 29500 | 29450 | 209 |
| 360 | 20231011 | 131700 | 5436274000 | 29450 | 29450 | 29450 | 29450 | 10 |
| 361 | 20231011 | 131600 | 5435979500 | 29450 | 29500 | 29500 | 29450 | 1617 |
| 362 | 20231011 | 131500 | 5388358600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 363 | 20231011 | 131400 | 5388358600 | 29500 | 29500 | 29500 | 29450 | 26 |
| 364 | 20231011 | 131300 | 5387591650 | 29500 | 29600 | 29600 | 29500 | 3907 |
| 365 | 20231011 | 131200 | 5272196450 | 29600 | 29550 | 29600 | 29550 | 92 |
| 366 | 20231011 | 131100 | 5269477600 | 29600 | 29550 | 29600 | 29550 | 85 |
| 367 | 20231011 | 131000 | 5266962450 | 29600 | 29600 | 29600 | 29550 | 172 |
| 368 | 20231011 | 130900 | 5261876150 | 29600 | 29650 | 29650 | 29600 | 496 |
| 369 | 20231011 | 130800 | 5247194300 | 29650 | 29650 | 29650 | 29650 | 135 |
| 370 | 20231011 | 130700 | 5243191550 | 29650 | 29600 | 29650 | 29600 | 65 |
| 371 | 20231011 | 130600 | 5241265400 | 29600 | 29600 | 29600 | 29600 | 650 |
| 372 | 20231011 | 130500 | 5222025400 | 29600 | 29600 | 29600 | 29600 | 260 |
| 373 | 20231011 | 130400 | 5214329400 | 29600 | 29600 | 29600 | 29600 | 26 |
| 374 | 20231011 | 130300 | 5213559800 | 29600 | 29600 | 29600 | 29600 | 157 |
| 375 | 20231011 | 130200 | 5208912600 | 29600 | 29600 | 29600 | 29600 | 32 |
| 376 | 20231011 | 130100 | 5207965400 | 29600 | 29600 | 29650 | 29600 | 629 |
| 377 | 20231011 | 130000 | 5189346750 | 29600 | 29650 | 29650 | 29600 | 58 |
| 378 | 20231011 | 125900 | 5187629650 | 29600 | 29600 | 29650 | 29600 | 552 |
| 379 | 20231011 | 125800 | 5171285900 | 29650 | 29650 | 29650 | 29650 | 150 |
| 380 | 20231011 | 125700 | 5166838400 | 29650 | 29650 | 29650 | 29650 | 40 |
| 381 | 20231011 | 125600 | 5165652400 | 29650 | 29650 | 29650 | 29650 | 332 |
| 382 | 20231011 | 125500 | 5155808600 | 29650 | 29650 | 29650 | 29650 | 27 |
| 383 | 20231011 | 125400 | 5155008050 | 29650 | 29650 | 29650 | 29650 | 26 |
| 384 | 20231011 | 125300 | 5154237150 | 29650 | 29650 | 29650 | 29650 | 1 |
| 385 | 20231011 | 125200 | 5154207500 | 29650 | 29650 | 29650 | 29600 | 448 |
| 386 | 20231011 | 125100 | 5140932650 | 29700 | 29700 | 29700 | 29700 | 53 |
| 387 | 20231011 | 125000 | 5139358550 | 29700 | 29700 | 29700 | 29700 | 160 |
| 388 | 20231011 | 124900 | 5134606550 | 29700 | 29700 | 29700 | 29700 | 103 |
| 389 | 20231011 | 124800 | 5131547450 | 29700 | 29700 | 29700 | 29700 | 51 |
| 390 | 20231011 | 124700 | 5130032750 | 29700 | 29600 | 29700 | 29600 | 542 |
| 391 | 20231011 | 124600 | 5113974350 | 29600 | 29550 | 29600 | 29550 | 419 |
| 392 | 20231011 | 124500 | 5101589300 | 29550 | 29550 | 29550 | 29550 | 87 |
| 393 | 20231011 | 124400 | 5099018450 | 29550 | 29550 | 29550 | 29550 | 573 |
| 394 | 20231011 | 124300 | 5082086300 | 29550 | 29550 | 29550 | 29550 | 5 |
| 395 | 20231011 | 124200 | 5081938550 | 29550 | 29550 | 29550 | 29550 | 586 |
| 396 | 20231011 | 124100 | 5064622250 | 29600 | 29600 | 29600 | 29600 | 30 |
| 397 | 20231011 | 124000 | 5063734250 | 29600 | 29600 | 29600 | 29600 | 187 |
| 398 | 20231011 | 123900 | 5058199050 | 29600 | 29600 | 29600 | 29550 | 171 |
| 399 | 20231011 | 123800 | 5053137500 | 29550 | 29600 | 29650 | 29550 | 794 |
| 400 | 20231011 | 123700 | 5029634950 | 29650 | 29600 | 29650 | 29600 | 961 |
| 401 | 20231011 | 123600 | 5001175000 | 29600 | 29550 | 29600 | 29550 | 98 |
| 402 | 20231011 | 123500 | 4998276650 | 29550 | 29550 | 29550 | 29550 | 292 |
| 403 | 20231011 | 123400 | 4989648050 | 29550 | 29500 | 29550 | 29500 | 148 |
| 404 | 20231011 | 123300 | 4985279650 | 29500 | 29500 | 29500 | 29500 | 4 |
| 405 | 20231011 | 123200 | 4985161650 | 29550 | 29550 | 29550 | 29550 | 5 |
| 406 | 20231011 | 123100 | 4985013900 | 29550 | 29500 | 29550 | 29500 | 2213 |
| 407 | 20231011 | 123000 | 4919705850 | 29500 | 29500 | 29500 | 29450 | 223 |
| 408 | 20231011 | 122900 | 4913132100 | 29500 | 29500 | 29500 | 29500 | 53 |
| 409 | 20231011 | 122800 | 4911568600 | 29500 | 29500 | 29500 | 29500 | 130 |
| 410 | 20231011 | 122700 | 4907733600 | 29500 | 29500 | 29500 | 29500 | 169 |
| 411 | 20231011 | 122600 | 4902748100 | 29500 | 29500 | 29500 | 29500 | 265 |
| 412 | 20231011 | 122500 | 4894930600 | 29500 | 29500 | 29500 | 29450 | 288 |
| 413 | 20231011 | 122400 | 4886444600 | 29450 | 29450 | 29450 | 29450 | 99 |
| 414 | 20231011 | 122300 | 4883529050 | 29500 | 29450 | 29500 | 29450 | 149 |
| 415 | 20231011 | 122200 | 4879138650 | 29450 | 29450 | 29500 | 29450 | 187 |
| 416 | 20231011 | 122100 | 4873629250 | 29500 | 29500 | 29500 | 29500 | 119 |
| 417 | 20231011 | 122000 | 4870118750 | 29450 | 29500 | 29500 | 29450 | 135 |
| 418 | 20231011 | 121900 | 4866142750 | 29450 | 29500 | 29500 | 29450 | 1468 |
| 419 | 20231011 | 121800 | 4822839250 | 29550 | 29550 | 29550 | 29500 | 162 |
| 420 | 20231011 | 121700 | 4818052250 | 29550 | 29500 | 29550 | 29500 | 88 |
| 421 | 20231011 | 121600 | 4815453700 | 29550 | 29500 | 29550 | 29500 | 371 |
| 422 | 20231011 | 121500 | 4804500750 | 29500 | 29550 | 29550 | 29500 | 150 |
| 423 | 20231011 | 121400 | 4800068450 | 29550 | 29550 | 29550 | 29550 | 116 |
| 424 | 20231011 | 121300 | 4796640650 | 29550 | 29550 | 29550 | 29550 | 56 |
| 425 | 20231011 | 121200 | 4794985850 | 29550 | 29550 | 29550 | 29500 | 100 |
| 426 | 20231011 | 121100 | 4792033350 | 29550 | 29550 | 29550 | 29550 | 151 |
| 427 | 20231011 | 121000 | 4787571300 | 29550 | 29550 | 29550 | 29550 | 62 |
| 428 | 20231011 | 120900 | 4785739200 | 29550 | 29550 | 29550 | 29500 | 160 |
| 429 | 20231011 | 120800 | 4781016250 | 29500 | 29550 | 29550 | 29500 | 175 |
| 430 | 20231011 | 120700 | 4775850300 | 29550 | 29550 | 29550 | 29500 | 106 |
| 431 | 20231011 | 120600 | 4772720250 | 29500 | 29550 | 29550 | 29500 | 143 |
| 432 | 20231011 | 120500 | 4768500250 | 29550 | 29550 | 29550 | 29550 | 849 |
| 433 | 20231011 | 120400 | 4743412300 | 29550 | 29550 | 29550 | 29550 | 552 |
| 434 | 20231011 | 120300 | 4727100700 | 29550 | 29600 | 29600 | 29550 | 191 |
| 435 | 20231011 | 120200 | 4721453150 | 29600 | 29550 | 29600 | 29550 | 82 |
| 436 | 20231011 | 120100 | 4719028400 | 29600 | 29650 | 29650 | 29600 | 434 |
| 437 | 20231011 | 120000 | 4706178700 | 29600 | 29650 | 29650 | 29600 | 59 |
| 438 | 20231011 | 115900 | 4704431850 | 29650 | 29600 | 29650 | 29600 | 302 |
| 439 | 20231011 | 115800 | 4695492500 | 29600 | 29700 | 29700 | 29600 | 923 |
| 440 | 20231011 | 115700 | 4668145300 | 29700 | 29700 | 29700 | 29700 | 64 |
| 441 | 20231011 | 115600 | 4666244500 | 29700 | 29700 | 29700 | 29700 | 614 |
| 442 | 20231011 | 115500 | 4648008700 | 29700 | 29750 | 29750 | 29700 | 476 |
| 443 | 20231011 | 115400 | 4633850200 | 29800 | 29800 | 29800 | 29750 | 823 |
| 444 | 20231011 | 115300 | 4609325350 | 29800 | 29850 | 29850 | 29800 | 47 |
| 445 | 20231011 | 115200 | 4607923600 | 29850 | 29900 | 29900 | 29850 | 611 |
| 446 | 20231011 | 115100 | 4589676950 | 29900 | 29900 | 29900 | 29850 | 532 |
| 447 | 20231011 | 115000 | 4573788200 | 29900 | 29850 | 29900 | 29850 | 193 |
| 448 | 20231011 | 114900 | 4568024750 | 29900 | 29900 | 29900 | 29850 | 93 |
| 449 | 20231011 | 114800 | 4565244600 | 29900 | 29850 | 29900 | 29850 | 69 |
| 450 | 20231011 | 114700 | 4563181550 | 29850 | 29900 | 29900 | 29850 | 431 |
| 451 | 20231011 | 114600 | 4550297150 | 29850 | 29900 | 29900 | 29850 | 186 |
| 452 | 20231011 | 114500 | 4544741500 | 29900 | 29900 | 29900 | 29850 | 850 |
| 453 | 20231011 | 114400 | 4519352550 | 29900 | 29850 | 29900 | 29850 | 228 |
| 454 | 20231011 | 114300 | 4512536900 | 29850 | 29850 | 29900 | 29850 | 282 |
| 455 | 20231011 | 114200 | 4504118650 | 29850 | 29850 | 29850 | 29850 | 226 |
| 456 | 20231011 | 114100 | 4497372550 | 29900 | 29900 | 29900 | 29850 | 232 |
| 457 | 20231011 | 114000 | 4490445950 | 29900 | 29900 | 29900 | 29900 | 809 |
| 458 | 20231011 | 113900 | 4466256850 | 29900 | 29800 | 29900 | 29800 | 2693 |
| 459 | 20231011 | 113800 | 4385934200 | 29800 | 29750 | 29800 | 29750 | 171 |
| 460 | 20231011 | 113700 | 4380838900 | 29750 | 29750 | 29750 | 29750 | 750 |
| 461 | 20231011 | 113600 | 4358526400 | 29750 | 29750 | 29750 | 29750 | 359 |
| 462 | 20231011 | 113500 | 4347846150 | 29750 | 29750 | 29750 | 29750 | 47 |
| 463 | 20231011 | 113400 | 4346447900 | 29700 | 29700 | 29750 | 29700 | 221 |
| 464 | 20231011 | 113300 | 4339877750 | 29750 | 29750 | 29750 | 29700 | 136 |
| 465 | 20231011 | 113200 | 4335831850 | 29750 | 29750 | 29750 | 29750 | 370 |
| 466 | 20231011 | 113100 | 4324824350 | 29750 | 29750 | 29750 | 29750 | 173 |
| 467 | 20231011 | 113000 | 4319677600 | 29750 | 29700 | 29750 | 29700 | 1313 |
| 468 | 20231011 | 112900 | 4280679000 | 29700 | 29700 | 29700 | 29650 | 91 |
| 469 | 20231011 | 112800 | 4277978800 | 29700 | 29650 | 29700 | 29650 | 952 |
| 470 | 20231011 | 112700 | 4249750250 | 29650 | 29650 | 29650 | 29600 | 1115 |
| 471 | 20231011 | 112600 | 4216715500 | 29700 | 29650 | 29700 | 29650 | 218 |
| 472 | 20231011 | 112500 | 4210248400 | 29650 | 29700 | 29700 | 29650 | 302 |
| 473 | 20231011 | 112400 | 4201291500 | 29650 | 29700 | 29700 | 29650 | 132 |
| 474 | 20231011 | 112300 | 4197373650 | 29700 | 29700 | 29700 | 29650 | 660 |
| 475 | 20231011 | 112200 | 4177776700 | 29700 | 29700 | 29700 | 29700 | 97 |
| 476 | 20231011 | 112100 | 4174895800 | 29700 | 29650 | 29700 | 29650 | 140 |
| 477 | 20231011 | 112000 | 4170744550 | 29650 | 29700 | 29700 | 29650 | 250 |
| 478 | 20231011 | 111900 | 4163331750 | 29650 | 29650 | 29700 | 29650 | 334 |
| 479 | 20231011 | 111800 | 4153423850 | 29650 | 29650 | 29700 | 29650 | 82 |
| 480 | 20231011 | 111700 | 4150989100 | 29650 | 29650 | 29650 | 29600 | 334 |
| 481 | 20231011 | 111600 | 4141086300 | 29650 | 29650 | 29700 | 29550 | 1735 |
| 482 | 20231011 | 111500 | 4089711250 | 29650 | 29650 | 29650 | 29650 | 262 |
| 483 | 20231011 | 111400 | 4081942950 | 29650 | 29650 | 29650 | 29650 | 235 |
| 484 | 20231011 | 111300 | 4074975200 | 29650 | 29650 | 29700 | 29650 | 1908 |
| 485 | 20231011 | 111200 | 4018362100 | 29650 | 29650 | 29650 | 29600 | 954 |
| 486 | 20231011 | 111100 | 3990123300 | 29600 | 29550 | 29600 | 29550 | 497 |
| 487 | 20231011 | 111000 | 3975412700 | 29600 | 29600 | 29600 | 29600 | 204 |
| 488 | 20231011 | 110900 | 3969374300 | 29550 | 29600 | 29600 | 29550 | 752 |
| 489 | 20231011 | 110800 | 3947116150 | 29550 | 29600 | 29600 | 29550 | 1723 |
| 490 | 20231011 | 110700 | 3896130350 | 29550 | 29550 | 29600 | 29550 | 1887 |
| 491 | 20231011 | 110600 | 3840345950 | 29500 | 29500 | 29550 | 29500 | 195 |
| 492 | 20231011 | 110500 | 3834588450 | 29550 | 29500 | 29550 | 29500 | 508 |
| 493 | 20231011 | 110400 | 3819594050 | 29500 | 29500 | 29500 | 29500 | 55 |
| 494 | 20231011 | 110300 | 3817971550 | 29500 | 29500 | 29550 | 29400 | 3033 |
| 495 | 20231011 | 110200 | 3728611000 | 29500 | 29500 | 29500 | 29500 | 100 |
| 496 | 20231011 | 110100 | 3725661000 | 29500 | 29550 | 29550 | 29500 | 343 |
| 497 | 20231011 | 110000 | 3715535250 | 29500 | 29550 | 29550 | 29500 | 121 |
| 498 | 20231011 | 105900 | 3711965450 | 29550 | 29550 | 29550 | 29500 | 350 |
| 499 | 20231011 | 105800 | 3701629450 | 29500 | 29500 | 29500 | 29500 | 256 |
| 500 | 20231011 | 105700 | 3694077450 | 29500 | 29450 | 29550 | 29450 | 1062 |
| 501 | 20231011 | 105600 | 3662761150 | 29350 | 29400 | 29400 | 29350 | 426 |
| 502 | 20231011 | 105500 | 3650236800 | 29450 | 29400 | 29450 | 29400 | 268 |
| 503 | 20231011 | 105400 | 3642350600 | 29400 | 29400 | 29400 | 29400 | 564 |
| 504 | 20231011 | 105300 | 3625769000 | 29400 | 29400 | 29400 | 29400 | 130 |
| 505 | 20231011 | 105200 | 3621947000 | 29400 | 29350 | 29400 | 29350 | 76 |
| 506 | 20231011 | 105100 | 3619712700 | 29300 | 29300 | 29300 | 29300 | 54 |
| 507 | 20231011 | 105000 | 3618130500 | 29350 | 29300 | 29450 | 29300 | 1342 |
| 508 | 20231011 | 104900 | 3578677400 | 29300 | 29200 | 29300 | 29200 | 1354 |
| 509 | 20231011 | 104800 | 3539048350 | 29250 | 29200 | 29300 | 29200 | 373 |
| 510 | 20231011 | 104700 | 3528143650 | 29200 | 29150 | 29200 | 29150 | 678 |
| 511 | 20231011 | 104600 | 3508369500 | 29100 | 29100 | 29150 | 29100 | 52 |
| 512 | 20231011 | 104500 | 3506856250 | 29150 | 29150 | 29150 | 29100 | 1906 |
| 513 | 20231011 | 104400 | 3451350800 | 29200 | 29200 | 29200 | 29150 | 1068 |
| 514 | 20231011 | 104300 | 3420173650 | 29200 | 29200 | 29200 | 29200 | 347 |
| 515 | 20231011 | 104200 | 3410041250 | 29200 | 29200 | 29200 | 29150 | 326 |
| 516 | 20231011 | 104100 | 3400524500 | 29200 | 29150 | 29200 | 29150 | 216 |
| 517 | 20231011 | 104000 | 3394222350 | 29150 | 29150 | 29200 | 29150 | 417 |
| 518 | 20231011 | 103900 | 3382062600 | 29150 | 29200 | 29200 | 29150 | 579 |
| 519 | 20231011 | 103800 | 3365177100 | 29200 | 29250 | 29250 | 29200 | 286 |
| 520 | 20231011 | 103700 | 3356822450 | 29250 | 29300 | 29300 | 29250 | 666 |
| 521 | 20231011 | 103600 | 3337326600 | 29300 | 29400 | 29400 | 29300 | 934 |
| 522 | 20231011 | 103500 | 3309937050 | 29400 | 29450 | 29450 | 29400 | 1598 |
| 523 | 20231011 | 103400 | 3262933550 | 29500 | 29500 | 29500 | 29500 | 53 |
| 524 | 20231011 | 103300 | 3261370050 | 29500 | 29500 | 29500 | 29500 | 31 |
| 525 | 20231011 | 103200 | 3260455550 | 29500 | 29500 | 29550 | 29500 | 1086 |
| 526 | 20231011 | 103100 | 3228414450 | 29500 | 29600 | 29600 | 29500 | 129 |
| 527 | 20231011 | 103000 | 3224600900 | 29600 | 29600 | 29600 | 29600 | 147 |
| 528 | 20231011 | 102900 | 3220249700 | 29500 | 29550 | 29600 | 29500 | 102 |
| 529 | 20231011 | 102800 | 3217232750 | 29550 | 29550 | 29550 | 29550 | 143 |
| 530 | 20231011 | 102700 | 3213007100 | 29550 | 29550 | 29550 | 29550 | 38 |
| 531 | 20231011 | 102600 | 3211884200 | 29500 | 29600 | 29600 | 29500 | 335 |
| 532 | 20231011 | 102500 | 3201982500 | 29600 | 29550 | 29600 | 29550 | 99 |
| 533 | 20231011 | 102400 | 3199054700 | 29550 | 29550 | 29550 | 29550 | 852 |
| 534 | 20231011 | 102300 | 3173878100 | 29550 | 29550 | 29550 | 29500 | 60 |
| 535 | 20231011 | 102200 | 3172105600 | 29550 | 29500 | 29550 | 29500 | 666 |
| 536 | 20231011 | 102100 | 3152455700 | 29500 | 29500 | 29500 | 29500 | 90 |
| 537 | 20231011 | 102000 | 3149800700 | 29500 | 29500 | 29500 | 29450 | 393 |
| 538 | 20231011 | 101900 | 3138222200 | 29500 | 29500 | 29500 | 29500 | 231 |
| 539 | 20231011 | 101800 | 3131407700 | 29500 | 29500 | 29500 | 29500 | 55 |
| 540 | 20231011 | 101700 | 3129785200 | 29450 | 29450 | 29450 | 29450 | 108 |
| 541 | 20231011 | 101600 | 3126604600 | 29450 | 29400 | 29450 | 29400 | 286 |
| 542 | 20231011 | 101500 | 3118182050 | 29450 | 29400 | 29450 | 29400 | 51 |
| 543 | 20231011 | 101400 | 3116680350 | 29400 | 29400 | 29450 | 29400 | 167 |
| 544 | 20231011 | 101300 | 3111767600 | 29400 | 29500 | 29550 | 29400 | 650 |
| 545 | 20231011 | 101200 | 3092609150 | 29550 | 29600 | 29600 | 29550 | 808 |
| 546 | 20231011 | 101100 | 3068722750 | 29550 | 29600 | 29600 | 29550 | 1444 |
| 547 | 20231011 | 101000 | 3026007050 | 29600 | 29550 | 29600 | 29550 | 101 |
| 548 | 20231011 | 100900 | 3023020000 | 29600 | 29550 | 29600 | 29550 | 388 |
| 549 | 20231011 | 100800 | 3011547050 | 29550 | 29600 | 29600 | 29500 | 2536 |
| 550 | 20231011 | 100700 | 2936609200 | 29650 | 29700 | 29700 | 29650 | 1092 |
| 551 | 20231011 | 100600 | 2904215750 | 29650 | 29650 | 29700 | 29650 | 1225 |
| 552 | 20231011 | 100500 | 2867891450 | 29650 | 29650 | 29700 | 29650 | 1768 |
| 553 | 20231011 | 100400 | 2815441350 | 29650 | 29600 | 29700 | 29600 | 770 |
| 554 | 20231011 | 100300 | 2792629150 | 29550 | 29650 | 29650 | 29550 | 167 |
| 555 | 20231011 | 100200 | 2787684600 | 29650 | 29600 | 29650 | 29600 | 1979 |
| 556 | 20231011 | 100100 | 2729018450 | 29650 | 29450 | 29650 | 29450 | 3542 |
| 557 | 20231011 | 100000 | 2624318650 | 29450 | 29500 | 29500 | 29450 | 817 |
| 558 | 20231011 | 095900 | 2600221150 | 29450 | 29350 | 29450 | 29350 | 1939 |
| 559 | 20231011 | 095800 | 2543213550 | 29300 | 29350 | 29350 | 29300 | 302 |
| 560 | 20231011 | 095700 | 2534363950 | 29350 | 29300 | 29350 | 29250 | 728 |
| 561 | 20231011 | 095600 | 2513039750 | 29250 | 29200 | 29300 | 29200 | 890 |
| 562 | 20231011 | 095500 | 2487012500 | 29250 | 29250 | 29250 | 29250 | 769 |
| 563 | 20231011 | 095400 | 2464519250 | 29250 | 29350 | 29350 | 29250 | 1136 |
| 564 | 20231011 | 095300 | 2431239350 | 29350 | 29400 | 29400 | 29350 | 311 |
| 565 | 20231011 | 095200 | 2422108350 | 29400 | 29450 | 29450 | 29400 | 51 |
| 566 | 20231011 | 095100 | 2420608850 | 29450 | 29500 | 29500 | 29450 | 88 |
| 567 | 20231011 | 095000 | 2418017000 | 29500 | 29500 | 29500 | 29500 | 147 |
| 568 | 20231011 | 094900 | 2413680500 | 29500 | 29500 | 29500 | 29500 | 154 |
| 569 | 20231011 | 094800 | 2409137500 | 29500 | 29450 | 29500 | 29450 | 818 |
| 570 | 20231011 | 094700 | 2385044150 | 29400 | 29400 | 29400 | 29400 | 247 |
| 571 | 20231011 | 094600 | 2377782350 | 29350 | 29300 | 29400 | 29300 | 940 |
| 572 | 20231011 | 094500 | 2350172650 | 29350 | 29450 | 29450 | 29350 | 2133 |
| 573 | 20231011 | 094400 | 2287490150 | 29450 | 29450 | 29450 | 29450 | 551 |
| 574 | 20231011 | 094300 | 2271263200 | 29450 | 29450 | 29450 | 29450 | 670 |
| 575 | 20231011 | 094200 | 2251531700 | 29450 | 29500 | 29500 | 29450 | 371 |
| 576 | 20231011 | 094100 | 2240605300 | 29500 | 29450 | 29500 | 29450 | 647 |
| 577 | 20231011 | 094000 | 2221545300 | 29450 | 29550 | 29550 | 29450 | 699 |
| 578 | 20231011 | 093900 | 2200924050 | 29550 | 29600 | 29600 | 29550 | 198 |
| 579 | 20231011 | 093800 | 2195072650 | 29600 | 29600 | 29650 | 29550 | 1029 |
| 580 | 20231011 | 093700 | 2164613550 | 29600 | 29550 | 29700 | 29550 | 2525 |
| 581 | 20231011 | 093600 | 2089864900 | 29550 | 29500 | 29550 | 29500 | 2114 |
| 582 | 20231011 | 093500 | 2027430650 | 29450 | 29400 | 29500 | 29400 | 904 |
| 583 | 20231011 | 093400 | 2000786700 | 29400 | 29450 | 29500 | 29400 | 663 |
| 584 | 20231011 | 093300 | 1981270750 | 29450 | 29550 | 29600 | 29450 | 1822 |
| 585 | 20231011 | 093200 | 1927471450 | 29550 | 29500 | 29600 | 29450 | 3044 |
| 586 | 20231011 | 093100 | 1837579600 | 29500 | 29300 | 29500 | 29300 | 6969 |
| 587 | 20231011 | 093000 | 1633071200 | 29300 | 29300 | 29350 | 29300 | 453 |
| 588 | 20231011 | 092900 | 1619798250 | 29250 | 29250 | 29300 | 29250 | 787 |
| 589 | 20231011 | 092800 | 1596759000 | 29250 | 29300 | 29300 | 29200 | 86 |
| 590 | 20231011 | 092700 | 1594246800 | 29250 | 29250 | 29300 | 29250 | 567 |
| 591 | 20231011 | 092600 | 1577648350 | 29250 | 29200 | 29250 | 29200 | 220 |
| 592 | 20231011 | 092500 | 1571216250 | 29250 | 29250 | 29250 | 29250 | 77 |
| 593 | 20231011 | 092400 | 1568964000 | 29200 | 29200 | 29200 | 29200 | 466 |
| 594 | 20231011 | 092300 | 1555356800 | 29200 | 29150 | 29200 | 29100 | 1484 |
| 595 | 20231011 | 092200 | 1512063950 | 29100 | 29250 | 29250 | 29100 | 897 |
| 596 | 20231011 | 092100 | 1485874750 | 29250 | 29200 | 29250 | 29200 | 692 |
| 597 | 20231011 | 092000 | 1465659900 | 29150 | 29050 | 29150 | 29050 | 257 |
| 598 | 20231011 | 091900 | 1458186600 | 29050 | 29000 | 29050 | 29000 | 1469 |
| 599 | 20231011 | 091800 | 1415512650 | 29000 | 28900 | 29000 | 28900 | 1163 |
| 600 | 20231011 | 091700 | 1381810550 | 28900 | 28950 | 29000 | 28900 | 1492 |
| 601 | 20231011 | 091600 | 1338569950 | 28950 | 29050 | 29100 | 28950 | 1979 |
| 602 | 20231011 | 091500 | 1281168300 | 29050 | 29050 | 29100 | 29050 | 503 |
| 603 | 20231011 | 091400 | 1266547050 | 29050 | 29150 | 29150 | 29050 | 696 |
| 604 | 20231011 | 091300 | 1246294550 | 29200 | 29200 | 29200 | 29150 | 700 |
| 605 | 20231011 | 091200 | 1225884850 | 29200 | 29150 | 29200 | 29150 | 617 |
| 606 | 20231011 | 091100 | 1207869200 | 29200 | 29400 | 29400 | 29200 | 993 |
| 607 | 20231011 | 091000 | 1178782550 | 29350 | 29400 | 29400 | 29300 | 1977 |
| 608 | 20231011 | 090900 | 1120713350 | 29450 | 29150 | 29450 | 29150 | 3346 |
| 609 | 20231011 | 090800 | 1022617750 | 29150 | 29000 | 29150 | 29000 | 1178 |
| 610 | 20231011 | 090700 | 988318650 | 29000 | 28850 | 29000 | 28800 | 1724 |
| 611 | 20231011 | 090600 | 938506700 | 28800 | 28850 | 28850 | 28800 | 2515 |
| 612 | 20231011 | 090500 | 866023200 | 28900 | 28850 | 28900 | 28850 | 2233 |
| 613 | 20231011 | 090400 | 801517400 | 28850 | 28950 | 29000 | 28800 | 6285 |
| 614 | 20231011 | 090300 | 619743450 | 29000 | 29100 | 29100 | 28950 | 4465 |
| 615 | 20231011 | 090200 | 490152600 | 29050 | 29200 | 29200 | 29050 | 2339 |
| 616 | 20231011 | 090100 | 422050750 | 29150 | 29350 | 29400 | 29150 | 7094 |
| 617 | 20231011 | 090000 | 214486150 | 29350 | 29500 | 29550 | 29350 | 7277 |