33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 191500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 7470 |
| 3 | 20231012 | 191400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20231012 | 191300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20231012 | 191200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20231012 | 191100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20231012 | 191000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20231012 | 190900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20231012 | 190800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20231012 | 190700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20231012 | 190600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20231012 | 190500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20231012 | 190400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20231012 | 190300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20231012 | 190200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20231012 | 190100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20231012 | 190000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20231012 | 185900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20231012 | 185800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20231012 | 185700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20231012 | 185600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20231012 | 185500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20231012 | 185400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20231012 | 185300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20231012 | 185200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20231012 | 185100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20231012 | 185000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20231012 | 184900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20231012 | 184800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20231012 | 184700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20231012 | 184600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20231012 | 184500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 7470 |
| 33 | 20231012 | 184400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20231012 | 184300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20231012 | 184200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20231012 | 184100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20231012 | 184000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20231012 | 183900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20231012 | 183800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20231012 | 183700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20231012 | 183600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20231012 | 183500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20231012 | 183400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20231012 | 183300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20231012 | 183200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20231012 | 183100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20231012 | 183000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20231012 | 182900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20231012 | 182800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20231012 | 182700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20231012 | 182600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20231012 | 182500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20231012 | 182400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20231012 | 182300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20231012 | 182200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20231012 | 182100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20231012 | 182000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20231012 | 181900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20231012 | 181800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20231012 | 181700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20231012 | 181600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20231012 | 181500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 7470 |
| 63 | 20231012 | 181400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20231012 | 181300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20231012 | 181200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20231012 | 181100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20231012 | 181000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20231012 | 180900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20231012 | 180800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20231012 | 180700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20231012 | 180600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20231012 | 180500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20231012 | 180400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20231012 | 180300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20231012 | 180200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20231012 | 180100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20231012 | 180000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20231012 | 175900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20231012 | 175800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20231012 | 175700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20231012 | 175600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20231012 | 175500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20231012 | 175400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20231012 | 175300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20231012 | 175200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20231012 | 175100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20231012 | 175000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20231012 | 174900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20231012 | 174800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20231012 | 174700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20231012 | 174600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20231012 | 174500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 7470 |
| 93 | 20231012 | 174400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20231012 | 174300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20231012 | 174200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20231012 | 174100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20231012 | 174000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20231012 | 173900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20231012 | 173800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20231012 | 173700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20231012 | 173600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20231012 | 173500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20231012 | 173400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20231012 | 173300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20231012 | 173200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20231012 | 173100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20231012 | 173000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20231012 | 172900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20231012 | 172800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20231012 | 172700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20231012 | 172600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20231012 | 172500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20231012 | 172400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20231012 | 172300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20231012 | 172200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20231012 | 172100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20231012 | 172000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20231012 | 171900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20231012 | 171800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20231012 | 171700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20231012 | 171600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20231012 | 171500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 7470 |
| 123 | 20231012 | 171400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20231012 | 171300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20231012 | 171200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20231012 | 171100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20231012 | 171000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20231012 | 170900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20231012 | 170800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20231012 | 170700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20231012 | 170600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20231012 | 170500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20231012 | 170400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20231012 | 170300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20231012 | 170200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20231012 | 170100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20231012 | 170000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20231012 | 165900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20231012 | 165800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20231012 | 165700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20231012 | 165600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20231012 | 165500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20231012 | 165400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20231012 | 165300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20231012 | 165200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20231012 | 165100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20231012 | 165000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20231012 | 164900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20231012 | 164800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20231012 | 164700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20231012 | 164600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20231012 | 164500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 7470 |
| 153 | 20231012 | 164400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20231012 | 164300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20231012 | 164200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20231012 | 164100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20231012 | 164000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20231012 | 163900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20231012 | 163800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20231012 | 163700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20231012 | 163600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20231012 | 163500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20231012 | 163400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20231012 | 163300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20231012 | 163200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20231012 | 163100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20231012 | 163000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20231012 | 162900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20231012 | 162800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20231012 | 162700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20231012 | 162600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20231012 | 162500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20231012 | 162400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20231012 | 162300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20231012 | 162200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20231012 | 162100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20231012 | 162000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20231012 | 161900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20231012 | 161800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20231012 | 161700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20231012 | 161600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20231012 | 161500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 7470 |
| 183 | 20231012 | 161400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20231012 | 161300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20231012 | 161200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20231012 | 161100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20231012 | 161000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20231012 | 160900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20231012 | 160800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20231012 | 160700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20231012 | 160600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20231012 | 160500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20231012 | 160400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20231012 | 160300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20231012 | 160200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20231012 | 160100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20231012 | 160000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20231012 | 155900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20231012 | 155800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20231012 | 155700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20231012 | 155600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20231012 | 155500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20231012 | 155400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20231012 | 155300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20231012 | 155200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20231012 | 155100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20231012 | 155000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20231012 | 154900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20231012 | 154800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20231012 | 154700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20231012 | 154600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20231012 | 154500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 7470 |
| 213 | 20231012 | 154400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20231012 | 154300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20231012 | 154200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20231012 | 154100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20231012 | 154000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20231012 | 153900 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20231012 | 153800 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20231012 | 153700 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20231012 | 153600 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20231012 | 153500 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20231012 | 153400 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20231012 | 153300 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20231012 | 153200 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20231012 | 153100 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20231012 | 153000 | 14334240950 | 29200 | 29200 | 29200 | 29200 | 7470 |
| 228 | 20231012 | 152900 | 14116116950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20231012 | 152800 | 14116116950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 230 | 20231012 | 152700 | 14116116950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 231 | 20231012 | 152600 | 14116116950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 232 | 20231012 | 152500 | 14116116950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 233 | 20231012 | 152400 | 14116116950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20231012 | 152300 | 14116116950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20231012 | 152200 | 14116116950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20231012 | 152100 | 14116116950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20231012 | 152000 | 14116116950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20231012 | 151900 | 14116116950 | 29300 | 29300 | 29350 | 29250 | 1305 |
| 239 | 20231012 | 151800 | 14077891350 | 29250 | 29300 | 29300 | 29250 | 636 |
| 240 | 20231012 | 151700 | 14059259950 | 29300 | 29300 | 29400 | 29300 | 1717 |
| 241 | 20231012 | 151600 | 14008914700 | 29350 | 29350 | 29350 | 29300 | 463 |
| 242 | 20231012 | 151500 | 13995346200 | 29300 | 29250 | 29400 | 29200 | 3004 |
| 243 | 20231012 | 151400 | 13907243450 | 29200 | 29300 | 29300 | 29200 | 153 |
| 244 | 20231012 | 151300 | 13902763550 | 29300 | 29150 | 29300 | 29150 | 2803 |
| 245 | 20231012 | 151200 | 13820724450 | 29200 | 29250 | 29250 | 29200 | 1411 |
| 246 | 20231012 | 151100 | 13779488100 | 29250 | 29200 | 29300 | 29200 | 543 |
| 247 | 20231012 | 151000 | 13763605600 | 29250 | 29250 | 29250 | 29200 | 271 |
| 248 | 20231012 | 150900 | 13755681700 | 29250 | 29150 | 29250 | 29150 | 409 |
| 249 | 20231012 | 150800 | 13743736700 | 29150 | 29150 | 29150 | 29100 | 622 |
| 250 | 20231012 | 150700 | 13725606950 | 29200 | 29100 | 29300 | 29100 | 1625 |
| 251 | 20231012 | 150600 | 13678131350 | 29200 | 29100 | 29200 | 29050 | 3269 |
| 252 | 20231012 | 150500 | 13582840200 | 29050 | 29100 | 29100 | 29050 | 389 |
| 253 | 20231012 | 150400 | 13571531700 | 29100 | 29050 | 29100 | 29050 | 433 |
| 254 | 20231012 | 150300 | 13558944350 | 29100 | 29050 | 29100 | 29050 | 421 |
| 255 | 20231012 | 150200 | 13546711000 | 29050 | 29050 | 29100 | 29050 | 811 |
| 256 | 20231012 | 150100 | 13523147100 | 29100 | 29100 | 29150 | 29050 | 822 |
| 257 | 20231012 | 150000 | 13499228100 | 29100 | 29150 | 29150 | 29100 | 269 |
| 258 | 20231012 | 145900 | 13491390000 | 29150 | 29100 | 29150 | 29100 | 475 |
| 259 | 20231012 | 145800 | 13477565600 | 29100 | 29150 | 29150 | 29100 | 210 |
| 260 | 20231012 | 145700 | 13471453800 | 29100 | 29150 | 29150 | 29100 | 837 |
| 261 | 20231012 | 145600 | 13447094050 | 29150 | 29100 | 29150 | 29100 | 530 |
| 262 | 20231012 | 145500 | 13431668450 | 29100 | 29100 | 29150 | 29100 | 407 |
| 263 | 20231012 | 145400 | 13419822600 | 29100 | 29050 | 29150 | 29050 | 505 |
| 264 | 20231012 | 145300 | 13405126600 | 29100 | 29050 | 29100 | 29050 | 350 |
| 265 | 20231012 | 145200 | 13394950000 | 29050 | 29150 | 29150 | 29050 | 1808 |
| 266 | 20231012 | 145100 | 13342342900 | 29150 | 29150 | 29200 | 29150 | 432 |
| 267 | 20231012 | 145000 | 13329749200 | 29150 | 29150 | 29200 | 29150 | 254 |
| 268 | 20231012 | 144900 | 13322342850 | 29200 | 29200 | 29200 | 29150 | 260 |
| 269 | 20231012 | 144800 | 13314760650 | 29150 | 29200 | 29200 | 29150 | 662 |
| 270 | 20231012 | 144700 | 13295434200 | 29150 | 29200 | 29200 | 29150 | 870 |
| 271 | 20231012 | 144600 | 13270042800 | 29200 | 29150 | 29200 | 29150 | 363 |
| 272 | 20231012 | 144500 | 13259451600 | 29150 | 29150 | 29200 | 29150 | 431 |
| 273 | 20231012 | 144400 | 13246881350 | 29150 | 29100 | 29150 | 29100 | 393 |
| 274 | 20231012 | 144300 | 13235432400 | 29100 | 29200 | 29200 | 29100 | 359 |
| 275 | 20231012 | 144200 | 13224974050 | 29200 | 29150 | 29200 | 29100 | 558 |
| 276 | 20231012 | 144100 | 13208701350 | 29100 | 29200 | 29200 | 29100 | 1175 |
| 277 | 20231012 | 144000 | 13174441550 | 29200 | 29200 | 29200 | 29150 | 397 |
| 278 | 20231012 | 143900 | 13162855450 | 29200 | 29150 | 29200 | 29150 | 501 |
| 279 | 20231012 | 143800 | 13148245050 | 29150 | 29200 | 29250 | 29150 | 243 |
| 280 | 20231012 | 143700 | 13141152150 | 29200 | 29150 | 29200 | 29150 | 453 |
| 281 | 20231012 | 143600 | 13127931750 | 29150 | 29150 | 29200 | 29100 | 653 |
| 282 | 20231012 | 143500 | 13108900700 | 29150 | 29100 | 29150 | 29100 | 414 |
| 283 | 20231012 | 143400 | 13096841900 | 29100 | 29100 | 29150 | 29100 | 334 |
| 284 | 20231012 | 143300 | 13087114250 | 29150 | 29100 | 29150 | 29100 | 708 |
| 285 | 20231012 | 143200 | 13066504800 | 29100 | 29050 | 29100 | 29000 | 784 |
| 286 | 20231012 | 143100 | 13043721900 | 29000 | 29050 | 29050 | 29000 | 383 |
| 287 | 20231012 | 143000 | 13032604050 | 29000 | 29000 | 29050 | 28950 | 1239 |
| 288 | 20231012 | 142900 | 12996680350 | 28950 | 28950 | 29000 | 28950 | 381 |
| 289 | 20231012 | 142800 | 12985640950 | 29000 | 28900 | 29000 | 28900 | 436 |
| 290 | 20231012 | 142700 | 12973006050 | 28900 | 29000 | 29000 | 28900 | 539 |
| 291 | 20231012 | 142600 | 12957412400 | 29000 | 28950 | 29000 | 28900 | 959 |
| 292 | 20231012 | 142500 | 12929619850 | 29000 | 28950 | 29000 | 28950 | 296 |
| 293 | 20231012 | 142400 | 12921044650 | 28950 | 28950 | 29000 | 28900 | 616 |
| 294 | 20231012 | 142300 | 12903201150 | 28950 | 29000 | 29000 | 28950 | 408 |
| 295 | 20231012 | 142200 | 12891378750 | 29000 | 28950 | 29000 | 28900 | 418 |
| 296 | 20231012 | 142100 | 12879278900 | 28900 | 28950 | 29000 | 28900 | 394 |
| 297 | 20231012 | 142000 | 12867878550 | 28900 | 28950 | 29000 | 28900 | 707 |
| 298 | 20231012 | 141900 | 12847418600 | 28950 | 28950 | 29000 | 28900 | 1021 |
| 299 | 20231012 | 141800 | 12817871150 | 28950 | 28950 | 29000 | 28950 | 677 |
| 300 | 20231012 | 141700 | 12798268050 | 28950 | 29000 | 29050 | 28950 | 586 |
| 301 | 20231012 | 141600 | 12781275350 | 29000 | 29050 | 29100 | 28950 | 2698 |
| 302 | 20231012 | 141500 | 12702948900 | 29100 | 29050 | 29100 | 29050 | 696 |
| 303 | 20231012 | 141400 | 12682723100 | 29100 | 29050 | 29100 | 29050 | 551 |
| 304 | 20231012 | 141300 | 12666710700 | 29100 | 29100 | 29100 | 29050 | 364 |
| 305 | 20231012 | 141200 | 12656129550 | 29050 | 29100 | 29150 | 29050 | 935 |
| 306 | 20231012 | 141100 | 12628957100 | 29150 | 29100 | 29150 | 29100 | 990 |
| 307 | 20231012 | 141000 | 12600145950 | 29100 | 29250 | 29250 | 29100 | 6772 |
| 308 | 20231012 | 140900 | 12402836450 | 29200 | 29250 | 29250 | 29200 | 523 |
| 309 | 20231012 | 140800 | 12387554050 | 29250 | 29200 | 29250 | 29200 | 170 |
| 310 | 20231012 | 140700 | 12382583450 | 29200 | 29250 | 29300 | 29200 | 428 |
| 311 | 20231012 | 140600 | 12370070850 | 29250 | 29300 | 29300 | 29250 | 1332 |
| 312 | 20231012 | 140500 | 12331072500 | 29300 | 29300 | 29300 | 29250 | 274 |
| 313 | 20231012 | 140400 | 12323052500 | 29350 | 29250 | 29350 | 29250 | 874 |
| 314 | 20231012 | 140300 | 12297461150 | 29300 | 29300 | 29350 | 29300 | 771 |
| 315 | 20231012 | 140200 | 12274865850 | 29300 | 29400 | 29450 | 29300 | 2391 |
| 316 | 20231012 | 140100 | 12204691400 | 29450 | 29550 | 29600 | 29450 | 3426 |
| 317 | 20231012 | 140000 | 12103624550 | 29600 | 29600 | 29600 | 29550 | 531 |
| 318 | 20231012 | 135900 | 12087913050 | 29600 | 29550 | 29600 | 29550 | 1124 |
| 319 | 20231012 | 135800 | 12054648850 | 29600 | 29600 | 29650 | 29550 | 1271 |
| 320 | 20231012 | 135700 | 12017019350 | 29600 | 29600 | 29650 | 29600 | 684 |
| 321 | 20231012 | 135600 | 11996750000 | 29650 | 29650 | 29650 | 29600 | 1240 |
| 322 | 20231012 | 135500 | 11959989550 | 29600 | 29600 | 29650 | 29600 | 580 |
| 323 | 20231012 | 135400 | 11942799700 | 29650 | 29650 | 29700 | 29550 | 1241 |
| 324 | 20231012 | 135300 | 11906015850 | 29650 | 29700 | 29700 | 29650 | 1162 |
| 325 | 20231012 | 135200 | 11871512000 | 29700 | 29650 | 29700 | 29650 | 934 |
| 326 | 20231012 | 135100 | 11843784350 | 29650 | 29600 | 29650 | 29550 | 1210 |
| 327 | 20231012 | 135000 | 11807939850 | 29600 | 29650 | 29650 | 29600 | 1168 |
| 328 | 20231012 | 134900 | 11773334600 | 29650 | 29650 | 29650 | 29600 | 959 |
| 329 | 20231012 | 134800 | 11744918000 | 29600 | 29550 | 29650 | 29500 | 2903 |
| 330 | 20231012 | 134700 | 11658938150 | 29550 | 29500 | 29650 | 29500 | 528 |
| 331 | 20231012 | 134600 | 11643320050 | 29500 | 29500 | 29600 | 29500 | 895 |
| 332 | 20231012 | 134500 | 11616865450 | 29500 | 29600 | 29600 | 29500 | 1229 |
| 333 | 20231012 | 134400 | 11580557800 | 29600 | 29550 | 29600 | 29550 | 471 |
| 334 | 20231012 | 134300 | 11566626800 | 29600 | 29550 | 29600 | 29500 | 984 |
| 335 | 20231012 | 134200 | 11537543400 | 29550 | 29600 | 29600 | 29550 | 1395 |
| 336 | 20231012 | 134100 | 11496287500 | 29600 | 29550 | 29600 | 29550 | 1525 |
| 337 | 20231012 | 134000 | 11451198650 | 29550 | 29550 | 29600 | 29550 | 583 |
| 338 | 20231012 | 133900 | 11433944050 | 29600 | 29600 | 29600 | 29550 | 465 |
| 339 | 20231012 | 133800 | 11420181200 | 29650 | 29650 | 29650 | 29550 | 1049 |
| 340 | 20231012 | 133700 | 11389100300 | 29650 | 29550 | 29650 | 29500 | 6050 |
| 341 | 20231012 | 133600 | 11210015350 | 29550 | 29550 | 29600 | 29500 | 1990 |
| 342 | 20231012 | 133500 | 11151205900 | 29550 | 29600 | 29600 | 29500 | 2300 |
| 343 | 20231012 | 133400 | 11083224750 | 29550 | 29550 | 29600 | 29500 | 2479 |
| 344 | 20231012 | 133300 | 11009970700 | 29550 | 29500 | 29550 | 29450 | 978 |
| 345 | 20231012 | 133200 | 10981106050 | 29550 | 29550 | 29600 | 29500 | 1797 |
| 346 | 20231012 | 133100 | 10928031550 | 29550 | 29550 | 29600 | 29500 | 1261 |
| 347 | 20231012 | 133000 | 10890771650 | 29550 | 29600 | 29600 | 29550 | 1629 |
| 348 | 20231012 | 132900 | 10842606650 | 29550 | 29550 | 29600 | 29500 | 1110 |
| 349 | 20231012 | 132800 | 10809770100 | 29500 | 29550 | 29600 | 29500 | 1940 |
| 350 | 20231012 | 132700 | 10752450350 | 29550 | 29600 | 29600 | 29500 | 2700 |
| 351 | 20231012 | 132600 | 10672733950 | 29550 | 29600 | 29650 | 29550 | 883 |
| 352 | 20231012 | 132500 | 10646597550 | 29600 | 29550 | 29600 | 29550 | 3830 |
| 353 | 20231012 | 132400 | 10533229850 | 29550 | 29550 | 29600 | 29500 | 5457 |
| 354 | 20231012 | 132300 | 10371930250 | 29550 | 29450 | 29550 | 29450 | 1528 |
| 355 | 20231012 | 132200 | 10326862500 | 29500 | 29450 | 29500 | 29400 | 3613 |
| 356 | 20231012 | 132100 | 10220334250 | 29450 | 29300 | 29500 | 29300 | 9775 |
| 357 | 20231012 | 132000 | 9932806900 | 29300 | 29350 | 29350 | 29300 | 1168 |
| 358 | 20231012 | 131900 | 9898558200 | 29300 | 29350 | 29350 | 29300 | 1240 |
| 359 | 20231012 | 131800 | 9862172450 | 29350 | 29350 | 29350 | 29300 | 801 |
| 360 | 20231012 | 131700 | 9838669350 | 29300 | 29300 | 29350 | 29300 | 3055 |
| 361 | 20231012 | 131600 | 9749088200 | 29300 | 29150 | 29300 | 29150 | 5331 |
| 362 | 20231012 | 131500 | 9593474700 | 29150 | 29150 | 29150 | 29100 | 913 |
| 363 | 20231012 | 131400 | 9566861500 | 29150 | 29100 | 29150 | 29100 | 375 |
| 364 | 20231012 | 131300 | 9555937550 | 29100 | 29100 | 29150 | 29050 | 1111 |
| 365 | 20231012 | 131200 | 9523608800 | 29100 | 29050 | 29100 | 29000 | 182 |
| 366 | 20231012 | 131100 | 9518324250 | 29050 | 29100 | 29100 | 29050 | 138 |
| 367 | 20231012 | 131000 | 9514312950 | 29050 | 29100 | 29100 | 29050 | 297 |
| 368 | 20231012 | 130900 | 9505676150 | 29050 | 29050 | 29100 | 29050 | 533 |
| 369 | 20231012 | 130800 | 9490186100 | 29050 | 29050 | 29050 | 29000 | 161 |
| 370 | 20231012 | 130700 | 9485512800 | 29100 | 29050 | 29100 | 29050 | 73 |
| 371 | 20231012 | 130600 | 9483390000 | 29100 | 29050 | 29100 | 29000 | 224 |
| 372 | 20231012 | 130500 | 9476879250 | 29100 | 29100 | 29100 | 29050 | 342 |
| 373 | 20231012 | 130400 | 9466929650 | 29100 | 29000 | 29150 | 29000 | 472 |
| 374 | 20231012 | 130300 | 9453193200 | 29100 | 29000 | 29150 | 29000 | 1573 |
| 375 | 20231012 | 130200 | 9407526550 | 29050 | 29100 | 29100 | 29050 | 542 |
| 376 | 20231012 | 130100 | 9391775550 | 29100 | 29100 | 29150 | 29050 | 1561 |
| 377 | 20231012 | 130000 | 9346350450 | 29150 | 29100 | 29150 | 29100 | 270 |
| 378 | 20231012 | 125900 | 9338486900 | 29150 | 29100 | 29150 | 29100 | 1443 |
| 379 | 20231012 | 125800 | 9296490700 | 29100 | 29150 | 29150 | 29100 | 756 |
| 380 | 20231012 | 125700 | 9274453350 | 29150 | 29150 | 29150 | 29100 | 168 |
| 381 | 20231012 | 125600 | 9269558000 | 29100 | 29100 | 29150 | 29100 | 873 |
| 382 | 20231012 | 125500 | 9244149200 | 29150 | 29000 | 29150 | 29000 | 5991 |
| 383 | 20231012 | 125400 | 9070173050 | 28950 | 28900 | 29000 | 28900 | 1578 |
| 384 | 20231012 | 125300 | 9024500500 | 28900 | 28950 | 28950 | 28900 | 513 |
| 385 | 20231012 | 125200 | 9009659700 | 28950 | 28950 | 28950 | 28900 | 46 |
| 386 | 20231012 | 125100 | 9008329000 | 28950 | 28900 | 28950 | 28850 | 480 |
| 387 | 20231012 | 125000 | 8994451400 | 28900 | 28950 | 28950 | 28900 | 40 |
| 388 | 20231012 | 124900 | 8993295350 | 28950 | 28900 | 28950 | 28900 | 191 |
| 389 | 20231012 | 124800 | 8987772350 | 28900 | 28900 | 28950 | 28900 | 123 |
| 390 | 20231012 | 124700 | 8984216000 | 28950 | 28950 | 28950 | 28900 | 183 |
| 391 | 20231012 | 124600 | 8978922950 | 28900 | 28900 | 28900 | 28900 | 166 |
| 392 | 20231012 | 124500 | 8974125550 | 28900 | 28950 | 28950 | 28850 | 550 |
| 393 | 20231012 | 124400 | 8958229350 | 28950 | 28900 | 28950 | 28900 | 747 |
| 394 | 20231012 | 124300 | 8936615450 | 28850 | 28900 | 28900 | 28850 | 204 |
| 395 | 20231012 | 124200 | 8930722150 | 28900 | 28900 | 28900 | 28900 | 564 |
| 396 | 20231012 | 124100 | 8914422550 | 28900 | 28900 | 28900 | 28850 | 70 |
| 397 | 20231012 | 124000 | 8912400600 | 28900 | 28950 | 28950 | 28900 | 242 |
| 398 | 20231012 | 123900 | 8905402300 | 28950 | 28900 | 28950 | 28900 | 122 |
| 399 | 20231012 | 123800 | 8901871150 | 28950 | 28950 | 28950 | 28950 | 428 |
| 400 | 20231012 | 123700 | 8889480550 | 28900 | 28900 | 28900 | 28850 | 210 |
| 401 | 20231012 | 123600 | 8883412000 | 28900 | 28950 | 28950 | 28850 | 38 |
| 402 | 20231012 | 123500 | 8882314350 | 28950 | 28900 | 28950 | 28850 | 1031 |
| 403 | 20231012 | 123400 | 8852491050 | 28900 | 28900 | 28900 | 28850 | 112 |
| 404 | 20231012 | 123300 | 8849255000 | 28900 | 28900 | 28900 | 28900 | 103 |
| 405 | 20231012 | 123200 | 8846278300 | 28850 | 28900 | 28900 | 28850 | 45 |
| 406 | 20231012 | 123100 | 8844978600 | 28900 | 28900 | 28950 | 28900 | 171 |
| 407 | 20231012 | 123000 | 8840032700 | 28900 | 28900 | 28950 | 28900 | 225 |
| 408 | 20231012 | 122900 | 8833528300 | 28900 | 28950 | 28950 | 28900 | 68 |
| 409 | 20231012 | 122800 | 8831560450 | 28950 | 28900 | 28950 | 28900 | 117 |
| 410 | 20231012 | 122700 | 8828175950 | 28950 | 28950 | 28950 | 28900 | 195 |
| 411 | 20231012 | 122600 | 8822531700 | 28950 | 28850 | 28950 | 28850 | 753 |
| 412 | 20231012 | 122500 | 8800757350 | 28850 | 28850 | 28850 | 28800 | 158 |
| 413 | 20231012 | 122400 | 8796199850 | 28850 | 28850 | 28850 | 28850 | 73 |
| 414 | 20231012 | 122300 | 8794093800 | 28850 | 28850 | 28850 | 28800 | 82 |
| 415 | 20231012 | 122200 | 8791729350 | 28850 | 28850 | 28850 | 28800 | 114 |
| 416 | 20231012 | 122100 | 8788440500 | 28850 | 28800 | 28850 | 28800 | 212 |
| 417 | 20231012 | 122000 | 8782331850 | 28850 | 28800 | 28850 | 28800 | 116 |
| 418 | 20231012 | 121900 | 8778990500 | 28750 | 28850 | 28850 | 28750 | 227 |
| 419 | 20231012 | 121800 | 8772455250 | 28850 | 28800 | 28850 | 28800 | 203 |
| 420 | 20231012 | 121700 | 8766599500 | 28800 | 28750 | 28850 | 28750 | 1171 |
| 421 | 20231012 | 121600 | 8732887500 | 28750 | 28750 | 28750 | 28700 | 243 |
| 422 | 20231012 | 121500 | 8725902000 | 28750 | 28700 | 28750 | 28700 | 189 |
| 423 | 20231012 | 121400 | 8720477550 | 28700 | 28700 | 28750 | 28700 | 462 |
| 424 | 20231012 | 121300 | 8707216650 | 28700 | 28750 | 28750 | 28700 | 593 |
| 425 | 20231012 | 121200 | 8690197400 | 28750 | 28750 | 28750 | 28750 | 102 |
| 426 | 20231012 | 121100 | 8687264900 | 28750 | 28800 | 28800 | 28700 | 100 |
| 427 | 20231012 | 121000 | 8684390100 | 28800 | 28750 | 28800 | 28750 | 178 |
| 428 | 20231012 | 120900 | 8679264250 | 28700 | 28800 | 28800 | 28700 | 64 |
| 429 | 20231012 | 120800 | 8677422700 | 28800 | 28750 | 28850 | 28750 | 1002 |
| 430 | 20231012 | 120700 | 8648567200 | 28750 | 28700 | 28750 | 28700 | 172 |
| 431 | 20231012 | 120600 | 8643624950 | 28700 | 28750 | 28750 | 28700 | 554 |
| 432 | 20231012 | 120500 | 8627722950 | 28700 | 28800 | 28800 | 28700 | 354 |
| 433 | 20231012 | 120400 | 8617546050 | 28750 | 28750 | 28800 | 28750 | 473 |
| 434 | 20231012 | 120300 | 8603935950 | 28750 | 28750 | 28800 | 28750 | 220 |
| 435 | 20231012 | 120200 | 8597610850 | 28750 | 28800 | 28800 | 28750 | 194 |
| 436 | 20231012 | 120100 | 8592025900 | 28750 | 28800 | 28800 | 28750 | 107 |
| 437 | 20231012 | 120000 | 8588945000 | 28800 | 28800 | 28850 | 28750 | 126 |
| 438 | 20231012 | 115900 | 8585316900 | 28800 | 28750 | 28850 | 28750 | 733 |
| 439 | 20231012 | 115800 | 8564213450 | 28800 | 28700 | 28800 | 28700 | 214 |
| 440 | 20231012 | 115700 | 8558061700 | 28700 | 28800 | 28800 | 28700 | 168 |
| 441 | 20231012 | 115600 | 8553227850 | 28800 | 28800 | 28800 | 28800 | 40 |
| 442 | 20231012 | 115500 | 8552075850 | 28800 | 28800 | 28800 | 28750 | 150 |
| 443 | 20231012 | 115400 | 8547756600 | 28800 | 28750 | 28800 | 28750 | 70 |
| 444 | 20231012 | 115300 | 8545742150 | 28800 | 28800 | 28800 | 28750 | 134 |
| 445 | 20231012 | 115200 | 8541883700 | 28800 | 28850 | 28850 | 28800 | 1257 |
| 446 | 20231012 | 115100 | 8505660150 | 28900 | 28900 | 28900 | 28850 | 127 |
| 447 | 20231012 | 115000 | 8501990600 | 28900 | 28900 | 29000 | 28850 | 857 |
| 448 | 20231012 | 114900 | 8477190600 | 28900 | 28850 | 28900 | 28800 | 961 |
| 449 | 20231012 | 114800 | 8449495800 | 28850 | 28850 | 28850 | 28850 | 16 |
| 450 | 20231012 | 114700 | 8449034200 | 28850 | 28850 | 28850 | 28850 | 98 |
| 451 | 20231012 | 114600 | 8446206900 | 28800 | 28850 | 28900 | 28800 | 130 |
| 452 | 20231012 | 114500 | 8442456850 | 28850 | 28850 | 28850 | 28850 | 77 |
| 453 | 20231012 | 114400 | 8440235400 | 28850 | 28900 | 28900 | 28850 | 70 |
| 454 | 20231012 | 114300 | 8438213800 | 28850 | 28850 | 28850 | 28850 | 642 |
| 455 | 20231012 | 114200 | 8419692100 | 28900 | 28900 | 28900 | 28850 | 75 |
| 456 | 20231012 | 114100 | 8417525350 | 28900 | 28850 | 28950 | 28850 | 791 |
| 457 | 20231012 | 114000 | 8394689200 | 28800 | 28800 | 28850 | 28800 | 334 |
| 458 | 20231012 | 113900 | 8385064200 | 28800 | 28850 | 28850 | 28800 | 158 |
| 459 | 20231012 | 113800 | 8380509450 | 28850 | 28850 | 28850 | 28800 | 25 |
| 460 | 20231012 | 113700 | 8379788250 | 28850 | 28850 | 28850 | 28800 | 313 |
| 461 | 20231012 | 113600 | 8370764150 | 28850 | 28950 | 28950 | 28850 | 1514 |
| 462 | 20231012 | 113500 | 8327079750 | 28950 | 28950 | 28950 | 28900 | 117 |
| 463 | 20231012 | 113400 | 8323693350 | 28950 | 28850 | 28950 | 28850 | 172 |
| 464 | 20231012 | 113300 | 8318720400 | 28850 | 28850 | 28900 | 28850 | 148 |
| 465 | 20231012 | 113200 | 8314450450 | 28900 | 28900 | 28950 | 28900 | 779 |
| 466 | 20231012 | 113100 | 8291904000 | 28900 | 28900 | 28900 | 28850 | 136 |
| 467 | 20231012 | 113000 | 8287973650 | 28900 | 28950 | 28950 | 28900 | 120 |
| 468 | 20231012 | 112900 | 8284503750 | 28950 | 28950 | 28950 | 28950 | 124 |
| 469 | 20231012 | 112800 | 8280913950 | 28950 | 28950 | 28950 | 28850 | 281 |
| 470 | 20231012 | 112700 | 8272798300 | 28950 | 28950 | 28950 | 28900 | 54 |
| 471 | 20231012 | 112600 | 8271235900 | 28900 | 28900 | 28950 | 28900 | 163 |
| 472 | 20231012 | 112500 | 8266523550 | 28900 | 28900 | 28900 | 28800 | 354 |
| 473 | 20231012 | 112400 | 8256314000 | 28850 | 28950 | 28950 | 28850 | 820 |
| 474 | 20231012 | 112300 | 8232637600 | 28950 | 28950 | 29000 | 28950 | 1021 |
| 475 | 20231012 | 112200 | 8203033850 | 28950 | 28900 | 28950 | 28850 | 905 |
| 476 | 20231012 | 112100 | 8176883200 | 28950 | 28950 | 29000 | 28950 | 119 |
| 477 | 20231012 | 112000 | 8173436750 | 28950 | 28950 | 29000 | 28900 | 1055 |
| 478 | 20231012 | 111900 | 8142907750 | 29000 | 29000 | 29000 | 28950 | 475 |
| 479 | 20231012 | 111800 | 8129154400 | 29000 | 29000 | 29000 | 29000 | 72 |
| 480 | 20231012 | 111700 | 8127066400 | 28950 | 29000 | 29000 | 28950 | 130 |
| 481 | 20231012 | 111600 | 8123297000 | 28950 | 29000 | 29000 | 28950 | 106 |
| 482 | 20231012 | 111500 | 8120225550 | 29000 | 28950 | 29000 | 28950 | 67 |
| 483 | 20231012 | 111400 | 8118283150 | 28950 | 29000 | 29000 | 28950 | 939 |
| 484 | 20231012 | 111300 | 8091054200 | 28950 | 28950 | 29000 | 28950 | 276 |
| 485 | 20231012 | 111200 | 8083063300 | 28950 | 28900 | 28950 | 28900 | 305 |
| 486 | 20231012 | 111100 | 8074234600 | 28950 | 28950 | 28950 | 28950 | 171 |
| 487 | 20231012 | 111000 | 8069284150 | 28950 | 28900 | 28950 | 28850 | 215 |
| 488 | 20231012 | 110900 | 8063066850 | 28900 | 28850 | 28950 | 28850 | 3624 |
| 489 | 20231012 | 110800 | 7958443650 | 28850 | 28850 | 28850 | 28800 | 257 |
| 490 | 20231012 | 110700 | 7951033450 | 28850 | 28950 | 28950 | 28850 | 264 |
| 491 | 20231012 | 110600 | 7943402700 | 28950 | 29000 | 29000 | 28950 | 82 |
| 492 | 20231012 | 110500 | 7941028300 | 29000 | 28900 | 29000 | 28850 | 1124 |
| 493 | 20231012 | 110400 | 7908508850 | 28950 | 28950 | 28950 | 28950 | 558 |
| 494 | 20231012 | 110300 | 7892354750 | 28950 | 28950 | 28950 | 28850 | 86 |
| 495 | 20231012 | 110200 | 7889868400 | 28950 | 28850 | 28950 | 28850 | 552 |
| 496 | 20231012 | 110100 | 7873923000 | 28850 | 28850 | 28850 | 28700 | 1763 |
| 497 | 20231012 | 110000 | 7823217850 | 28850 | 28850 | 28850 | 28800 | 68 |
| 498 | 20231012 | 105900 | 7821258000 | 28850 | 28800 | 28850 | 28800 | 145 |
| 499 | 20231012 | 105800 | 7817079400 | 28800 | 28750 | 28800 | 28700 | 390 |
| 500 | 20231012 | 105700 | 7805876900 | 28750 | 28900 | 28900 | 28700 | 2659 |
| 501 | 20231012 | 105600 | 7729356000 | 28900 | 28800 | 29000 | 28800 | 947 |
| 502 | 20231012 | 105500 | 7701969800 | 28850 | 28800 | 28900 | 28800 | 157 |
| 503 | 20231012 | 105400 | 7697441750 | 28850 | 28950 | 28950 | 28800 | 629 |
| 504 | 20231012 | 105300 | 7679313100 | 28950 | 28900 | 29000 | 28900 | 238 |
| 505 | 20231012 | 105200 | 7672427300 | 28900 | 28950 | 28950 | 28850 | 80 |
| 506 | 20231012 | 105100 | 7670115250 | 28950 | 28950 | 29000 | 28900 | 1394 |
| 507 | 20231012 | 105000 | 7629822250 | 29000 | 29000 | 29000 | 28950 | 372 |
| 508 | 20231012 | 104900 | 7619052000 | 29000 | 29000 | 29000 | 28950 | 194 |
| 509 | 20231012 | 104800 | 7613426500 | 29000 | 28950 | 29000 | 28950 | 13 |
| 510 | 20231012 | 104700 | 7613050100 | 29000 | 28950 | 29050 | 28950 | 1099 |
| 511 | 20231012 | 104600 | 7581175300 | 28900 | 29000 | 29000 | 28900 | 95 |
| 512 | 20231012 | 104500 | 7578425250 | 29000 | 28950 | 29000 | 28900 | 249 |
| 513 | 20231012 | 104400 | 7571218200 | 28950 | 29000 | 29000 | 28900 | 395 |
| 514 | 20231012 | 104300 | 7559785900 | 28950 | 29050 | 29050 | 28950 | 1197 |
| 515 | 20231012 | 104200 | 7525070650 | 29050 | 29050 | 29050 | 29050 | 203 |
| 516 | 20231012 | 104100 | 7519173500 | 29050 | 29050 | 29050 | 29000 | 143 |
| 517 | 20231012 | 104000 | 7515019400 | 29050 | 29050 | 29050 | 29000 | 250 |
| 518 | 20231012 | 103900 | 7507767150 | 29050 | 29050 | 29050 | 29000 | 423 |
| 519 | 20231012 | 103800 | 7495489200 | 29000 | 28950 | 29050 | 28950 | 1441 |
| 520 | 20231012 | 103700 | 7453704200 | 28900 | 28950 | 29000 | 28900 | 580 |
| 521 | 20231012 | 103600 | 7436926300 | 29000 | 29000 | 29000 | 29000 | 22 |
| 522 | 20231012 | 103500 | 7436288300 | 29000 | 29000 | 29050 | 28950 | 1227 |
| 523 | 20231012 | 103400 | 7400701250 | 29000 | 29000 | 29050 | 29000 | 442 |
| 524 | 20231012 | 103300 | 7387870100 | 29050 | 28950 | 29050 | 28950 | 321 |
| 525 | 20231012 | 103200 | 7378561750 | 29000 | 28950 | 29000 | 28950 | 1519 |
| 526 | 20231012 | 103100 | 7334518300 | 28950 | 28950 | 29000 | 28950 | 567 |
| 527 | 20231012 | 103000 | 7318101750 | 28950 | 29000 | 29000 | 28950 | 106 |
| 528 | 20231012 | 102900 | 7315031050 | 29000 | 28900 | 29000 | 28900 | 1158 |
| 529 | 20231012 | 102800 | 7281494800 | 28950 | 28950 | 28950 | 28900 | 308 |
| 530 | 20231012 | 102700 | 7272582250 | 28950 | 28850 | 28950 | 28850 | 1601 |
| 531 | 20231012 | 102600 | 7226319500 | 28800 | 28850 | 28850 | 28800 | 219 |
| 532 | 20231012 | 102500 | 7220003350 | 28850 | 28850 | 28850 | 28850 | 52 |
| 533 | 20231012 | 102400 | 7218503150 | 28850 | 28800 | 28850 | 28750 | 193 |
| 534 | 20231012 | 102300 | 7212947000 | 28750 | 28850 | 28850 | 28750 | 180 |
| 535 | 20231012 | 102200 | 7207763000 | 28750 | 28850 | 28850 | 28750 | 333 |
| 536 | 20231012 | 102100 | 7198157950 | 28850 | 28800 | 28900 | 28750 | 1412 |
| 537 | 20231012 | 102000 | 7157451050 | 28800 | 28700 | 28800 | 28700 | 1550 |
| 538 | 20231012 | 101900 | 7112874700 | 28750 | 28700 | 28750 | 28700 | 201 |
| 539 | 20231012 | 101800 | 7107100950 | 28750 | 28700 | 28750 | 28700 | 819 |
| 540 | 20231012 | 101700 | 7083582750 | 28700 | 28700 | 28750 | 28650 | 535 |
| 541 | 20231012 | 101600 | 7068227150 | 28700 | 28650 | 28700 | 28650 | 557 |
| 542 | 20231012 | 101500 | 7052253750 | 28650 | 28650 | 28700 | 28600 | 1680 |
| 543 | 20231012 | 101400 | 7004162700 | 28650 | 28700 | 28750 | 28650 | 564 |
| 544 | 20231012 | 101300 | 6987990350 | 28700 | 28700 | 28750 | 28650 | 1104 |
| 545 | 20231012 | 101200 | 6956309550 | 28750 | 28700 | 28750 | 28700 | 2550 |
| 546 | 20231012 | 101100 | 6883123250 | 28750 | 28850 | 28850 | 28750 | 5049 |
| 547 | 20231012 | 101000 | 6737824550 | 28900 | 28900 | 28900 | 28850 | 2597 |
| 548 | 20231012 | 100900 | 6662846700 | 28900 | 29000 | 29000 | 28900 | 527 |
| 549 | 20231012 | 100800 | 6647588350 | 29000 | 29000 | 29050 | 28950 | 1715 |
| 550 | 20231012 | 100700 | 6597855550 | 28950 | 28900 | 28950 | 28900 | 693 |
| 551 | 20231012 | 100600 | 6577793500 | 28950 | 28900 | 28950 | 28900 | 62 |
| 552 | 20231012 | 100500 | 6575999100 | 28950 | 28900 | 28950 | 28850 | 385 |
| 553 | 20231012 | 100400 | 6564874900 | 28900 | 28900 | 28950 | 28850 | 1227 |
| 554 | 20231012 | 100300 | 6529419850 | 28900 | 28950 | 28950 | 28900 | 380 |
| 555 | 20231012 | 100200 | 6518419300 | 28900 | 28950 | 28950 | 28850 | 1909 |
| 556 | 20231012 | 100100 | 6463247550 | 28950 | 28950 | 28950 | 28950 | 64 |
| 557 | 20231012 | 100000 | 6461394750 | 29000 | 29000 | 29000 | 28900 | 320 |
| 558 | 20231012 | 095900 | 6452130400 | 29000 | 28950 | 29000 | 28950 | 285 |
| 559 | 20231012 | 095800 | 6443877800 | 28950 | 29000 | 29000 | 28950 | 142 |
| 560 | 20231012 | 095700 | 6439763800 | 29000 | 28900 | 29000 | 28900 | 680 |
| 561 | 20231012 | 095600 | 6420079450 | 28900 | 28950 | 28950 | 28900 | 337 |
| 562 | 20231012 | 095500 | 6410337250 | 28950 | 28950 | 28950 | 28900 | 789 |
| 563 | 20231012 | 095400 | 6387512550 | 28950 | 28900 | 28950 | 28900 | 208 |
| 564 | 20231012 | 095300 | 6381497900 | 28900 | 28850 | 29000 | 28850 | 2052 |
| 565 | 20231012 | 095200 | 6322214150 | 28850 | 29050 | 29100 | 28850 | 4594 |
| 566 | 20231012 | 095100 | 6189184450 | 29050 | 29100 | 29100 | 29050 | 271 |
| 567 | 20231012 | 095000 | 6181303350 | 29100 | 29000 | 29100 | 29000 | 818 |
| 568 | 20231012 | 094900 | 6157575600 | 28950 | 28950 | 29000 | 28950 | 482 |
| 569 | 20231012 | 094800 | 6143615050 | 28950 | 28950 | 28950 | 28900 | 733 |
| 570 | 20231012 | 094700 | 6122394750 | 28950 | 28900 | 28950 | 28900 | 450 |
| 571 | 20231012 | 094600 | 6109370850 | 28900 | 29000 | 29000 | 28900 | 989 |
| 572 | 20231012 | 094500 | 6080762200 | 29000 | 29000 | 29050 | 28850 | 1841 |
| 573 | 20231012 | 094400 | 6027526750 | 29000 | 29000 | 29100 | 29000 | 1607 |
| 574 | 20231012 | 094300 | 5980876800 | 29000 | 29050 | 29050 | 29000 | 684 |
| 575 | 20231012 | 094200 | 5961026700 | 29100 | 29100 | 29150 | 29000 | 562 |
| 576 | 20231012 | 094100 | 5944688400 | 29100 | 29200 | 29200 | 29100 | 119 |
| 577 | 20231012 | 094000 | 5941218900 | 29200 | 28900 | 29200 | 28850 | 1605 |
| 578 | 20231012 | 093900 | 5894514200 | 28900 | 29200 | 29200 | 28850 | 5166 |
| 579 | 20231012 | 093800 | 5744374700 | 29200 | 29250 | 29250 | 29000 | 8031 |
| 580 | 20231012 | 093700 | 5510908950 | 29250 | 29450 | 29500 | 29250 | 4194 |
| 581 | 20231012 | 093600 | 5387628450 | 29450 | 29600 | 29650 | 29450 | 4136 |
| 582 | 20231012 | 093500 | 5265315050 | 29600 | 29500 | 29600 | 29500 | 6421 |
| 583 | 20231012 | 093400 | 5075451350 | 29550 | 29500 | 29550 | 29450 | 1605 |
| 584 | 20231012 | 093300 | 5028094650 | 29500 | 29500 | 29550 | 29450 | 8202 |
| 585 | 20231012 | 093200 | 4786062600 | 29500 | 29450 | 29500 | 29400 | 2284 |
| 586 | 20231012 | 093100 | 4718782950 | 29500 | 29450 | 29500 | 29400 | 1954 |
| 587 | 20231012 | 093000 | 4661232950 | 29450 | 29500 | 29550 | 29450 | 6523 |
| 588 | 20231012 | 092900 | 4468812250 | 29500 | 29100 | 29550 | 29100 | 35389 |
| 589 | 20231012 | 092800 | 3427536600 | 29200 | 29050 | 29200 | 29000 | 9902 |
| 590 | 20231012 | 092700 | 3139070550 | 29050 | 29000 | 29100 | 29000 | 1207 |
| 591 | 20231012 | 092600 | 3103987250 | 29100 | 29000 | 29100 | 28700 | 6421 |
| 592 | 20231012 | 092500 | 2918509100 | 29000 | 28900 | 29050 | 28850 | 4455 |
| 593 | 20231012 | 092400 | 2789433250 | 28950 | 28900 | 28950 | 28850 | 3520 |
| 594 | 20231012 | 092300 | 2687590550 | 28900 | 29000 | 29000 | 28900 | 2128 |
| 595 | 20231012 | 092200 | 2625975100 | 29000 | 28850 | 29000 | 28850 | 3515 |
| 596 | 20231012 | 092100 | 2524169450 | 28850 | 28850 | 28950 | 28850 | 2618 |
| 597 | 20231012 | 092000 | 2448530800 | 28850 | 28850 | 28900 | 28850 | 1156 |
| 598 | 20231012 | 091900 | 2415171050 | 28900 | 28950 | 28950 | 28850 | 2969 |
| 599 | 20231012 | 091800 | 2329377900 | 29000 | 29000 | 29000 | 28950 | 1365 |
| 600 | 20231012 | 091700 | 2289793750 | 29000 | 28950 | 29100 | 28950 | 9386 |
| 601 | 20231012 | 091600 | 2017553450 | 28900 | 28900 | 28950 | 28900 | 3812 |
| 602 | 20231012 | 091500 | 1907281000 | 28900 | 28950 | 28950 | 28900 | 3192 |
| 603 | 20231012 | 091400 | 1814987150 | 28950 | 28900 | 29050 | 28850 | 15156 |
| 604 | 20231012 | 091300 | 1375680900 | 28900 | 28450 | 28900 | 28450 | 12736 |
| 605 | 20231012 | 091200 | 1009837900 | 28500 | 28500 | 28500 | 28450 | 3335 |
| 606 | 20231012 | 091100 | 914818900 | 28500 | 28550 | 28550 | 28450 | 1389 |
| 607 | 20231012 | 091000 | 875216900 | 28600 | 28600 | 28600 | 28550 | 830 |
| 608 | 20231012 | 090900 | 851506150 | 28600 | 28550 | 28650 | 28550 | 923 |
| 609 | 20231012 | 090800 | 825094600 | 28600 | 28600 | 28600 | 28550 | 1805 |
| 610 | 20231012 | 090700 | 773477550 | 28600 | 28450 | 28700 | 28450 | 4443 |
| 611 | 20231012 | 090600 | 646470250 | 28450 | 28400 | 28550 | 28400 | 1266 |
| 612 | 20231012 | 090500 | 610454400 | 28400 | 28400 | 28550 | 28400 | 3269 |
| 613 | 20231012 | 090400 | 517361600 | 28450 | 28450 | 28500 | 28400 | 1067 |
| 614 | 20231012 | 090300 | 487029700 | 28400 | 28450 | 28500 | 28400 | 775 |
| 615 | 20231012 | 090200 | 464984150 | 28400 | 28600 | 28600 | 28400 | 3806 |
| 616 | 20231012 | 090100 | 356595050 | 28550 | 28300 | 28600 | 28300 | 6328 |
| 617 | 20231012 | 090000 | 176324150 | 28300 | 28300 | 28300 | 28250 | 6212 |